KissMeData/017900/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,190200,891926705,2520,2520,2520,2520,5577
20240220,190100,891926705,2520,2520,2520,2520,0
20240220,190000,891926705,2520,2520,2520,2520,0
20240220,185900,891926705,2520,2520,2520,2520,0
20240220,185800,891926705,2520,2520,2520,2520,0
20240220,185700,891926705,2520,2520,2520,2520,0
20240220,185600,891926705,2520,2520,2520,2520,0
20240220,185500,891926705,2520,2520,2520,2520,0
20240220,185400,891926705,2520,2520,2520,2520,0
20240220,185300,891926705,2520,2520,2520,2520,0
20240220,185200,891926705,2520,2520,2520,2520,0
20240220,185100,891926705,2520,2520,2520,2520,0
20240220,185000,891926705,2520,2520,2520,2520,0
20240220,184900,891926705,2520,2520,2520,2520,0
20240220,184800,891926705,2520,2520,2520,2520,0
20240220,184700,891926705,2520,2520,2520,2520,0
20240220,184600,891926705,2520,2520,2520,2520,0
20240220,184500,891926705,2520,2520,2520,2520,0
20240220,184400,891926705,2520,2520,2520,2520,0
20240220,184300,891926705,2520,2520,2520,2520,0
20240220,184200,891926705,2520,2520,2520,2520,0
20240220,184100,891926705,2520,2520,2520,2520,0
20240220,184000,891926705,2520,2520,2520,2520,0
20240220,183900,891926705,2520,2520,2520,2520,0
20240220,183800,891926705,2520,2520,2520,2520,0
20240220,183700,891926705,2520,2520,2520,2520,0
20240220,183600,891926705,2520,2520,2520,2520,0
20240220,183500,891926705,2520,2520,2520,2520,0
20240220,183400,891926705,2520,2520,2520,2520,0
20240220,183300,891926705,2520,2520,2520,2520,0
20240220,183200,891926705,2520,2520,2520,2520,5577
20240220,183100,891926705,2520,2520,2520,2520,0
20240220,183000,891926705,2520,2520,2520,2520,0
20240220,182900,891926705,2520,2520,2520,2520,0
20240220,182800,891926705,2520,2520,2520,2520,0
20240220,182700,891926705,2520,2520,2520,2520,0
20240220,182600,891926705,2520,2520,2520,2520,0
20240220,182500,891926705,2520,2520,2520,2520,0
20240220,182400,891926705,2520,2520,2520,2520,0
20240220,182300,891926705,2520,2520,2520,2520,0
20240220,182200,891926705,2520,2520,2520,2520,0
20240220,182100,891926705,2520,2520,2520,2520,0
20240220,182000,891926705,2520,2520,2520,2520,0
20240220,181900,891926705,2520,2520,2520,2520,0
20240220,181800,891926705,2520,2520,2520,2520,0
20240220,181700,891926705,2520,2520,2520,2520,0
20240220,181600,891926705,2520,2520,2520,2520,0
20240220,181500,891926705,2520,2520,2520,2520,0
20240220,181400,891926705,2520,2520,2520,2520,0
20240220,181300,891926705,2520,2520,2520,2520,0
20240220,181200,891926705,2520,2520,2520,2520,0
20240220,181100,891926705,2520,2520,2520,2520,0
20240220,181000,891926705,2520,2520,2520,2520,0
20240220,180900,891926705,2520,2520,2520,2520,0
20240220,180800,891926705,2520,2520,2520,2520,0
20240220,180700,891926705,2520,2520,2520,2520,0
20240220,180600,891926705,2520,2520,2520,2520,0
20240220,180500,891926705,2520,2520,2520,2520,0
20240220,180400,891926705,2520,2520,2520,2520,0
20240220,180300,891926705,2520,2520,2520,2520,0
20240220,180200,891926705,2520,2520,2520,2520,5577
20240220,180100,891926705,2520,2520,2520,2520,0
20240220,180000,891926705,2520,2520,2520,2520,0
20240220,175900,891926705,2520,2520,2520,2520,0
20240220,175800,891926705,2520,2520,2520,2520,0
20240220,175700,891926705,2520,2520,2520,2520,0
20240220,175600,891926705,2520,2520,2520,2520,0
