KissMeData/033170/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191400,68864274521,1500,1500,1500,1500,424300
20240220,191300,68864274521,1500,1500,1500,1500,0
20240220,191200,68864274521,1500,1500,1500,1500,0
20240220,191100,68864274521,1500,1500,1500,1500,0
20240220,191000,68864274521,1500,1500,1500,1500,0
20240220,190900,68864274521,1500,1500,1500,1500,0
20240220,190800,68864274521,1500,1500,1500,1500,0
20240220,190700,68864274521,1500,1500,1500,1500,0
20240220,190600,68864274521,1500,1500,1500,1500,0
20240220,190500,68864274521,1500,1500,1500,1500,0
20240220,190400,68864274521,1500,1500,1500,1500,0
20240220,190300,68864274521,1500,1500,1500,1500,0
20240220,190200,68864274521,1500,1500,1500,1500,0
20240220,190100,68864274521,1500,1500,1500,1500,0
20240220,190000,68864274521,1500,1500,1500,1500,0
20240220,185900,68864274521,1500,1500,1500,1500,0
20240220,185800,68864274521,1500,1500,1500,1500,0
20240220,185700,68864274521,1500,1500,1500,1500,0
20240220,185600,68864274521,1500,1500,1500,1500,0
20240220,185500,68864274521,1500,1500,1500,1500,0
20240220,185400,68864274521,1500,1500,1500,1500,0
20240220,185300,68864274521,1500,1500,1500,1500,0
20240220,185200,68864274521,1500,1500,1500,1500,0
20240220,185100,68864274521,1500,1500,1500,1500,0
20240220,185000,68864274521,1500,1500,1500,1500,0
20240220,184900,68864274521,1500,1500,1500,1500,0
20240220,184800,68864274521,1500,1500,1500,1500,0
20240220,184700,68864274521,1500,1500,1500,1500,0
20240220,184600,68864274521,1500,1500,1500,1500,0
20240220,184500,68864274521,1500,1500,1500,1500,0
20240220,184400,68864274521,1500,1500,1500,1500,424300
20240220,184300,68864274521,1500,1500,1500,1500,0
20240220,184200,68864274521,1500,1500,1500,1500,0
20240220,184100,68864274521,1500,1500,1500,1500,0
20240220,184000,68864274521,1500,1500,1500,1500,0
20240220,183900,68864274521,1500,1500,1500,1500,0
20240220,183800,68864274521,1500,1500,1500,1500,0
20240220,183700,68864274521,1500,1500,1500,1500,0
20240220,183600,68864274521,1500,1500,1500,1500,0
20240220,183500,68864274521,1500,1500,1500,1500,0
20240220,183400,68864274521,1500,1500,1500,1500,0
20240220,183300,68864274521,1500,1500,1500,1500,0
20240220,183200,68864274521,1500,1500,1500,1500,0
20240220,183100,68864274521,1500,1500,1500,1500,0
20240220,183000,68864274521,1500,1500,1500,1500,0
20240220,182900,68864274521,1500,1500,1500,1500,0
20240220,182800,68864274521,1500,1500,1500,1500,0
20240220,182700,68864274521,1500,1500,1500,1500,0
20240220,182600,68864274521,1500,1500,1500,1500,0
20240220,182500,68864274521,1500,1500,1500,1500,0
20240220,182400,68864274521,1500,1500,1500,1500,0
20240220,182300,68864274521,1500,1500,1500,1500,0
20240220,182200,68864274521,1500,1500,1500,1500,0
20240220,182100,68864274521,1500,1500,1500,1500,0
20240220,182000,68864274521,1500,1500,1500,1500,0
20240220,181900,68864274521,1500,1500,1500,1500,0
20240220,181800,68864274521,1500,1500,1500,1500,0
20240220,181700,68864274521,1500,1500,1500,1500,0
20240220,181600,68864274521,1500,1500,1500,1500,0
20240220,181500,68864274521,1500,1500,1500,1500,0
20240220,181400,68864274521,1500,1500,1500,1500,424300
20240220,181300,68864274521,1500,1500,1500,1500,0
20240220,181200,68864274521,1500,1500,1500,1500,0
20240220,181100,68864274521,1500,1500,1500,1500,0
20240220,181000,68864274521,1500,1500,1500,1500,0
20240220,180900,68864274521,1500,1500,1500,1500,0
20240220,180800,68864274521,1500,1500,1500,1500,0
20240220,180700,68864274521,1500,1500,1500,1500,0
20240220,180600,68864274521,1500,1500,1500,1500,0
20240220,180500,68864274521,1500,1500,1500,1500,0
20240220,180400,68864274521,1500,1500,1500,1500,0
20240220,180300,68864274521,1500,1500,1500,1500,0
20240220,180200,68864274521,1500,1500,1500,1500,0
20240220,180100,68864274521,1500,1500,1500,1500,0
20240220,180000,68864274521,1500,1500,1500,1500,0
20240220,175900,68864274521,1500,1500,1500,1500,0
20240220,175800,68864274521,1500,1500,1500,1500,0
20240220,175700,68864274521,1500,1500,1500,1500,0
20240220,175600,68864274521,1500,1500,1500,1500,0
20240220,175500,68864274521,1500,1500,1500,1500,0
