KissMeData/263800/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,204900,689018460,5570,5570,5570,5570,2396
20240220,204800,689018460,5570,5570,5570,5570,0
20240220,204700,689018460,5570,5570,5570,5570,0
20240220,204600,689018460,5570,5570,5570,5570,0
20240220,204500,689018460,5570,5570,5570,5570,0
20240220,204400,689018460,5570,5570,5570,5570,0
20240220,204300,689018460,5570,5570,5570,5570,0
20240220,204200,689018460,5570,5570,5570,5570,0
20240220,204100,689018460,5570,5570,5570,5570,0
20240220,204000,689018460,5570,5570,5570,5570,0
20240220,203900,689018460,5570,5570,5570,5570,0
20240220,203800,689018460,5570,5570,5570,5570,0
20240220,203700,689018460,5570,5570,5570,5570,0
20240220,203600,689018460,5570,5570,5570,5570,0
20240220,203500,689018460,5570,5570,5570,5570,0
20240220,203400,689018460,5570,5570,5570,5570,0
20240220,203300,689018460,5570,5570,5570,5570,0
20240220,203200,689018460,5570,5570,5570,5570,0
20240220,203100,689018460,5570,5570,5570,5570,0
20240220,203000,689018460,5570,5570,5570,5570,0
20240220,202900,689018460,5570,5570,5570,5570,0
20240220,202800,689018460,5570,5570,5570,5570,0
20240220,202700,689018460,5570,5570,5570,5570,0
20240220,202600,689018460,5570,5570,5570,5570,0
20240220,202500,689018460,5570,5570,5570,5570,0
20240220,202400,689018460,5570,5570,5570,5570,0
20240220,202300,689018460,5570,5570,5570,5570,0
20240220,202200,689018460,5570,5570,5570,5570,0
20240220,202100,689018460,5570,5570,5570,5570,0
20240220,202000,689018460,5570,5570,5570,5570,0
20240220,201900,689018460,5570,5570,5570,5570,2396
20240220,201800,689018460,5570,5570,5570,5570,0
20240220,201700,689018460,5570,5570,5570,5570,0
20240220,201600,689018460,5570,5570,5570,5570,0
20240220,201500,689018460,5570,5570,5570,5570,0
20240220,201400,689018460,5570,5570,5570,5570,0
20240220,201300,689018460,5570,5570,5570,5570,0
20240220,201200,689018460,5570,5570,5570,5570,0
20240220,201100,689018460,5570,5570,5570,5570,0
20240220,201000,689018460,5570,5570,5570,5570,0
20240220,200900,689018460,5570,5570,5570,5570,0
20240220,200800,689018460,5570,5570,5570,5570,0
20240220,200700,689018460,5570,5570,5570,5570,0
20240220,200600,689018460,5570,5570,5570,5570,0
20240220,200500,689018460,5570,5570,5570,5570,0
20240220,200400,689018460,5570,5570,5570,5570,0
20240220,200300,689018460,5570,5570,5570,5570,0
20240220,200200,689018460,5570,5570,5570,5570,0
20240220,200100,689018460,5570,5570,5570,5570,0
20240220,200000,689018460,5570,5570,5570,5570,0
20240220,195900,689018460,5570,5570,5570,5570,0
20240220,195800,689018460,5570,5570,5570,5570,0
20240220,195700,689018460,5570,5570,5570,5570,0
20240220,195600,689018460,5570,5570,5570,5570,0
20240220,195500,689018460,5570,5570,5570,5570,0
20240220,195400,689018460,5570,5570,5570,5570,0
20240220,195300,689018460,5570,5570,5570,5570,0
20240220,195200,689018460,5570,5570,5570,5570,0
20240220,195100,689018460,5570,5570,5570,5570,0
20240220,195000,689018460,5570,5570,5570,5570,0
20240220,194900,689018460,5570,5570,5570,5570,2396
20240220,194800,689018460,5570,5570,5570,5570,0
20240220,194700,689018460,5570,5570,5570,5570,0
20240220,194600,689018460,5570,5570,5570,5570,0
20240220,194500,689018460,5570,5570,5570,5570,0
20240220,194400,689018460,5570,5570,5570,5570,0
20240220,194300,689018460,5570,5570,5570,5570,0
20240220,194200,689018460,5570,5570,5570,5570,0
20240220,194100,689018460,5570,5570,5570,5570,0
20240220,194000,689018460,5570,5570,5570,5570,0
20240220,193900,689018460,5570,5570,5570,5570,0
20240220,193800,689018460,5570,5570,5570,5570,0
20240220,193700,689018460,5570,5570,5570,5570,0
20240220,193600,689018460,5570,5570,5570,5570,0
20240220,193500,689018460,5570,5570,5570,5570,0
20240220,193400,689018460,5570,5570,5570,5570,0
20240220,193300,689018460,5570,5570,5570,5570,0
20240220,193200,689018460,5570,5570,5570,5570,0
20240220,193100,689018460,5570,5570,5570,5570,0
20240220,193000,689018460,5570,5570,5570,5570,0
20240220,192900,689018460,5570,5570,5570,5570,0
20240220,192800,689018460,5570,5570,5570,5570,0
20240220,192700,689018460,5570,5570,5570,5570,0
20240220,192600,689018460,5570,5570,5570,5570,0
20240220,192500,689018460,5570,5570,5570,5570,0
20240220,192400,689018460,5570,5570,5570,5570,0
20240220,192300,689018460,5570,5570,5570,5570,0
20240220,192200,689018460,5570,5570,5570,5570,0
20240220,192100,689018460,5570,5570,5570,5570,0