20240220,175500,891926705,2520,2520,2520,2520,0
20240220,175400,891926705,2520,2520,2520,2520,0
20240220,175300,891926705,2520,2520,2520,2520,0
20240220,175200,891926705,2520,2520,2520,2520,0
20240220,175100,891926705,2520,2520,2520,2520,0
20240220,175000,891926705,2520,2520,2520,2520,0
20240220,174900,891926705,2520,2520,2520,2520,0
20240220,174800,891926705,2520,2520,2520,2520,0
20240220,174700,891926705,2520,2520,2520,2520,0
20240220,174600,891926705,2520,2520,2520,2520,0
20240220,174500,891926705,2520,2520,2520,2520,0
20240220,174400,891926705,2520,2520,2520,2520,0
20240220,174300,891926705,2520,2520,2520,2520,0
20240220,174200,891926705,2520,2520,2520,2520,0
20240220,174100,891926705,2520,2520,2520,2520,0
20240220,174000,891926705,2520,2520,2520,2520,0
20240220,173900,891926705,2520,2520,2520,2520,0
20240220,173800,891926705,2520,2520,2520,2520,0
20240220,173700,891926705,2520,2520,2520,2520,0
20240220,173600,891926705,2520,2520,2520,2520,0
20240220,173500,891926705,2520,2520,2520,2520,0
20240220,173400,891926705,2520,2520,2520,2520,0
20240220,173300,891926705,2520,2520,2520,2520,0
20240220,173200,891926705,2520,2520,2520,2520,5577
20240220,173100,891926705,2520,2520,2520,2520,0
20240220,173000,891926705,2520,2520,2520,2520,0
20240220,172900,891926705,2520,2520,2520,2520,0
20240220,172800,891926705,2520,2520,2520,2520,0
20240220,172700,891926705,2520,2520,2520,2520,0
20240220,172600,891926705,2520,2520,2520,2520,0
20240220,172500,891926705,2520,2520,2520,2520,0
20240220,172400,891926705,2520,2520,2520,2520,0
20240220,172300,891926705,2520,2520,2520,2520,0
20240220,172200,891926705,2520,2520,2520,2520,0
20240220,172100,891926705,2520,2520,2520,2520,0
20240220,172000,891926705,2520,2520,2520,2520,0
20240220,171900,891926705,2520,2520,2520,2520,0
20240220,171800,891926705,2520,2520,2520,2520,0
20240220,171700,891926705,2520,2520,2520,2520,0
20240220,171600,891926705,2520,2520,2520,2520,0
20240220,171500,891926705,2520,2520,2520,2520,0
20240220,171400,891926705,2520,2520,2520,2520,0
20240220,171300,891926705,2520,2520,2520,2520,0
20240220,171200,891926705,2520,2520,2520,2520,0
20240220,171100,891926705,2520,2520,2520,2520,0
20240220,171000,891926705,2520,2520,2520,2520,0
20240220,170900,891926705,2520,2520,2520,2520,0
20240220,170800,891926705,2520,2520,2520,2520,0
20240220,170700,891926705,2520,2520,2520,2520,0
20240220,170600,891926705,2520,2520,2520,2520,0
20240220,170500,891926705,2520,2520,2520,2520,0
20240220,170400,891926705,2520,2520,2520,2520,0
20240220,170300,891926705,2520,2520,2520,2520,0
20240220,170200,891926705,2520,2520,2520,2520,5577
20240220,170100,891926705,2520,2520,2520,2520,0
20240220,170000,891926705,2520,2520,2520,2520,0
20240220,165900,891926705,2520,2520,2520,2520,0
20240220,165800,891926705,2520,2520,2520,2520,0
20240220,165700,891926705,2520,2520,2520,2520,0
20240220,165600,891926705,2520,2520,2520,2520,0
20240220,165500,891926705,2520,2520,2520,2520,0
20240220,165400,891926705,2520,2520,2520,2520,0
20240220,165300,891926705,2520,2520,2520,2520,0
20240220,165200,891926705,2520,2520,2520,2520,0
20240220,165100,891926705,2520,2520,2520,2520,0
20240220,165000,891926705,2520,2520,2520,2520,0
20240220,164900,891926705,2520,2520,2520,2520,0
20240220,164800,891926705,2520,2520,2520,2520,0
20240220,164700,891926705,2520,2520,2520,2520,0