20240220,175400,68864274521,1500,1500,1500,1500,0
20240220,175300,68864274521,1500,1500,1500,1500,0
20240220,175200,68864274521,1500,1500,1500,1500,0
20240220,175100,68864274521,1500,1500,1500,1500,0
20240220,175000,68864274521,1500,1500,1500,1500,0
20240220,174900,68864274521,1500,1500,1500,1500,0
20240220,174800,68864274521,1500,1500,1500,1500,0
20240220,174700,68864274521,1500,1500,1500,1500,0
20240220,174600,68864274521,1500,1500,1500,1500,0
20240220,174500,68864274521,1500,1500,1500,1500,0
20240220,174400,68864274521,1500,1500,1500,1500,424300
20240220,174300,68864274521,1500,1500,1500,1500,0
20240220,174200,68864274521,1500,1500,1500,1500,0
20240220,174100,68864274521,1500,1500,1500,1500,0
20240220,174000,68864274521,1500,1500,1500,1500,0
20240220,173900,68864274521,1500,1500,1500,1500,0
20240220,173800,68864274521,1500,1500,1500,1500,0
20240220,173700,68864274521,1500,1500,1500,1500,0
20240220,173600,68864274521,1500,1500,1500,1500,0
20240220,173500,68864274521,1500,1500,1500,1500,0
20240220,173400,68864274521,1500,1500,1500,1500,0
20240220,173300,68864274521,1500,1500,1500,1500,0
20240220,173200,68864274521,1500,1500,1500,1500,0
20240220,173100,68864274521,1500,1500,1500,1500,0
20240220,173000,68864274521,1500,1500,1500,1500,0
20240220,172900,68864274521,1500,1500,1500,1500,0
20240220,172800,68864274521,1500,1500,1500,1500,0
20240220,172700,68864274521,1500,1500,1500,1500,0
20240220,172600,68864274521,1500,1500,1500,1500,0
20240220,172500,68864274521,1500,1500,1500,1500,0
20240220,172400,68864274521,1500,1500,1500,1500,0
20240220,172300,68864274521,1500,1500,1500,1500,0
20240220,172200,68864274521,1500,1500,1500,1500,0
20240220,172100,68864274521,1500,1500,1500,1500,0
20240220,172000,68864274521,1500,1500,1500,1500,0
20240220,171900,68864274521,1500,1500,1500,1500,0
20240220,171800,68864274521,1500,1500,1500,1500,0
20240220,171700,68864274521,1500,1500,1500,1500,0
20240220,171600,68864274521,1500,1500,1500,1500,0
20240220,171500,68864274521,1500,1500,1500,1500,0
20240220,171400,68864274521,1500,1500,1500,1500,424300
20240220,171300,68864274521,1500,1500,1500,1500,0
20240220,171200,68864274521,1500,1500,1500,1500,0
20240220,171100,68864274521,1500,1500,1500,1500,0
20240220,171000,68864274521,1500,1500,1500,1500,0
20240220,170900,68864274521,1500,1500,1500,1500,0
20240220,170800,68864274521,1500,1500,1500,1500,0
20240220,170700,68864274521,1500,1500,1500,1500,0
20240220,170600,68864274521,1500,1500,1500,1500,0
20240220,170500,68864274521,1500,1500,1500,1500,0
20240220,170400,68864274521,1500,1500,1500,1500,0
20240220,170300,68864274521,1500,1500,1500,1500,0
20240220,170200,68864274521,1500,1500,1500,1500,0
20240220,170100,68864274521,1500,1500,1500,1500,0
20240220,170000,68864274521,1500,1500,1500,1500,0
20240220,165900,68864274521,1500,1500,1500,1500,0
20240220,165800,68864274521,1500,1500,1500,1500,0
20240220,165700,68864274521,1500,1500,1500,1500,0
20240220,165600,68864274521,1500,1500,1500,1500,0
20240220,165500,68864274521,1500,1500,1500,1500,0
20240220,165400,68864274521,1500,1500,1500,1500,0
20240220,165300,68864274521,1500,1500,1500,1500,0
20240220,165200,68864274521,1500,1500,1500,1500,0
20240220,165100,68864274521,1500,1500,1500,1500,0
20240220,165000,68864274521,1500,1500,1500,1500,0
20240220,164900,68864274521,1500,1500,1500,1500,0
20240220,164800,68864274521,1500,1500,1500,1500,0
20240220,164700,68864274521,1500,1500,1500,1500,0
20240220,164600,68864274521,1500,1500,1500,1500,0
20240220,164500,68864274521,1500,1500,1500,1500,0
20240220,164400,68864274521,1500,1500,1500,1500,424300
20240220,164300,68864274521,1500,1500,1500,1500,0
20240220,164200,68864274521,1500,1500,1500,1500,0
20240220,164100,68864274521,1500,1500,1500,1500,0
20240220,164000,68864274521,1500,1500,1500,1500,0
20240220,163900,68864274521,1500,1500,1500,1500,0
20240220,163800,68864274521,1500,1500,1500,1500,0
20240220,163700,68864274521,1500,1500,1500,1500,0
20240220,163600,68864274521,1500,1500,1500,1500,0
20240220,163500,68864274521,1500,1500,1500,1500,0