20240220,192000,689018460,5570,5570,5570,5570,0
20240220,191900,689018460,5570,5570,5570,5570,2396
20240220,191800,689018460,5570,5570,5570,5570,0
20240220,191700,689018460,5570,5570,5570,5570,0
20240220,191600,689018460,5570,5570,5570,5570,0
20240220,191500,689018460,5570,5570,5570,5570,0
20240220,191400,689018460,5570,5570,5570,5570,0
20240220,191300,689018460,5570,5570,5570,5570,0
20240220,191200,689018460,5570,5570,5570,5570,0
20240220,191100,689018460,5570,5570,5570,5570,0
20240220,191000,689018460,5570,5570,5570,5570,0
20240220,190900,689018460,5570,5570,5570,5570,0
20240220,190800,689018460,5570,5570,5570,5570,0
20240220,190700,689018460,5570,5570,5570,5570,0
20240220,190600,689018460,5570,5570,5570,5570,0
20240220,190500,689018460,5570,5570,5570,5570,0
20240220,190400,689018460,5570,5570,5570,5570,0
20240220,190300,689018460,5570,5570,5570,5570,0
20240220,190200,689018460,5570,5570,5570,5570,0
20240220,190100,689018460,5570,5570,5570,5570,0
20240220,190000,689018460,5570,5570,5570,5570,0
20240220,185900,689018460,5570,5570,5570,5570,0
20240220,185800,689018460,5570,5570,5570,5570,0
20240220,185700,689018460,5570,5570,5570,5570,0
20240220,185600,689018460,5570,5570,5570,5570,0
20240220,185500,689018460,5570,5570,5570,5570,0
20240220,185400,689018460,5570,5570,5570,5570,0
20240220,185300,689018460,5570,5570,5570,5570,0
20240220,185200,689018460,5570,5570,5570,5570,0
20240220,185100,689018460,5570,5570,5570,5570,0
20240220,185000,689018460,5570,5570,5570,5570,0
20240220,184900,689018460,5570,5570,5570,5570,2396
20240220,184800,689018460,5570,5570,5570,5570,0
20240220,184700,689018460,5570,5570,5570,5570,0
20240220,184600,689018460,5570,5570,5570,5570,0
20240220,184500,689018460,5570,5570,5570,5570,0
20240220,184400,689018460,5570,5570,5570,5570,0
20240220,184300,689018460,5570,5570,5570,5570,0
20240220,184200,689018460,5570,5570,5570,5570,0
20240220,184100,689018460,5570,5570,5570,5570,0
20240220,184000,689018460,5570,5570,5570,5570,0
20240220,183900,689018460,5570,5570,5570,5570,0
20240220,183800,689018460,5570,5570,5570,5570,0
20240220,183700,689018460,5570,5570,5570,5570,0
20240220,183600,689018460,5570,5570,5570,5570,0
20240220,183500,689018460,5570,5570,5570,5570,0
20240220,183400,689018460,5570,5570,5570,5570,0
20240220,183300,689018460,5570,5570,5570,5570,0
20240220,183200,689018460,5570,5570,5570,5570,0
20240220,183100,689018460,5570,5570,5570,5570,0
20240220,183000,689018460,5570,5570,5570,5570,0
20240220,182900,689018460,5570,5570,5570,5570,0
20240220,182800,689018460,5570,5570,5570,5570,0
20240220,182700,689018460,5570,5570,5570,5570,0
20240220,182600,689018460,5570,5570,5570,5570,0
20240220,182500,689018460,5570,5570,5570,5570,0
20240220,182400,689018460,5570,5570,5570,5570,0
20240220,182300,689018460,5570,5570,5570,5570,0
20240220,182200,689018460,5570,5570,5570,5570,0
20240220,182100,689018460,5570,5570,5570,5570,0
20240220,182000,689018460,5570,5570,5570,5570,0
20240220,181900,689018460,5570,5570,5570,5570,2396
20240220,181800,689018460,5570,5570,5570,5570,0
20240220,181700,689018460,5570,5570,5570,5570,0
20240220,181600,689018460,5570,5570,5570,5570,0
20240220,181500,689018460,5570,5570,5570,5570,0
20240220,181400,689018460,5570,5570,5570,5570,0
20240220,181300,689018460,5570,5570,5570,5570,0
20240220,181200,689018460,5570,5570,5570,5570,0
20240220,181100,689018460,5570,5570,5570,5570,0
20240220,181000,689018460,5570,5570,5570,5570,0
20240220,180900,689018460,5570,5570,5570,5570,0
20240220,180800,689018460,5570,5570,5570,5570,0
20240220,180700,689018460,5570,5570,5570,5570,0
20240220,180600,689018460,5570,5570,5570,5570,0
20240220,180500,689018460,5570,5570,5570,5570,0
20240220,180400,689018460,5570,5570,5570,5570,0
20240220,180300,689018460,5570,5570,5570,5570,0
20240220,180200,689018460,5570,5570,5570,5570,0
20240220,180100,689018460,5570,5570,5570,5570,0
20240220,180000,689018460,5570,5570,5570,5570,0
20240220,175900,689018460,5570,5570,5570,5570,0
20240220,175800,689018460,5570,5570,5570,5570,0
20240220,175700,689018460,5570,5570,5570,5570,0
20240220,175600,689018460,5570,5570,5570,5570,0
20240220,175500,689018460,5570,5570,5570,5570,0
20240220,175400,689018460,5570,5570,5570,5570,0
20240220,175300,689018460,5570,5570,5570,5570,0
20240220,175200,689018460,5570,5570,5570,5570,0