20240220,164600,891926705,2520,2520,2520,2520,0
20240220,164500,891926705,2520,2520,2520,2520,0
20240220,164400,891926705,2520,2520,2520,2520,0
20240220,164300,891926705,2520,2520,2520,2520,0
20240220,164200,891926705,2520,2520,2520,2520,0
20240220,164100,891926705,2520,2520,2520,2520,0
20240220,164000,891926705,2520,2520,2520,2520,0
20240220,163900,891926705,2520,2520,2520,2520,0
20240220,163800,891926705,2520,2520,2520,2520,0
20240220,163700,891926705,2520,2520,2520,2520,0
20240220,163600,891926705,2520,2520,2520,2520,0
20240220,163500,891926705,2520,2520,2520,2520,0
20240220,163400,891926705,2520,2520,2520,2520,0
20240220,163300,891926705,2520,2520,2520,2520,0
20240220,163200,891926705,2520,2520,2520,2520,5577
20240220,163100,891926705,2520,2520,2520,2520,0
20240220,163000,891926705,2520,2520,2520,2520,0
20240220,162900,891926705,2520,2520,2520,2520,0
20240220,162800,891926705,2520,2520,2520,2520,0
20240220,162700,891926705,2520,2520,2520,2520,0
20240220,162600,891926705,2520,2520,2520,2520,0
20240220,162500,891926705,2520,2520,2520,2520,0
20240220,162400,891926705,2520,2520,2520,2520,0
20240220,162300,891926705,2520,2520,2520,2520,0
20240220,162200,891926705,2520,2520,2520,2520,0
20240220,162100,891926705,2520,2520,2520,2520,0
20240220,162000,891926705,2520,2520,2520,2520,0
20240220,161900,891926705,2520,2520,2520,2520,0
20240220,161800,891926705,2520,2520,2520,2520,0
20240220,161700,891926705,2520,2520,2520,2520,0
20240220,161600,891926705,2520,2520,2520,2520,0
20240220,161500,891926705,2520,2520,2520,2520,0
20240220,161400,891926705,2520,2520,2520,2520,0
20240220,161300,891926705,2520,2520,2520,2520,0
20240220,161200,891926705,2520,2520,2520,2520,0
20240220,161100,891926705,2520,2520,2520,2520,0
20240220,161000,891926705,2520,2520,2520,2520,0
20240220,160900,891926705,2520,2520,2520,2520,0
20240220,160800,891926705,2520,2520,2520,2520,0
20240220,160700,891926705,2520,2520,2520,2520,0
20240220,160600,891926705,2520,2520,2520,2520,0
20240220,160500,891926705,2520,2520,2520,2520,0
20240220,160400,891926705,2520,2520,2520,2520,0
20240220,160300,891926705,2520,2520,2520,2520,0
20240220,160200,891926705,2520,2520,2520,2520,5577
20240220,160100,891926705,2520,2520,2520,2520,0
20240220,160000,891926705,2520,2520,2520,2520,0
20240220,155900,891926705,2520,2520,2520,2520,0
20240220,155800,891926705,2520,2520,2520,2520,0
20240220,155700,891926705,2520,2520,2520,2520,0
20240220,155600,891926705,2520,2520,2520,2520,0
20240220,155500,891926705,2520,2520,2520,2520,0
20240220,155400,891926705,2520,2520,2520,2520,0
20240220,155300,891926705,2520,2520,2520,2520,0
20240220,155200,891926705,2520,2520,2520,2520,0
20240220,155100,891926705,2520,2520,2520,2520,0
20240220,155000,891926705,2520,2520,2520,2520,0
20240220,154900,891926705,2520,2520,2520,2520,0
20240220,154800,891926705,2520,2520,2520,2520,0
20240220,154700,891926705,2520,2520,2520,2520,0
20240220,154600,891926705,2520,2520,2520,2520,0
20240220,154500,891926705,2520,2520,2520,2520,0
20240220,154400,891926705,2520,2520,2520,2520,0
20240220,154300,891926705,2520,2520,2520,2520,0
20240220,154200,891926705,2520,2520,2520,2520,0
20240220,154100,891926705,2520,2520,2520,2520,0
20240220,154000,891926705,2520,2520,2520,2520,0
20240220,153900,891926705,2520,2520,2520,2520,0
20240220,153800,891926705,2520,2520,2520,2520,0