20240220,163400,68864274521,1500,1500,1500,1500,0
20240220,163300,68864274521,1500,1500,1500,1500,0
20240220,163200,68864274521,1500,1500,1500,1500,0
20240220,163100,68864274521,1500,1500,1500,1500,0
20240220,163000,68864274521,1500,1500,1500,1500,0
20240220,162900,68864274521,1500,1500,1500,1500,0
20240220,162800,68864274521,1500,1500,1500,1500,0
20240220,162700,68864274521,1500,1500,1500,1500,0
20240220,162600,68864274521,1500,1500,1500,1500,0
20240220,162500,68864274521,1500,1500,1500,1500,0
20240220,162400,68864274521,1500,1500,1500,1500,0
20240220,162300,68864274521,1500,1500,1500,1500,0
20240220,162200,68864274521,1500,1500,1500,1500,0
20240220,162100,68864274521,1500,1500,1500,1500,0
20240220,162000,68864274521,1500,1500,1500,1500,0
20240220,161900,68864274521,1500,1500,1500,1500,0
20240220,161800,68864274521,1500,1500,1500,1500,0
20240220,161700,68864274521,1500,1500,1500,1500,0
20240220,161600,68864274521,1500,1500,1500,1500,0
20240220,161500,68864274521,1500,1500,1500,1500,0
20240220,161400,68864274521,1500,1500,1500,1500,424300
20240220,161300,68864274521,1500,1500,1500,1500,0
20240220,161200,68864274521,1500,1500,1500,1500,0
20240220,161100,68864274521,1500,1500,1500,1500,0
20240220,161000,68864274521,1500,1500,1500,1500,0
20240220,160900,68864274521,1500,1500,1500,1500,0
20240220,160800,68864274521,1500,1500,1500,1500,0
20240220,160700,68864274521,1500,1500,1500,1500,0
20240220,160600,68864274521,1500,1500,1500,1500,0
20240220,160500,68864274521,1500,1500,1500,1500,0
20240220,160400,68864274521,1500,1500,1500,1500,0
20240220,160300,68864274521,1500,1500,1500,1500,0
20240220,160200,68864274521,1500,1500,1500,1500,0
20240220,160100,68864274521,1500,1500,1500,1500,0
20240220,160000,68864274521,1500,1500,1500,1500,0
20240220,155900,68864274521,1500,1500,1500,1500,0
20240220,155800,68864274521,1500,1500,1500,1500,0
20240220,155700,68864274521,1500,1500,1500,1500,0
20240220,155600,68864274521,1500,1500,1500,1500,0
20240220,155500,68864274521,1500,1500,1500,1500,0
20240220,155400,68864274521,1500,1500,1500,1500,0
20240220,155300,68864274521,1500,1500,1500,1500,0
20240220,155200,68864274521,1500,1500,1500,1500,0
20240220,155100,68864274521,1500,1500,1500,1500,0
20240220,155000,68864274521,1500,1500,1500,1500,0
20240220,154900,68864274521,1500,1500,1500,1500,0
20240220,154800,68864274521,1500,1500,1500,1500,0
20240220,154700,68864274521,1500,1500,1500,1500,0
20240220,154600,68864274521,1500,1500,1500,1500,0
20240220,154500,68864274521,1500,1500,1500,1500,0
20240220,154400,68864274521,1500,1500,1500,1500,424300
20240220,154300,68864274521,1500,1500,1500,1500,0
20240220,154200,68864274521,1500,1500,1500,1500,0
20240220,154100,68864274521,1500,1500,1500,1500,0
20240220,154000,68864274521,1500,1500,1500,1500,0
20240220,153900,68864274521,1500,1500,1500,1500,0
20240220,153800,68864274521,1500,1500,1500,1500,0
20240220,153700,68864274521,1500,1500,1500,1500,0
20240220,153600,68864274521,1500,1500,1500,1500,0
20240220,153500,68864274521,1500,1500,1500,1500,0
20240220,153400,68864274521,1500,1500,1500,1500,0
20240220,153300,68864274521,1500,1500,1500,1500,0
20240220,153200,68864274521,1500,1500,1500,1500,0
20240220,153100,68864274521,1500,1500,1500,1500,0
20240220,153000,68864274521,1500,1500,1500,1500,424300
20240220,152900,68227824521,1488,1488,1488,1488,0
20240220,152800,68227824521,1488,1488,1488,1488,0
20240220,152700,68227824521,1488,1488,1488,1488,0
20240220,152600,68227824521,1488,1488,1488,1488,0
20240220,152500,68227824521,1488,1488,1488,1488,0
20240220,152400,68227824521,1488,1488,1488,1488,0
20240220,152300,68227824521,1488,1488,1488,1488,0
20240220,152200,68227824521,1488,1488,1488,1488,0
20240220,152100,68227824521,1488,1488,1488,1488,0
20240220,152000,68227824521,1488,1488,1488,1488,0
20240220,151900,68227824521,1488,1490,1491,1487,74933
20240220,151800,68116239932,1490,1491,1491,1489,89203
20240220,151700,67983308076,1492,1490,1492,1489,29264
20240220,151600,67939681761,1490,1490,1491,1489,29897
20240220,151500,67895139286,1490,1491,1491,1489,32361
20240220,151400,67846922949,1491,1492,1494,1490,37531