20240220,175100,689018460,5570,5570,5570,5570,0
20240220,175000,689018460,5570,5570,5570,5570,0
20240220,174900,689018460,5570,5570,5570,5570,2396
20240220,174800,689018460,5570,5570,5570,5570,0
20240220,174700,689018460,5570,5570,5570,5570,0
20240220,174600,689018460,5570,5570,5570,5570,0
20240220,174500,689018460,5570,5570,5570,5570,0
20240220,174400,689018460,5570,5570,5570,5570,0
20240220,174300,689018460,5570,5570,5570,5570,0
20240220,174200,689018460,5570,5570,5570,5570,0
20240220,174100,689018460,5570,5570,5570,5570,0
20240220,174000,689018460,5570,5570,5570,5570,0
20240220,173900,689018460,5570,5570,5570,5570,0
20240220,173800,689018460,5570,5570,5570,5570,0
20240220,173700,689018460,5570,5570,5570,5570,0
20240220,173600,689018460,5570,5570,5570,5570,0
20240220,173500,689018460,5570,5570,5570,5570,0
20240220,173400,689018460,5570,5570,5570,5570,0
20240220,173300,689018460,5570,5570,5570,5570,0
20240220,173200,689018460,5570,5570,5570,5570,0
20240220,173100,689018460,5570,5570,5570,5570,0
20240220,173000,689018460,5570,5570,5570,5570,0
20240220,172900,689018460,5570,5570,5570,5570,0
20240220,172800,689018460,5570,5570,5570,5570,0
20240220,172700,689018460,5570,5570,5570,5570,0
20240220,172600,689018460,5570,5570,5570,5570,0
20240220,172500,689018460,5570,5570,5570,5570,0
20240220,172400,689018460,5570,5570,5570,5570,0
20240220,172300,689018460,5570,5570,5570,5570,0
20240220,172200,689018460,5570,5570,5570,5570,0
20240220,172100,689018460,5570,5570,5570,5570,0
20240220,172000,689018460,5570,5570,5570,5570,0
20240220,171900,689018460,5570,5570,5570,5570,2396
20240220,171800,689018460,5570,5570,5570,5570,0
20240220,171700,689018460,5570,5570,5570,5570,0
20240220,171600,689018460,5570,5570,5570,5570,0
20240220,171500,689018460,5570,5570,5570,5570,0
20240220,171400,689018460,5570,5570,5570,5570,0
20240220,171300,689018460,5570,5570,5570,5570,0
20240220,171200,689018460,5570,5570,5570,5570,0
20240220,171100,689018460,5570,5570,5570,5570,0
20240220,171000,689018460,5570,5570,5570,5570,0
20240220,170900,689018460,5570,5570,5570,5570,0
20240220,170800,689018460,5570,5570,5570,5570,0
20240220,170700,689018460,5570,5570,5570,5570,0
20240220,170600,689018460,5570,5570,5570,5570,0
20240220,170500,689018460,5570,5570,5570,5570,0
20240220,170400,689018460,5570,5570,5570,5570,0
20240220,170300,689018460,5570,5570,5570,5570,0
20240220,170200,689018460,5570,5570,5570,5570,0
20240220,170100,689018460,5570,5570,5570,5570,0
20240220,170000,689018460,5570,5570,5570,5570,0
20240220,165900,689018460,5570,5570,5570,5570,0
20240220,165800,689018460,5570,5570,5570,5570,0
20240220,165700,689018460,5570,5570,5570,5570,0
20240220,165600,689018460,5570,5570,5570,5570,0
20240220,165500,689018460,5570,5570,5570,5570,0
20240220,165400,689018460,5570,5570,5570,5570,0
20240220,165300,689018460,5570,5570,5570,5570,0
20240220,165200,689018460,5570,5570,5570,5570,0
20240220,165100,689018460,5570,5570,5570,5570,0
20240220,165000,689018460,5570,5570,5570,5570,0
20240220,164900,689018460,5570,5570,5570,5570,2396
20240220,164800,689018460,5570,5570,5570,5570,0
20240220,164700,689018460,5570,5570,5570,5570,0
20240220,164600,689018460,5570,5570,5570,5570,0
20240220,164500,689018460,5570,5570,5570,5570,0
20240220,164400,689018460,5570,5570,5570,5570,0
20240220,164300,689018460,5570,5570,5570,5570,0
20240220,164200,689018460,5570,5570,5570,5570,0
20240220,164100,689018460,5570,5570,5570,5570,0
20240220,164000,689018460,5570,5570,5570,5570,0
20240220,163900,689018460,5570,5570,5570,5570,0
20240220,163800,689018460,5570,5570,5570,5570,0
20240220,163700,689018460,5570,5570,5570,5570,0
20240220,163600,689018460,5570,5570,5570,5570,0
20240220,163500,689018460,5570,5570,5570,5570,0
20240220,163400,689018460,5570,5570,5570,5570,0
20240220,163300,689018460,5570,5570,5570,5570,0
20240220,163200,689018460,5570,5570,5570,5570,0
20240220,163100,689018460,5570,5570,5570,5570,0
20240220,163000,689018460,5570,5570,5570,5570,0
20240220,162900,689018460,5570,5570,5570,5570,0
20240220,162800,689018460,5570,5570,5570,5570,0
20240220,162700,689018460,5570,5570,5570,5570,0
20240220,162600,689018460,5570,5570,5570,5570,0
20240220,162500,689018460,5570,5570,5570,5570,0
20240220,162400,689018460,5570,5570,5570,5570,0
20240220,162300,689018460,5570,5570,5570,5570,0
20240220,162200,689018460,5570,5570,5570,5570,0