20240220,153700,891926705,2520,2520,2520,2520,0
20240220,153600,891926705,2520,2520,2520,2520,0
20240220,153500,891926705,2520,2520,2520,2520,0
20240220,153400,891926705,2520,2520,2520,2520,0
20240220,153300,891926705,2520,2520,2520,2520,0
20240220,153200,891926705,2520,2520,2520,2520,5577
20240220,153100,891926705,2520,2520,2520,2520,0
20240220,153000,891926705,2520,2520,2520,2520,5577
20240220,152900,877872665,2520,2520,2520,2520,0
20240220,152800,877872665,2520,2520,2520,2520,0
20240220,152700,877872665,2520,2520,2520,2520,0
20240220,152600,877872665,2520,2520,2520,2520,0
20240220,152500,877872665,2520,2520,2520,2520,0
20240220,152400,877872665,2520,2520,2520,2520,0
20240220,152300,877872665,2520,2520,2520,2520,0
20240220,152200,877872665,2520,2520,2520,2520,0
20240220,152100,877872665,2520,2520,2520,2520,0
20240220,152000,877872665,2520,2520,2520,2520,0
20240220,151900,877872665,2520,2520,2520,2520,2482
20240220,151800,871618025,2520,2515,2520,2515,1001
20240220,151700,869100505,2520,2520,2520,2520,20
20240220,151600,869050105,2520,2515,2520,2515,2621
20240220,151500,862458285,2515,2515,2515,2515,11
20240220,151400,862430620,2515,2515,2515,2515,891
20240220,151300,860189755,2520,2520,2520,2520,65
20240220,151200,860025955,2520,2515,2520,2515,42
20240220,151100,859920300,2520,2520,2520,2520,78
20240220,151000,859723740,2515,2515,2520,2515,1694
20240220,150900,855463310,2515,2515,2515,2515,4453
20240220,150800,844264015,2520,2515,2520,2515,701
20240220,150700,842500995,2515,2515,2515,2515,470
20240220,150600,841318945,2515,2515,2515,2515,0
20240220,150500,841318945,2515,2520,2520,2515,151
20240220,150400,840939175,2515,2515,2515,2515,3000
20240220,150300,833394175,2515,2520,2520,2515,703
20240220,150200,831626115,2520,2520,2520,2520,38
20240220,150100,831530355,2515,2515,2515,2515,0
20240220,150000,831530355,2515,2515,2515,2515,2420
20240220,145900,825444055,2515,2510,2515,2510,217
20240220,145800,824899380,2510,2510,2510,2505,5501
20240220,145700,811107950,2515,2510,2515,2510,709
20240220,145600,809325860,2510,2510,2510,2510,5
20240220,145500,809313310,2510,2510,2510,2510,5
20240220,145400,809300760,2515,2515,2515,2515,55
20240220,145300,809162435,2515,2515,2515,2515,0
20240220,145200,809162435,2515,2515,2515,2515,1
20240220,145100,809159920,2505,2515,2515,2505,51
20240220,145000,809032155,2500,2510,2510,2500,14636
20240220,144900,772402780,2510,2510,2510,2510,19
20240220,144800,772355090,2510,2510,2510,2510,408
20240220,144700,771331010,2510,2510,2510,2510,500
20240220,144600,770076010,2510,2510,2510,2510,929
20240220,144500,767744220,2515,2510,2515,2510,512
20240220,144400,766458525,2510,2515,2515,2510,541
20240220,144300,765097985,2510,2510,2510,2510,500
20240220,144200,763842985,2515,2515,2515,2515,0
20240220,144100,763842985,2515,2510,2515,2510,1079
20240220,144000,761129800,2510,2510,2510,2510,200
20240220,143900,760627800,2510,2510,2510,2510,20
20240220,143800,760577600,2520,2510,2520,2510,135
20240220,143700,760238740,2510,2515,2515,2510,912
20240220,143600,757949595,2515,2515,2515,2515,305
20240220,143500,757182520,2515,2515,2515,2515,20
20240220,143400,757132220,2515,2515,2515,2515,18
20240220,143300,757086950,2515,2515,2515,2515,521
20240220,143200,755776635,2515,2515,2515,2515,65