20240220,151300,67790911140,1490,1489,1494,1488,77279
20240220,151200,67675705110,1489,1488,1490,1486,57611
20240220,151100,67590007753,1488,1487,1489,1487,12674
20240220,151000,67571152526,1487,1485,1487,1483,38973
20240220,150900,67513275706,1485,1480,1486,1480,26824
20240220,150800,67473496803,1480,1482,1486,1479,46127
20240220,150700,67405123475,1482,1486,1487,1481,41509
20240220,150600,67343557875,1487,1490,1491,1485,63228
20240220,150500,67249453599,1490,1490,1491,1490,11897
20240220,150400,67231723908,1492,1494,1495,1490,63215
20240220,150300,67137432004,1495,1492,1495,1492,58357
20240220,150200,67050281013,1492,1490,1493,1488,57225
20240220,150100,66964931929,1490,1488,1490,1486,37337
20240220,150000,66909337435,1488,1483,1488,1483,29492
20240220,145900,66865534263,1484,1486,1487,1481,13024
20240220,145800,66846217311,1487,1481,1489,1476,55360
20240220,145700,66764183032,1481,1483,1484,1481,28200
20240220,145600,66722394480,1482,1489,1489,1480,18378
20240220,145500,66695105891,1489,1485,1490,1482,44744
20240220,145400,66628529075,1486,1482,1488,1480,45442
20240220,145300,66561054833,1478,1474,1486,1474,67494
20240220,145200,66461152163,1474,1473,1474,1472,17470
20240220,145100,66435423375,1473,1474,1475,1472,9590
20240220,145000,66421297415,1472,1471,1475,1471,23367
20240220,144900,66386884509,1472,1468,1475,1467,31980
20240220,144800,66339830509,1468,1477,1478,1468,66442
20240220,144700,66241929751,1477,1481,1485,1477,53549
20240220,144600,66162660681,1482,1484,1484,1480,61645
20240220,144500,66071381952,1484,1490,1491,1482,85178
20240220,144400,65944637215,1491,1488,1493,1488,149032
20240220,144300,65722524188,1490,1485,1492,1485,128141
20240220,144200,65531674528,1486,1477,1488,1476,86080
20240220,144100,65404126583,1478,1474,1479,1473,131410
20240220,144000,65210180740,1473,1466,1474,1466,8560
20240220,143900,65197591882,1466,1465,1467,1465,8771
20240220,143800,65184731488,1467,1462,1467,1462,11350
20240220,143700,65168110142,1462,1467,1467,1462,18585
20240220,143600,65140897974,1468,1469,1469,1463,23759
20240220,143500,65106094996,1465,1464,1469,1464,15665
20240220,143400,65083145366,1465,1472,1473,1465,25689
20240220,143300,65045422364,1472,1475,1475,1472,12193
20240220,143200,65027458718,1475,1476,1476,1474,8376
20240220,143100,65015102792,1476,1475,1477,1475,3855
20240220,143000,65009415572,1477,1478,1478,1475,6245
20240220,142900,65000196190,1478,1478,1478,1476,5207
20240220,142800,64992505452,1475,1474,1478,1474,2611
20240220,142700,64988648456,1478,1476,1478,1473,8263
20240220,142600,64976455558,1474,1474,1477,1474,2550
20240220,142500,64972693258,1477,1475,1477,1474,4493
20240220,142400,64966065506,1475,1478,1479,1475,25422
20240220,142300,64928492142,1478,1477,1478,1476,16144
20240220,142200,64904636949,1477,1474,1478,1473,6691
20240220,142100,64894764599,1473,1471,1475,1470,3826
20240220,142000,64889136146,1471,1470,1475,1470,3336
20240220,141900,64884230558,1470,1469,1475,1467,23257
20240220,141800,64849998603,1468,1470,1471,1468,9507
20240220,141700,64836036092,1471,1473,1473,1468,12651
20240220,141600,64817434141,1470,1470,1473,1467,25090
20240220,141500,64780578000,1469,1477,1479,1466,24549
20240220,141400,64744453138,1479,1479,1480,1477,8290
20240220,141300,64732192447,1479,1480,1480,1476,28544
20240220,141200,64689999887,1480,1478,1481,1478,48434
20240220,141100,64618340237,1477,1473,1479,1471,93458
20240220,141000,64480464030,1474,1474,1476,1472,26971
20240220,140900,64440704101,1475,1476,1477,1468,17428
20240220,140800,64415042058,1482,1465,1485,1464,135686
20240220,140700,64214675715,1465,1470,1470,1465,22291
20240220,140600,64181945943,1470,1463,1470,1462,21972
20240220,140500,64149724266,1463,1466,1466,1463,7362
20240220,140400,64138941473,1464,1457,1468,1456,26668
20240220,140300,64099941474,1456,1456,1457,1451,25925
20240220,140200,64062270013,1456,1449,1457,1449,11439
20240220,140100,64045637958,1451,1445,1451,1445,17032
20240220,140000,64020993440,1443,1448,1453,1441,76060
20240220,135900,63910699016,1447,1450,1450,1442,64592