20240220,162100,689018460,5570,5570,5570,5570,0
20240220,162000,689018460,5570,5570,5570,5570,0
20240220,161900,689018460,5570,5570,5570,5570,2396
20240220,161800,689018460,5570,5570,5570,5570,0
20240220,161700,689018460,5570,5570,5570,5570,0
20240220,161600,689018460,5570,5570,5570,5570,0
20240220,161500,689018460,5570,5570,5570,5570,0
20240220,161400,689018460,5570,5570,5570,5570,0
20240220,161300,689018460,5570,5570,5570,5570,0
20240220,161200,689018460,5570,5570,5570,5570,0
20240220,161100,689018460,5570,5570,5570,5570,0
20240220,161000,689018460,5570,5570,5570,5570,0
20240220,160900,689018460,5570,5570,5570,5570,0
20240220,160800,689018460,5570,5570,5570,5570,0
20240220,160700,689018460,5570,5570,5570,5570,0
20240220,160600,689018460,5570,5570,5570,5570,0
20240220,160500,689018460,5570,5570,5570,5570,0
20240220,160400,689018460,5570,5570,5570,5570,0
20240220,160300,689018460,5570,5570,5570,5570,0
20240220,160200,689018460,5570,5570,5570,5570,0
20240220,160100,689018460,5570,5570,5570,5570,0
20240220,160000,689018460,5570,5570,5570,5570,0
20240220,155900,689018460,5570,5570,5570,5570,0
20240220,155800,689018460,5570,5570,5570,5570,0
20240220,155700,689018460,5570,5570,5570,5570,0
20240220,155600,689018460,5570,5570,5570,5570,0
20240220,155500,689018460,5570,5570,5570,5570,0
20240220,155400,689018460,5570,5570,5570,5570,0
20240220,155300,689018460,5570,5570,5570,5570,0
20240220,155200,689018460,5570,5570,5570,5570,0
20240220,155100,689018460,5570,5570,5570,5570,0
20240220,155000,689018460,5570,5570,5570,5570,0
20240220,154900,689018460,5570,5570,5570,5570,2396
20240220,154800,689018460,5570,5570,5570,5570,0
20240220,154700,689018460,5570,5570,5570,5570,0
20240220,154600,689018460,5570,5570,5570,5570,0
20240220,154500,689018460,5570,5570,5570,5570,0
20240220,154400,689018460,5570,5570,5570,5570,0
20240220,154300,689018460,5570,5570,5570,5570,0
20240220,154200,689018460,5570,5570,5570,5570,0
20240220,154100,689018460,5570,5570,5570,5570,0
20240220,154000,689018460,5570,5570,5570,5570,0
20240220,153900,689018460,5570,5570,5570,5570,0
20240220,153800,689018460,5570,5570,5570,5570,0
20240220,153700,689018460,5570,5570,5570,5570,0
20240220,153600,689018460,5570,5570,5570,5570,0
20240220,153500,689018460,5570,5570,5570,5570,0
20240220,153400,689018460,5570,5570,5570,5570,0
20240220,153300,689018460,5570,5570,5570,5570,0
20240220,153200,689018460,5570,5570,5570,5570,0
20240220,153100,689018460,5570,5570,5570,5570,0
20240220,153000,689018460,5570,5570,5570,5570,2396
20240220,152900,675672740,5570,5570,5570,5570,0
20240220,152800,675672740,5570,5570,5570,5570,0
20240220,152700,675672740,5570,5570,5570,5570,0
20240220,152600,675672740,5570,5570,5570,5570,0
20240220,152500,675672740,5570,5570,5570,5570,0
20240220,152400,675672740,5570,5570,5570,5570,0
20240220,152300,675672740,5570,5570,5570,5570,0
20240220,152200,675672740,5570,5570,5570,5570,0
20240220,152100,675672740,5570,5570,5570,5570,0
20240220,152000,675672740,5570,5570,5570,5570,0
20240220,151900,675672740,5570,5570,5570,5560,817
20240220,151800,671122660,5580,5580,5580,5580,0
20240220,151700,671122660,5580,5570,5580,5560,605
20240220,151600,667755500,5570,5570,5570,5570,6
20240220,151500,667722080,5570,5570,5570,5570,50
20240220,151400,667443580,5560,5560,5560,5560,0
20240220,151300,667443580,5560,5560,5560,5560,51
20240220,151200,667160020,5580,5580,5580,5580,1
20240220,151100,667154440,5560,5560,5560,5560,234
20240220,151000,665853400,5580,5580,5580,5580,18
20240220,150900,665752960,5580,5580,5580,5580,595
20240220,150800,662432860,5580,5570,5580,5570,787
20240220,150700,658048240,5570,5560,5570,5560,4316
20240220,150600,634009120,5570,5570,5570,5570,1
20240220,150500,634003550,5570,5570,5570,5560,831
20240220,150400,629377930,5570,5570,5570,5570,3
20240220,150300,629361220,5560,5560,5560,5560,82
20240220,150200,628905300,5560,5560,5560,5560,0
20240220,150100,628905300,5560,5560,5560,5560,29
20240220,150000,628744060,5560,5560,5560,5560,0
20240220,145900,628744060,5560,5560,5560,5560,0
20240220,145800,628744060,5560,5560,5560,5560,3159
20240220,145700,611180020,5570,5570,5570,5570,40
20240220,145600,610957220,5570,5570,5570,5570,0
20240220,145500,610957220,5570,5570,5570,5570,183
20240220,145400,609937910,5560,5560,5560,5560,400
20240220,145300,607713910,5570,5570,5570,5570,48