20240220,143100,755613160,2515,2520,2520,2515,51
20240220,143000,755484890,2515,2520,2520,2515,65
20240220,142900,755321410,2505,2510,2510,2505,1151
20240220,142800,752434415,2510,2515,2515,2510,1613
20240220,142700,748380240,2515,2515,2515,2515,32
20240220,142600,748299760,2515,2515,2515,2515,1
20240220,142500,748297245,2515,2515,2515,2515,21
20240220,142400,748244430,2515,2515,2515,2515,0
20240220,142300,748244430,2515,2515,2515,2515,50
20240220,142200,748118680,2515,2515,2515,2515,268
20240220,142100,747444660,2515,2515,2515,2505,18644
20240220,142000,700693355,2515,2515,2515,2515,2252
20240220,141900,695029575,2520,2520,2520,2520,0
20240220,141800,695029575,2520,2520,2520,2520,0
20240220,141700,695029575,2520,2520,2520,2520,2008
20240220,141600,689969415,2515,2520,2520,2515,78
20240220,141500,689773105,2520,2520,2520,2520,0
20240220,141400,689773105,2520,2520,2520,2520,612
20240220,141300,688230865,2515,2515,2515,2515,50
20240220,141200,688105115,2525,2520,2525,2520,1437
20240220,141100,684483865,2520,2520,2520,2520,2043
20240220,141000,679335505,2520,2525,2525,2520,110
20240220,140900,679058300,2525,2525,2525,2525,0
20240220,140800,679058300,2525,2525,2525,2525,205
20240220,140700,678540675,2525,2525,2525,2525,0
20240220,140600,678540675,2525,2525,2525,2525,0
20240220,140500,678540675,2525,2525,2525,2525,0
20240220,140400,678540675,2525,2530,2530,2525,429
20240220,140300,677457430,2525,2525,2525,2525,0
20240220,140200,677457430,2525,2525,2525,2525,380
20240220,140100,676497930,2530,2530,2530,2525,284
20240220,140000,675780385,2530,2530,2530,2530,14
20240220,135900,675744965,2530,2530,2530,2530,102
20240220,135800,675486905,2530,2525,2530,2525,1769
20240220,135700,671019835,2525,2525,2525,2525,0
20240220,135600,671019835,2525,2525,2525,2525,122
20240220,135500,670711785,2520,2520,2520,2520,40
20240220,135400,670610985,2525,2525,2525,2525,15
20240220,135300,670573110,2520,2525,2525,2520,451
20240220,135200,669434340,2525,2525,2525,2525,5
20240220,135100,669421715,2525,2520,2525,2520,1031
20240220,135000,666823130,2520,2520,2520,2520,913
20240220,134900,664522370,2515,2515,2515,2515,106
20240220,134800,664255780,2515,2525,2525,2510,25356
20240220,134700,600463055,2525,2525,2525,2525,100
20240220,134600,600210555,2525,2525,2525,2525,185
20240220,134500,599743430,2525,2525,2525,2525,20
20240220,134400,599692930,2540,2540,2540,2540,25
20240220,134300,599629430,2540,2540,2540,2540,0
20240220,134200,599629430,2540,2540,2540,2540,0
20240220,134100,599629430,2540,2530,2540,2530,4
20240220,134000,599619280,2525,2525,2525,2525,84
20240220,133900,599407180,2540,2530,2540,2530,3005
20240220,133800,591804480,2540,2540,2540,2540,1
20240220,133700,591801940,2540,2540,2540,2540,0
20240220,133600,591801940,2540,2540,2540,2540,84
20240220,133500,591588580,2540,2540,2540,2540,76
20240220,133400,591395540,2540,2540,2540,2540,502
20240220,133300,590120460,2535,2535,2535,2535,3118
20240220,133200,582216330,2535,2535,2535,2535,0
20240220,133100,582216330,2535,2535,2535,2535,500
20240220,133000,580948830,2535,2535,2535,2535,0
20240220,132900,580948830,2535,2535,2535,2535,251
20240220,132800,580312545,2535,2535,2535,2535,142
20240220,132700,579952575,2535,2535,2535,2535,27
20240220,132600,579884130,2545,2545,2545,2545,1
20240220,132500,579881585,2535,2545,2545,2535,2