20240220,135800,63817386585,1447,1465,1465,1445,92498
20240220,135700,63682963446,1465,1464,1465,1463,6710
20240220,135600,63673144719,1464,1469,1470,1462,7849
20240220,135500,63661651522,1470,1466,1473,1460,25190
20240220,135400,63624796861,1466,1470,1470,1466,9206
20240220,135300,63611284236,1470,1469,1470,1465,39082
20240220,135200,63553951265,1470,1470,1471,1467,5295
20240220,135100,63546173752,1470,1468,1473,1461,32530
20240220,135000,63498502181,1467,1473,1476,1467,60564
20240220,134900,63409418000,1473,1465,1475,1462,33133
20240220,134800,63360810261,1465,1456,1467,1455,27093
20240220,134700,63321187167,1459,1454,1462,1450,54395
20240220,134600,63241897304,1452,1448,1454,1447,30149
20240220,134500,63198170197,1448,1450,1454,1447,37842
20240220,134400,63143267252,1450,1445,1458,1440,154114
20240220,134300,62919919834,1457,1474,1474,1440,285979
20240220,134200,62502838986,1474,1480,1480,1473,75227
20240220,134100,62391835672,1480,1483,1484,1480,50488
20240220,134000,62317031574,1484,1480,1485,1479,19415
20240220,133900,62288254687,1480,1476,1484,1476,16349
20240220,133800,62264079526,1476,1474,1480,1473,39507
20240220,133700,62205759707,1473,1484,1484,1473,105534
20240220,133600,62049741284,1484,1481,1488,1481,23451
20240220,133500,62014967531,1481,1485,1492,1480,56992
20240220,133400,61930491574,1484,1488,1489,1484,48436
20240220,133300,61858503451,1489,1490,1490,1487,19198
20240220,133200,61829914869,1490,1490,1493,1487,20660
20240220,133100,61799135685,1490,1491,1493,1485,18904
20240220,133000,61771023469,1493,1487,1497,1481,72539
20240220,132900,61663143368,1488,1502,1502,1487,60609
20240220,132800,61572469508,1502,1512,1513,1499,98828
20240220,132700,61423613760,1512,1501,1513,1500,46294
20240220,132600,61353758680,1500,1511,1512,1500,118601
20240220,132500,61175080532,1511,1508,1512,1505,209221
20240220,132400,60859338855,1507,1497,1508,1496,247697
20240220,132300,60487014165,1496,1478,1500,1475,110737
20240220,132200,60321700982,1478,1485,1487,1478,50702
20240220,132100,60246616744,1485,1486,1490,1469,139879
20240220,132000,60039745504,1486,1493,1493,1485,60084
20240220,131900,59950307457,1492,1495,1495,1492,56707
20240220,131800,59865658364,1494,1498,1499,1493,46016
20240220,131700,59796854321,1498,1501,1501,1497,19435
20240220,131600,59767728535,1500,1505,1506,1500,30023
20240220,131500,59722620553,1506,1501,1506,1500,31325
20240220,131400,59675518373,1503,1502,1503,1498,41321
20240220,131300,59613472073,1502,1500,1502,1496,17805
20240220,131200,59586783827,1496,1495,1501,1494,23982
20240220,131100,59550877561,1496,1496,1496,1491,46117
20240220,131000,59481981613,1496,1507,1509,1493,115068
20240220,130900,59309286100,1507,1506,1511,1506,94474
20240220,130800,59166745945,1507,1496,1513,1496,137583
20240220,130700,58959313825,1499,1495,1499,1493,52731
20240220,130600,58880502335,1495,1495,1496,1491,83498
20240220,130500,58755939810,1496,1500,1500,1492,61376
20240220,130400,58664229592,1495,1496,1500,1492,123386
20240220,130300,58479972457,1497,1502,1503,1496,77360
20240220,130200,58364057203,1498,1497,1503,1495,86759
20240220,130100,58234112330,1497,1505,1505,1495,116424
20240220,130000,58059544306,1508,1507,1516,1500,119688
20240220,125900,57879048672,1508,1508,1514,1506,134736
20240220,125800,57675563909,1508,1512,1516,1500,189183
20240220,125700,57390579240,1511,1520,1522,1510,271537
20240220,125600,56979007906,1520,1530,1532,1513,450310
20240220,125500,56293800964,1530,1490,1534,1489,715522
20240220,125400,55206164583,1490,1495,1495,1490,39919
20240220,125300,55146652827,1497,1490,1497,1490,27339
20240220,125200,55105873758,1489,1491,1495,1484,137571
20240220,125100,54901173784,1491,1499,1499,1491,56081
20240220,125000,54817391664,1500,1503,1504,1499,35845
20240220,124900,54763554701,1503,1497,1505,1497,69179
20240220,124800,54659600251,1499,1496,1500,1494,85196
20240220,124700,54532124244,1496,1498,1499,1496,56711
20240220,124600,54447219787,1497,1502,1503,1497,53667
20240220,124500,54366738617,1502,1497,1503,1495,58394
20240220,124400,54279255317,1498,1506,1510,1496,166696