20240220,145200,607446550,5570,5570,5570,5570,0
20240220,145100,607446550,5570,5570,5570,5570,6
20240220,145000,607413130,5570,5570,5570,5570,74
20240220,144900,607000950,5570,5570,5570,5570,275
20240220,144800,605469200,5570,5570,5570,5570,616
20240220,144700,602038080,5570,5570,5570,5570,84
20240220,144600,601570200,5570,5570,5570,5570,116
20240220,144500,600924080,5570,5570,5570,5570,54
20240220,144400,600623300,5560,5560,5560,5560,15
20240220,144300,600539900,5570,5570,5570,5570,40
20240220,144200,600317100,5570,5570,5570,5570,0
20240220,144100,600317100,5570,5570,5580,5570,29
20240220,144000,600155470,5570,5570,5570,5570,91
20240220,143900,599648600,5560,5560,5560,5560,1
20240220,143800,599643040,5560,5560,5560,5560,70
20240220,143700,599253840,5560,5560,5560,5560,527
20240220,143600,596323720,5560,5580,5580,5560,39
20240220,143500,596106120,5580,5580,5580,5580,0
20240220,143400,596106120,5580,5580,5580,5580,0
20240220,143300,596106120,5580,5570,5580,5570,2
20240220,143200,596094970,5560,5560,5560,5560,180
20240220,143100,595094170,5560,5560,5560,5560,50
20240220,143000,594816170,5570,5570,5570,5570,48
20240220,142900,594548810,5560,5560,5560,5560,0
20240220,142800,594548810,5560,5560,5560,5560,0
20240220,142700,594548810,5560,5560,5560,5560,0
20240220,142600,594548810,5560,5560,5570,5560,2673
20240220,142500,579677980,5560,5560,5560,5560,2
20240220,142400,579666860,5560,5560,5560,5560,12
20240220,142300,579600140,5560,5560,5560,5560,0
20240220,142200,579600140,5560,5560,5560,5560,0
20240220,142100,579600140,5560,5560,5560,5560,0
20240220,142000,579600140,5560,5560,5560,5560,227
20240220,141900,578338020,5560,5560,5560,5560,10
20240220,141800,578282420,5560,5560,5560,5560,1
20240220,141700,578276860,5550,5550,5550,5550,400
20240220,141600,576056860,5560,5560,5560,5560,6
20240220,141500,576023500,5550,5550,5550,5550,125
20240220,141400,575329750,5560,5560,5560,5560,0
20240220,141300,575329750,5560,5560,5560,5560,1
20240220,141200,575324190,5550,5550,5550,5550,0
20240220,141100,575324190,5550,5550,5550,5550,328
20240220,141000,573503790,5550,5560,5560,5550,294
20240220,140900,571871970,5560,5570,5570,5560,2396
20240220,140800,558550190,5560,5570,5570,5560,145
20240220,140700,557743090,5560,5560,5560,5560,300
20240220,140600,556075090,5560,5560,5560,5560,1277
20240220,140500,548974970,5570,5570,5570,5570,0
20240220,140400,548974970,5570,5570,5570,5570,0
20240220,140300,548974970,5570,5570,5570,5570,188
20240220,140200,547927810,5570,5570,5570,5570,11
20240220,140100,547866540,5570,5570,5570,5570,1
20240220,140000,547860970,5580,5570,5580,5570,102
20240220,135900,547292810,5570,5570,5570,5570,200
20240220,135800,546178810,5580,5580,5580,5580,0
20240220,135700,546178810,5580,5580,5580,5580,200
20240220,135600,545062810,5570,5570,5570,5570,25
20240220,135500,544923560,5590,5590,5590,5590,0
20240220,135400,544923560,5590,5570,5590,5560,134
20240220,135300,544177190,5590,5590,5590,5590,0
20240220,135200,544177190,5590,5560,5590,5560,423
20240220,135100,541825280,5560,5560,5560,5550,851
20240220,135000,537099280,5560,5560,5560,5560,100
20240220,134900,536543280,5560,5570,5570,5560,1164
20240220,134800,530063850,5570,5570,5570,5570,20
20240220,134700,529952450,5580,5580,5580,5580,0
20240220,134600,529952450,5580,5590,5590,5580,147
20240220,134500,529131220,5570,5570,5570,5570,1
20240220,134400,529125650,5590,5590,5590,5590,13
20240220,134300,529052980,5590,5590,5590,5590,0
20240220,134200,529052980,5590,5590,5590,5590,30
20240220,134100,528885280,5590,5580,5590,5580,101
20240220,134000,528321690,5580,5580,5580,5580,0
20240220,133900,528321690,5580,5580,5580,5580,0
20240220,133800,528321690,5580,5580,5580,5580,0
20240220,133700,528321690,5580,5580,5580,5580,90
20240220,133600,527819490,5600,5600,5600,5600,102
20240220,133500,527248290,5600,5600,5600,5600,300
20240220,133400,525568290,5600,5600,5600,5600,785
20240220,133300,521172290,5600,5590,5600,5590,1401
20240220,133200,513333380,5590,5590,5590,5590,0
20240220,133100,513333380,5590,5580,5590,5580,302
20240220,133000,511648200,5590,5590,5590,5590,2
20240220,132900,511637020,5580,5580,5580,5580,108
20240220,132800,511034380,5580,5580,5580,5580,0
20240220,132700,511034380,5580,5580,5580,5580,0
20240220,132600,511034380,5580,5580,5580,5580,35
20240220,132500,510839080,5580,5580,5580,5580,12
20240220,132400,510772120,5580,5580,5580,5580,0