20240220,132400,579876505,2535,2535,2535,2535,0
20240220,132300,579876505,2535,2535,2535,2535,8
20240220,132200,579856225,2545,2540,2545,2535,1019
20240220,132100,577263160,2535,2535,2545,2535,3169
20240220,132000,569203585,2530,2535,2545,2530,657
20240220,131900,567538010,2540,2530,2540,2530,810
20240220,131800,565488610,2530,2530,2530,2530,91
20240220,131700,565258380,2530,2530,2530,2530,706
20240220,131600,563472200,2530,2540,2540,2530,30
20240220,131500,563396010,2530,2540,2540,2530,2490
20240220,131400,557092425,2535,2540,2540,2535,35
20240220,131300,557003695,2535,2535,2540,2535,3686
20240220,131200,547642665,2530,2530,2530,2530,20
20240220,131100,547592065,2530,2530,2530,2530,1
20240220,131000,547589535,2540,2535,2540,2530,740
20240220,130900,545713635,2535,2530,2535,2530,15
20240220,130800,545675665,2530,2530,2530,2530,1
20240220,130700,545673135,2530,2535,2535,2530,19
20240220,130600,545625055,2530,2535,2535,2530,67
20240220,130500,545455215,2535,2535,2535,2535,412
20240220,130400,544410795,2535,2540,2540,2535,304
20240220,130300,543640135,2540,2540,2540,2540,448
20240220,130200,542502215,2540,2545,2545,2540,294
20240220,130100,541754215,2545,2540,2545,2540,602
20240220,130000,540222625,2540,2540,2540,2535,378
20240220,125900,539262510,2540,2540,2540,2535,305
20240220,125800,538489320,2535,2535,2535,2535,603
20240220,125700,536960715,2535,2535,2535,2535,0
20240220,125600,536960715,2535,2540,2540,2535,2120
20240220,125500,531576225,2540,2545,2545,2540,721
20240220,125400,529744735,2545,2545,2545,2540,11
20240220,125300,529716745,2540,2540,2545,2540,713
20240220,125200,527902565,2540,2540,2545,2540,1128
20240220,125100,525032440,2545,2535,2545,2535,1035
20240220,125000,522403575,2535,2535,2535,2535,7
20240220,124900,522385830,2530,2530,2535,2530,204
20240220,124800,521868710,2535,2535,2535,2530,6
20240220,124700,521853505,2535,2540,2540,2535,52
20240220,124600,521721435,2525,2525,2525,2525,0
20240220,124500,521721435,2525,2530,2530,2525,5
20240220,124400,521708790,2525,2530,2540,2525,2197
20240220,124300,516135380,2525,2530,2530,2525,7
20240220,124200,516117680,2525,2530,2530,2525,204
20240220,124100,515601575,2525,2525,2530,2525,42
20240220,124000,515495520,2525,2530,2530,2525,956
20240220,123900,513079445,2530,2530,2535,2530,129
20240220,123800,512753065,2530,2530,2530,2530,47
20240220,123700,512634155,2525,2535,2535,2525,680
20240220,123600,510910365,2525,2525,2530,2525,602
20240220,123500,509387815,2530,2525,2530,2525,199
20240220,123400,508884590,2530,2530,2530,2530,3
20240220,123300,508877000,2525,2525,2530,2525,1311
20240220,123200,505563005,2530,2530,2530,2530,0
20240220,123100,505563005,2530,2530,2530,2530,2
20240220,123000,505557945,2525,2525,2525,2525,0
20240220,122900,505557945,2525,2525,2525,2525,1
20240220,122800,505555420,2530,2530,2530,2530,2
20240220,122700,505550360,2530,2530,2530,2530,240
20240220,122600,504943160,2530,2530,2530,2530,0
20240220,122500,504943160,2530,2530,2530,2530,0
20240220,122400,504943160,2530,2530,2530,2530,1
20240220,122300,504940630,2520,2530,2530,2520,1004
20240220,122200,502400550,2525,2525,2530,2520,249
20240220,122100,501772950,2525,2525,2530,2525,163
20240220,122000,501360625,2525,2525,2525,2525,200
20240220,121900,500855625,2525,2525,2525,2525,0
20240220,121800,500855625,2525,2520,2525,2520,104