20240220,124300,54028793214,1506,1500,1506,1500,46994
20240220,124200,53958202347,1500,1497,1506,1496,100025
20240220,124100,53808138235,1497,1497,1504,1496,92419
20240220,124000,53669543196,1496,1496,1508,1496,166219
20240220,123900,53419776648,1496,1507,1507,1486,188900
20240220,123800,53137026953,1507,1497,1515,1496,633538
20240220,123700,52180683818,1496,1484,1497,1482,101799
20240220,123600,52028797217,1483,1487,1488,1483,22397
20240220,123500,51995545799,1484,1488,1488,1480,76134
20240220,123400,51882589341,1489,1486,1495,1485,140490
20240220,123300,51673060575,1485,1489,1490,1482,53843
20240220,123200,51593045886,1488,1478,1493,1476,96311
20240220,123100,51449900939,1476,1483,1488,1476,180940
20240220,123000,51181697418,1485,1493,1500,1481,401089
20240220,122900,50582548312,1493,1480,1493,1477,349137
20240220,122800,50063375452,1482,1461,1483,1461,91680
20240220,122700,49928216744,1462,1466,1467,1462,45777
20240220,122600,49861224870,1467,1463,1467,1462,13265
20240220,122500,49841801171,1462,1464,1464,1460,25208
20240220,122400,49804955122,1465,1467,1467,1464,24634
20240220,122300,49768876455,1467,1466,1467,1464,22424
20240220,122200,49736028095,1467,1467,1469,1465,30641
20240220,122100,49691092547,1467,1467,1467,1466,30561
20240220,122000,49646276598,1467,1472,1472,1465,54015
20240220,121900,49566992217,1471,1469,1480,1469,257544
20240220,121800,49186893239,1468,1456,1469,1456,102584
20240220,121700,49036782451,1455,1458,1458,1455,23019
20240220,121600,49003256097,1458,1453,1458,1453,20731
20240220,121500,48973100726,1453,1454,1454,1450,79191
20240220,121400,48858110230,1453,1457,1458,1453,24206
20240220,121300,48822899420,1457,1456,1457,1454,19149
20240220,121200,48795018336,1457,1463,1464,1455,39360
20240220,121100,48737549124,1464,1456,1464,1453,50236
20240220,121000,48664334530,1456,1469,1469,1456,123869
20240220,120900,48483245026,1469,1453,1469,1452,167478
20240220,120800,48238762984,1452,1451,1453,1450,41974
20240220,120700,48177826155,1452,1449,1452,1448,65708
20240220,120600,48082557277,1448,1448,1449,1448,8854
20240220,120500,48069730312,1448,1447,1448,1446,18134
20240220,120400,48043483725,1447,1447,1448,1446,17716
20240220,120300,48017838999,1447,1447,1448,1446,8611
20240220,120200,48005382901,1447,1449,1449,1446,34350
20240220,120100,47955663469,1448,1441,1449,1441,28023
20240220,120000,47915145134,1441,1442,1442,1439,16787
20240220,115900,47890967356,1441,1440,1442,1440,13364
20240220,115800,47871703782,1441,1439,1442,1439,3780
20240220,115700,47866261803,1439,1443,1447,1438,31060
20240220,115600,47821383417,1442,1435,1442,1435,23335
20240220,115500,47787796865,1436,1433,1436,1432,8449
20240220,115400,47775687402,1435,1433,1435,1433,2394
20240220,115300,47772255978,1433,1434,1434,1430,45886
20240220,115200,47706565564,1434,1433,1437,1433,7615
20240220,115100,47695647242,1433,1434,1440,1433,9902
20240220,115000,47681426941,1434,1434,1439,1432,20343
20240220,114900,47652221954,1433,1435,1436,1432,22277
20240220,114800,47620293356,1434,1436,1439,1434,15178
20240220,114700,47598508847,1437,1438,1439,1434,22159
20240220,114600,47566696018,1438,1437,1439,1437,3950
20240220,114500,47561018358,1439,1440,1440,1437,7044
20240220,114400,47550883993,1440,1441,1442,1440,6115
20240220,114300,47542073679,1441,1443,1443,1441,2321
20240220,114200,47538727989,1442,1438,1442,1438,21201
20240220,114100,47508189387,1438,1440,1441,1438,18183
20240220,114000,47482021434,1441,1443,1444,1440,19325
20240220,113900,47454155223,1443,1448,1448,1443,25263
20240220,113800,47417656798,1449,1451,1451,1448,12006
20240220,113700,47400248915,1449,1447,1454,1445,76825
20240220,113600,47288820851,1447,1434,1447,1434,25027
20240220,113500,47252714208,1433,1436,1437,1432,23115
20240220,113400,47219560764,1435,1442,1443,1435,13438
20240220,113300,47200249042,1439,1441,1445,1435,40910
20240220,113200,47141364402,1441,1447,1447,1435,73398
20240220,113100,47035535030,1447,1453,1455,1445,32280
20240220,113000,46988714278,1454,1453,1455,1444,67520
20240220,112900,46890830679,1453,1450,1460,1446,280930