20240220,132300,510772120,5580,5580,5580,5580,50
20240220,132200,510493120,5580,5580,5580,5580,198
20240220,132100,509388280,5590,5590,5590,5590,9
20240220,132000,509337970,5590,5580,5590,5570,904
20240220,131900,504302610,5590,5590,5590,5590,2
20240220,131800,504291430,5560,5560,5560,5560,0
20240220,131700,504291430,5560,5580,5580,5560,1000
20240220,131600,498721570,5580,5580,5590,5580,407
20240220,131500,496449910,5590,5590,5590,5590,4
20240220,131400,496427550,5590,5590,5600,5590,347
20240220,131300,494487350,5590,5590,5590,5590,0
20240220,131200,494487350,5590,5590,5590,5590,11
20240220,131100,494425860,5590,5590,5590,5590,12
20240220,131000,494358780,5590,5590,5600,5590,387
20240220,130900,492193360,5590,5590,5590,5590,0
20240220,130800,492193360,5590,5600,5600,5590,2
20240220,130700,492182170,5600,5600,5600,5600,1
20240220,130600,492176570,5590,5590,5590,5590,2
20240220,130500,492165390,5570,5570,5570,5570,85
20240220,130400,491691940,5560,5600,5600,5560,1140
20240220,130300,485348030,5600,5590,5600,5590,1974
20240220,130200,474295050,5590,5590,5590,5590,1590
20240220,130100,465406950,5590,5590,5590,5590,60
20240220,130000,465071550,5590,5590,5590,5590,304
20240220,125900,463372190,5590,5580,5590,5580,418
20240220,125800,461039730,5560,5570,5570,5560,312
20240220,125700,459304710,5580,5580,5590,5580,147
20240220,125600,458484440,5580,5570,5580,5570,4104
20240220,125500,435621160,5550,5560,5560,5550,4539
20240220,125400,410386770,5560,5560,5560,5560,100
20240220,125300,409830770,5560,5560,5560,5560,0
20240220,125200,409830770,5560,5560,5560,5560,70
20240220,125100,409441570,5580,5580,5580,5580,79
20240220,125000,409000750,5570,5580,5580,5570,38
20240220,124900,408788990,5580,5570,5580,5570,899
20240220,124800,403773300,5570,5570,5570,5570,0
20240220,124700,403773300,5570,5570,5570,5570,0
20240220,124600,403773300,5570,5570,5570,5570,1
20240220,124500,403767730,5570,5570,5570,5570,1
20240220,124400,403762160,5570,5570,5570,5570,0
20240220,124300,403762160,5570,5570,5570,5570,0
20240220,124200,403762160,5570,5570,5570,5570,447
20240220,124100,401272370,5570,5570,5570,5570,0
20240220,124000,401272370,5570,5570,5570,5570,2
20240220,123900,401261230,5570,5570,5570,5570,0
20240220,123800,401261230,5570,5570,5570,5570,73
20240220,123700,400854620,5570,5570,5570,5570,0
20240220,123600,400854620,5570,5570,5570,5570,0
20240220,123500,400854620,5570,5570,5570,5570,5
20240220,123400,400826770,5570,5570,5570,5570,1
20240220,123300,400821200,5560,5560,5560,5560,73
20240220,123200,400415320,5570,5570,5570,5570,312
20240220,123100,398677480,5550,5550,5550,5550,0
20240220,123000,398677480,5550,5550,5550,5550,18
20240220,122900,398577580,5550,5560,5560,5550,130
20240220,122800,397856050,5560,5560,5560,5560,0
20240220,122700,397856050,5560,5560,5560,5560,0
20240220,122600,397856050,5560,5560,5560,5560,100
20240220,122500,397300050,5560,5560,5560,5560,85
20240220,122400,396827450,5560,5560,5560,5560,47
20240220,122300,396566130,5560,5560,5560,5560,567
20240220,122200,393413610,5580,5580,5580,5580,0
20240220,122100,393413610,5580,5580,5580,5580,0
20240220,122000,393413610,5580,5560,5580,5560,300
20240220,121900,391743610,5580,5580,5580,5580,0
20240220,121800,391743610,5580,5580,5580,5580,0
20240220,121700,391743610,5580,5580,5580,5580,0
20240220,121600,391743610,5580,5580,5580,5580,1
20240220,121500,391738030,5550,5550,5550,5550,442
20240220,121400,389284930,5550,5550,5550,5550,0
20240220,121300,389284930,5550,5550,5550,5550,500
20240220,121200,386509930,5560,5560,5560,5560,56
20240220,121100,386198570,5560,5560,5560,5560,536
20240220,121000,383218410,5570,5570,5570,5570,209
20240220,120900,382054280,5570,5570,5570,5570,1
20240220,120800,382048710,5570,5570,5570,5570,0
20240220,120700,382048710,5570,5570,5570,5570,0
20240220,120600,382048710,5570,5570,5570,5570,50
20240220,120500,381770210,5580,5570,5580,5570,81
20240220,120400,381319030,5560,5560,5560,5560,0
20240220,120300,381319030,5560,5560,5560,5560,0
20240220,120200,381319030,5560,5560,5560,5560,591
20240220,120100,378033070,5560,5560,5560,5560,0
20240220,120000,378033070,5560,5570,5570,5560,33
20240220,115900,377849460,5570,5570,5570,5570,28
20240220,115800,377693500,5570,5570,5570,5570,89
20240220,115700,377197770,5570,5570,5570,5570,0
20240220,115600,377197770,5570,5570,5570,5570,0