20240220,112800,46482266149,1449,1443,1450,1442,96328
20240220,112700,46342929784,1442,1433,1445,1431,66656
20240220,112600,46246775269,1431,1441,1442,1428,59746
20240220,112500,46161062272,1442,1440,1443,1439,43786
20240220,112400,46097958242,1441,1437,1442,1435,66871
20240220,112300,46001663994,1436,1429,1438,1429,34211
20240220,112200,45952600257,1436,1425,1439,1425,68937
20240220,112100,45853814616,1428,1422,1428,1421,31499
20240220,112000,45809010397,1421,1423,1425,1420,57062
20240220,111900,45727905784,1421,1430,1430,1421,103190
20240220,111800,45580864096,1430,1433,1433,1430,25164
20240220,111700,45544849182,1433,1437,1437,1433,37205
20240220,111600,45491469015,1437,1437,1438,1436,28588
20240220,111500,45450395199,1437,1439,1439,1437,30953
20240220,111400,45405880712,1439,1439,1439,1438,15422
20240220,111300,45383700964,1439,1444,1444,1439,28710
20240220,111200,45342334929,1443,1440,1444,1440,48259
20240220,111100,45272740582,1440,1436,1444,1435,44694
20240220,111000,45208374950,1437,1435,1438,1431,29564
20240220,110900,45165914620,1435,1431,1435,1429,71182
20240220,110800,45064107428,1430,1436,1436,1430,34044
20240220,110700,45015367287,1436,1439,1439,1436,14795
20240220,110600,44994115037,1438,1431,1439,1430,25966
20240220,110500,44956924968,1431,1432,1433,1429,56519
20240220,110400,44876074067,1432,1438,1438,1431,47572
20240220,110300,44807908043,1439,1433,1442,1429,102220
20240220,110200,44661239992,1432,1433,1434,1421,228720
20240220,110100,44334446306,1434,1445,1446,1433,232452
20240220,110000,43999543473,1445,1449,1450,1445,53461
20240220,105900,43922178746,1449,1450,1450,1448,25295
20240220,105800,43885531795,1450,1452,1453,1449,36569
20240220,105700,43832487204,1452,1449,1452,1448,32457
20240220,105600,43785428774,1448,1447,1449,1446,38141
20240220,105500,43730224904,1448,1450,1452,1446,37455
20240220,105400,43675979810,1450,1447,1452,1445,36484
20240220,105300,43623162713,1444,1444,1454,1443,126881
20240220,105200,43439810897,1443,1458,1458,1443,180098
20240220,105100,43178808577,1458,1452,1459,1451,111321
20240220,105000,43016734668,1451,1477,1477,1432,537326
20240220,104900,42233131551,1476,1485,1485,1476,133974
20240220,104800,42034783507,1485,1485,1486,1482,77359
20240220,104700,41920030031,1485,1488,1488,1485,37133
20240220,104600,41864851397,1488,1487,1497,1487,36338
20240220,104500,41810731845,1487,1489,1489,1485,56139
20240220,104400,41727291556,1489,1496,1496,1486,66463
20240220,104300,41628357363,1497,1501,1501,1491,45564
20240220,104200,41560123575,1500,1502,1503,1499,35939
20240220,104100,41506175977,1502,1499,1504,1498,124835
20240220,104000,41318771662,1498,1485,1499,1484,78985
20240220,103900,41201199608,1484,1492,1494,1484,61493
20240220,103800,41109716586,1494,1496,1496,1491,27950
20240220,103700,41068023028,1496,1504,1504,1490,50616
20240220,103600,40992103160,1504,1499,1507,1498,166748
20240220,103500,40741299370,1499,1484,1503,1483,92653
20240220,103400,40603071834,1483,1486,1486,1481,73062
20240220,103300,40494713949,1487,1487,1490,1486,32058
20240220,103200,40447044208,1489,1488,1490,1483,83306
20240220,103100,40323241464,1489,1499,1499,1488,60383
20240220,103000,40233175758,1500,1501,1504,1499,24508
20240220,102900,40196379830,1501,1495,1504,1495,41607
20240220,102800,40133932802,1495,1494,1495,1490,40981
20240220,102700,40072785004,1495,1494,1495,1493,14645
20240220,102600,40050895907,1494,1492,1494,1491,24938
20240220,102500,40013681668,1493,1490,1493,1489,10535
20240220,102400,39997971074,1490,1490,1491,1489,48979
20240220,102300,39925008163,1490,1492,1492,1490,43284
20240220,102200,39860486067,1491,1502,1502,1491,53738
20240220,102100,39780103457,1502,1504,1504,1501,21396
20240220,102000,39747951458,1504,1512,1513,1499,139750
20240220,101900,39537759172,1513,1505,1513,1499,116769
20240220,101800,39361860301,1505,1489,1507,1489,112591
20240220,101700,39192836829,1491,1495,1496,1489,67109
20240220,101600,39092745828,1496,1496,1496,1492,55317
20240220,101500,39010131648,1496,1499,1500,1495,36113
20240220,101400,38956102798,1498,1500,1507,1498,56543