20240220,115500,377197770,5570,5570,5570,5570,11
20240220,115400,377136500,5570,5570,5570,5570,0
20240220,115300,377136500,5570,5570,5570,5570,0
20240220,115200,377136500,5570,5570,5570,5570,137
20240220,115100,376373410,5560,5560,5560,5560,153
20240220,115000,375522730,5570,5570,5570,5570,100
20240220,114900,374965730,5570,5570,5570,5570,20
20240220,114800,374854330,5560,5560,5560,5560,100
20240220,114700,374298330,5560,5560,5560,5560,0
20240220,114600,374298330,5560,5560,5560,5560,0
20240220,114500,374298330,5560,5560,5560,5560,1000
20240220,114400,368738330,5560,5560,5560,5560,0
20240220,114300,368738330,5560,5570,5570,5560,189
20240220,114200,367686600,5570,5580,5580,5570,318
20240220,114100,365914970,5580,5580,5580,5580,11
20240220,114000,365853590,5590,5590,5590,5590,0
20240220,113900,365853590,5590,5590,5590,5590,0
20240220,113800,365853590,5590,5590,5590,5590,0
20240220,113700,365853590,5590,5590,5590,5590,0
20240220,113600,365853590,5590,5590,5590,5590,20
20240220,113500,365741790,5590,5590,5590,5590,50
20240220,113400,365462290,5590,5590,5590,5590,0
20240220,113300,365462290,5590,5590,5590,5590,0
20240220,113200,365462290,5590,5590,5590,5590,0
20240220,113100,365462290,5590,5590,5590,5590,30
20240220,113000,365294590,5590,5580,5590,5580,250
20240220,112900,363899130,5580,5580,5580,5580,1
20240220,112800,363893550,5580,5580,5580,5580,0
20240220,112700,363893550,5580,5580,5580,5580,0
20240220,112600,363893550,5580,5580,5580,5580,4
20240220,112500,363871230,5580,5580,5580,5580,992
20240220,112400,358335870,5560,5560,5560,5560,290
20240220,112300,356723470,5580,5580,5580,5580,8
20240220,112200,356678830,5550,5550,5550,5550,101
20240220,112100,356118280,5550,5550,5550,5550,332
20240220,112000,354275680,5550,5550,5550,5550,0
20240220,111900,354275680,5550,5550,5550,5550,57
20240220,111800,353959330,5560,5560,5560,5560,20
20240220,111700,353848130,5550,5550,5550,5550,0
20240220,111600,353848130,5550,5550,5550,5550,0
20240220,111500,353848130,5550,5550,5550,5550,0
20240220,111400,353848130,5550,5550,5550,5550,0
20240220,111300,353848130,5550,5550,5550,5550,0
20240220,111200,353848130,5550,5550,5550,5550,0
20240220,111100,353848130,5550,5550,5550,5550,0
20240220,111000,353848130,5550,5570,5570,5550,345
20240220,110900,351933360,5550,5560,5560,5550,2050
20240220,110800,340554060,5570,5560,5570,5560,188
20240220,110700,339508700,5560,5560,5560,5560,15
20240220,110600,339425300,5560,5560,5560,5560,0
20240220,110500,339425300,5560,5560,5560,5560,500
20240220,110400,336645300,5560,5570,5570,5560,713
20240220,110300,332679220,5570,5570,5570,5570,10
20240220,110200,332623520,5570,5570,5570,5570,312
20240220,110100,330885680,5580,5590,5590,5580,596
20240220,110000,327559990,5580,5580,5580,5580,111
20240220,105900,326940610,5580,5580,5580,5580,60
20240220,105800,326605810,5580,5580,5580,5580,4
20240220,105700,326583490,5580,5580,5580,5580,1
20240220,105600,326577910,5570,5570,5570,5570,93
20240220,105500,326059900,5570,5570,5570,5570,200
20240220,105400,324945900,5570,5570,5570,5570,0
20240220,105300,324945900,5570,5570,5570,5570,0
20240220,105200,324945900,5570,5570,5570,5570,0
20240220,105100,324945900,5570,5570,5570,5570,0
20240220,105000,324945900,5570,5570,5570,5570,300
20240220,104900,323274900,5560,5560,5560,5560,75
20240220,104800,322857900,5580,5580,5580,5580,373
20240220,104700,320776560,5580,5580,5580,5580,627
20240220,104600,317277900,5580,5570,5580,5550,1010
20240220,104500,311664960,5570,5570,5570,5570,0
20240220,104400,311664960,5570,5570,5570,5570,50
20240220,104300,311386460,5580,5580,5580,5580,5
20240220,104200,311358560,5580,5590,5590,5580,200
20240220,104100,310241060,5580,5580,5580,5580,77
20240220,104000,309811400,5590,5590,5590,5590,0
20240220,103900,309811400,5590,5590,5590,5590,0
20240220,103800,309811400,5590,5600,5600,5590,128
20240220,103700,309095870,5590,5600,5600,5590,32
20240220,103600,308916690,5600,5590,5600,5590,556
20240220,103500,305803870,5590,5580,5590,5570,64
20240220,103400,305447260,5580,5590,5590,5580,238
20240220,103300,304117020,5600,5600,5600,5600,0
20240220,103200,304117020,5600,5600,5600,5600,50
20240220,103100,303837020,5600,5600,5600,5600,1
20240220,103000,303831420,5590,5590,5600,5590,2020
20240220,102900,292529220,5590,5590,5590,5590,5
20240220,102800,292501270,5590,5590,5590,5590,0
20240220,102700,292501270,5590,5590,5590,5590,0
20240220,102600,292501270,5590,5590,5590,5590,18
20240220,102500,292400650,5570,5570,5570,5570,0
20240220,102400,292400650,5570,5570,5570,5570,10
20240220,102300,292344950,5580,5590,5590,5580,99
20240220,102200,291791640,5590,5590,5590,5590,0
20240220,102100,291791640,5590,5590,5590,5590,0
20240220,102000,291791640,5590,5580,5590,5580,30
20240220,101900,291624000,5580,5580,5580,5580,144
20240220,101800,290820480,5580,5580,5580,5580,20
20240220,101700,290708880,5580,5560,5580,5550,3489
20240220,101600,271302550,5580,5580,5580,5580,0
20240220,101500,271302550,5580,5580,5580,5580,346
20240220,101400,269371870,5580,5580,5580,5580,102
20240220,101300,268802710,5580,5580,5580,5580,0
20240220,101200,268802710,5580,5580,5580,5580,0
20240220,101100,268802710,5580,5580,5580,5580,1
20240220,101000,268797130,5590,5560,5590,5550,355
20240220,100900,266825930,5560,5560,5560,5560,40
20240220,100800,266603530,5590,5590,5590,5590,2
20240220,100700,266592350,5590,5580,5590,5580,164
20240220,100600,265677220,5550,5550,5550,5550,5
20240220,100500,265649470,5580,5580,5580,5580,0
20240220,100400,265649470,5580,5580,5580,5580,1
20240220,100300,265643890,5530,5530,5530,5530,0
20240220,100200,265643890,5530,5570,5570,5530,2835
20240220,100100,249882820,5580,5580,5580,5570,464
20240220,100000,247294500,5580,5590,5590,5580,43
20240220,095900,247054460,5590,5580,5590,5580,1857
20240220,095800,236685020,5580,5560,5580,5560,1043
20240220,095700,230881720,5560,5510,5560,5510,555
20240220,095600,227803660,5510,5520,5550,5500,1524
20240220,095500,219401730,5520,5540,5540,5520,724
20240220,095400,215403270,5540,5540,5540,5540,255
20240220,095300,213990570,5540,5540,5540,5540,58
20240220,095200,213669250,5520,5560,5560,5520,1507
20240220,095100,205338940,5550,5550,5550,5550,33
20240220,095000,205155790,5550,5550,5550,5550,0
20240220,094900,205155790,5550,5550,5550,5550,2
20240220,094800,205144690,5510,5510,5510,5510,0
20240220,094700,205144690,5510,5510,5510,5510,0
20240220,094600,205144690,5510,5510,5510,5510,1
20240220,094500,205139180,5550,5520,5550,5510,1507
20240220,094400,196831110,5550,5550,5550,5550,1
20240220,094300,196825560,5550,5550,5550,5520,1142
20240220,094200,190521660,5520,5530,5530,5520,996
20240220,094100,185019790,5550,5540,5550,5540,7
20240220,094000,184980990,5540,5540,5540,5540,161
20240220,093900,184089050,5550,5550,5550,5550,0
20240220,093800,184089050,5550,5550,5550,5550,21
20240220,093700,183972500,5530,5550,5550,5530,383
20240220,093600,181851690,5550,5550,5550,5550,0
20240220,093500,181851690,5550,5550,5550,5550,9
20240220,093400,181801740,5570,5570,5570,5540,400
20240220,093300,179574040,5570,5570,5570,5570,34
20240220,093200,179384660,5570,5570,5570,5570,571
20240220,093100,176204190,5570,5550,5570,5550,776
20240220,093000,171893070,5520,5520,5520,5520,1
20240220,092900,171887550,5510,5510,5510,5510,9
20240220,092800,171837960,5510,5510,5510,5510,1
20240220,092700,171832450,5520,5520,5520,5520,102
20240220,092600,171269410,5510,5510,5560,5510,308
20240220,092500,169569030,5510,5520,5520,5510,367
20240220,092400,167546200,5520,5520,5520,5520,252
20240220,092300,166155160,5520,5500,5520,5500,3102
20240220,092200,149034100,5510,5510,5510,5510,155
20240220,092100,148180050,5510,5500,5510,5500,879
20240220,092000,143343550,5500,5510,5510,5500,56
20240220,091900,143035000,5510,5510,5510,5510,1679
20240220,091800,133783710,5510,5520,5520,5510,532
20240220,091700,130849930,5510,5510,5520,5510,2412
20240220,091600,117556810,5520,5540,5540,5520,4939
20240220,091500,90252470,5540,5550,5550,5540,2910
20240220,091400,74112740,5550,5550,5550,5550,210
20240220,091300,72947240,5550,5560,5560,5550,612
20240220,091200,69544530,5590,5590,5590,5560,561
20240220,091100,66420400,5570,5570,5570,5570,568
20240220,091000,63256640,5560,5560,5560,5560,0
20240220,090900,63256640,5560,5580,5580,5560,2160
20240220,090800,51235020,5580,5580,5590,5580,411
20240220,090700,48938580,5580,5600,5600,5580,347
20240220,090600,46996980,5600,5600,5600,5600,0
20240220,090500,46996980,5600,5580,5600,5550,1236
20240220,090400,40091950,5590,5580,5590,5550,3623
20240220,090300,19965810,5590,5590,5600,5590,277
20240220,090200,18417370,5580,5550,5580,5550,1767
20240220,090100,8606830,5550,5560,5560,5550,55
20240220,090000,8301080,5560,5560,5560,5560,1468