20240220,101300,38871121836,1500,1497,1500,1493,67434
20240220,101200,38770306902,1501,1510,1511,1493,63543
20240220,101100,38674687145,1510,1495,1510,1495,91395
20240220,101000,38537295961,1495,1500,1502,1491,65117
20240220,100900,38439957339,1502,1494,1511,1492,102461
20240220,100800,38285797980,1493,1515,1516,1490,239431
20240220,100700,37925348595,1515,1503,1516,1503,232714
20240220,100600,37573774328,1503,1507,1507,1495,109809
20240220,100500,37408892475,1507,1506,1508,1504,166687
20240220,100400,37157902148,1505,1489,1507,1488,225771
20240220,100300,36819037512,1488,1482,1489,1478,110193
20240220,100200,36655846224,1481,1494,1494,1481,82916
20240220,100100,36532578991,1494,1492,1495,1492,31887
20240220,100000,36484952092,1492,1497,1497,1487,99099
20240220,095900,36336958522,1496,1497,1501,1495,176622
20240220,095800,36072338405,1497,1494,1497,1488,90916
20240220,095700,35936584062,1495,1485,1495,1480,109962
20240220,095600,35773093865,1485,1485,1490,1481,75000
20240220,095500,35661804675,1487,1490,1492,1485,73921
20240220,095400,35551833715,1491,1484,1493,1484,86199
20240220,095300,35423379443,1484,1493,1493,1483,99350
20240220,095200,35275530233,1493,1490,1495,1488,71979
20240220,095100,35168114501,1490,1492,1494,1476,285718
20240220,095000,34744703048,1494,1492,1496,1490,85351
20240220,094900,34617389861,1492,1502,1503,1491,115668
20240220,094800,34444288321,1503,1490,1507,1488,148119
20240220,094700,34222320074,1490,1485,1500,1484,166410
20240220,094600,33973694748,1484,1488,1488,1483,117200
20240220,094500,33799595097,1488,1497,1498,1482,343447
20240220,094400,33288821646,1495,1508,1512,1493,259996
20240220,094300,32898932675,1508,1517,1517,1503,129689
20240220,094200,32703409187,1516,1501,1522,1501,307251
20240220,094100,32237942434,1503,1512,1517,1501,156715
20240220,094000,32001703575,1516,1522,1522,1502,270000
20240220,093900,31593106982,1522,1522,1524,1518,243458
20240220,093800,31222921825,1523,1509,1528,1509,329886
20240220,093700,30721128120,1509,1499,1520,1495,423733
20240220,093600,30081172381,1496,1514,1521,1493,616866
20240220,093500,29150576624,1514,1531,1531,1507,706002
20240220,093400,28078883749,1530,1548,1560,1530,992429
20240220,093300,26543253632,1547,1547,1558,1537,1619155
20240220,093200,24034619979,1546,1507,1548,1494,1371443
20240220,093100,21936662071,1507,1490,1508,1487,317136
20240220,093000,21461026810,1490,1497,1498,1484,165797
20240220,092900,21213722471,1497,1486,1499,1474,329726
20240220,092800,20724087903,1485,1486,1495,1483,114485
20240220,092700,20553733866,1490,1478,1500,1474,357859
20240220,092600,20019823846,1477,1485,1485,1473,253530
20240220,092500,19645266241,1483,1491,1492,1470,556500
20240220,092400,18821783892,1492,1489,1507,1487,341615
20240220,092300,18310175341,1490,1505,1510,1485,397584
20240220,092200,17714013899,1502,1536,1539,1483,971421
20240220,092100,16241812018,1534,1503,1545,1501,1733200
20240220,092000,13588705191,1505,1491,1518,1477,668031
20240220,091900,12591924905,1492,1508,1510,1459,1069906
20240220,091800,11004176878,1507,1513,1527,1507,1228042
20240220,091700,9143169736,1508,1508,1508,1508,0
20240220,091600,9143169736,1508,1481,1508,1477,1040949
20240220,091500,7582324171,1481,1456,1481,1447,944931
20240220,091400,6194722677,1456,1411,1470,1403,879675
20240220,091300,4927449204,1414,1426,1426,1411,224464
20240220,091200,4609111472,1426,1429,1432,1414,307313
20240220,091100,4171083719,1426,1392,1431,1392,414301
20240220,091000,3582565542,1392,1416,1420,1380,332039
20240220,090900,3115064801,1418,1379,1427,1379,678564
20240220,090800,2159228398,1380,1360,1389,1356,151295
20240220,090700,1951066179,1360,1373,1373,1356,95185
20240220,090600,1821303878,1373,1380,1395,1373,222899
20240220,090500,1512362993,1380,1351,1382,1348,208880
20240220,090400,1227649214,1351,1355,1358,1350,64853
20240220,090300,1139972582,1355,1357,1361,1354,60616
20240220,090200,1057590889,1357,1356,1360,1346,129948
20240220,090100,881507407,1357,1377,1386,1356,219822
20240220,090000,580275525,1377,1371,1399,1365,420894