20240220,121700,500593525,2520,2520,2520,2520,100
20240220,121600,500341525,2525,2525,2525,2525,1000
20240220,121500,497816525,2525,2525,2525,2525,1
20240220,121400,497814000,2525,2520,2525,2520,16
20240220,121300,497773610,2520,2525,2525,2520,4
20240220,121200,497763520,2525,2525,2525,2520,60
20240220,121100,497612035,2520,2520,2520,2520,7
20240220,121000,497594395,2520,2520,2520,2520,28
20240220,120900,497523835,2520,2520,2520,2520,182
20240220,120800,497065195,2525,2525,2525,2525,15
20240220,120700,497027320,2520,2520,2520,2520,414
20240220,120600,495984040,2520,2520,2520,2520,1
20240220,120500,495981520,2520,2520,2520,2520,0
20240220,120400,495981520,2520,2520,2520,2520,0
20240220,120300,495981520,2520,2520,2520,2520,0
20240220,120200,495981520,2520,2520,2520,2520,0
20240220,120100,495981520,2520,2530,2530,2520,250
20240220,120000,495350520,2520,2520,2520,2520,200
20240220,115900,494846520,2530,2530,2530,2530,1
20240220,115800,494843990,2520,2520,2520,2520,0
20240220,115700,494843990,2520,2525,2530,2515,523
20240220,115600,493528425,2530,2530,2530,2530,30
20240220,115500,493452525,2525,2525,2525,2525,500
20240220,115400,492190025,2525,2525,2525,2525,0
20240220,115300,492190025,2525,2520,2525,2515,1552
20240220,115200,488285740,2525,2525,2525,2525,0
20240220,115100,488285740,2525,2525,2525,2525,82
20240220,115000,488078690,2525,2525,2525,2525,0
20240220,114900,488078690,2525,2525,2525,2525,0
20240220,114800,488078690,2525,2525,2525,2525,49
20240220,114700,487954965,2525,2525,2525,2525,0
20240220,114600,487954965,2525,2525,2525,2525,1
20240220,114500,487952440,2515,2525,2525,2515,140
20240220,114400,487599340,2525,2525,2525,2525,3
20240220,114300,487591765,2515,2515,2515,2515,0
20240220,114200,487591765,2515,2515,2515,2515,28
20240220,114100,487521345,2515,2525,2525,2515,1887
20240220,114000,482774635,2515,2515,2515,2515,663
20240220,113900,481107190,2520,2525,2525,2520,1350
20240220,113800,477705185,2525,2525,2525,2525,2
20240220,113700,477700135,2520,2520,2520,2520,500
20240220,113600,476440135,2520,2525,2525,2520,32
20240220,113500,476359485,2525,2525,2525,2525,0
20240220,113400,476359485,2525,2525,2525,2525,0
20240220,113300,476359485,2525,2525,2525,2525,15
20240220,113200,476321610,2525,2525,2525,2525,0
20240220,113100,476321610,2525,2525,2525,2525,0
20240220,113000,476321610,2525,2525,2525,2525,159
20240220,112900,475920135,2525,2520,2525,2520,23
20240220,112800,475862135,2525,2525,2525,2525,0
20240220,112700,475862135,2525,2525,2525,2525,2
20240220,112600,475857085,2525,2525,2525,2525,0
20240220,112500,475857085,2525,2525,2525,2525,1
20240220,112400,475854560,2525,2525,2525,2525,30
20240220,112300,475778810,2525,2525,2525,2525,0
20240220,112200,475778810,2525,2525,2525,2520,505
20240220,112100,474505185,2530,2530,2530,2530,0
20240220,112000,474505185,2530,2520,2530,2520,2
20240220,111900,474500135,2520,2520,2520,2520,2582
20240220,111800,467993495,2515,2520,2520,2515,11
20240220,111700,467965805,2520,2520,2520,2520,30
20240220,111600,467890205,2520,2515,2520,2515,502
20240220,111500,466627665,2515,2515,2515,2515,1300
20240220,111400,463358165,2520,2515,2520,2515,10
20240220,111300,463332990,2515,2520,2520,2515,450
20240220,111200,462198995,2520,2520,2520,2520,559
20240220,111100,460790315,2520,2520,2520,2515,246
20240220,111000,460170400,2515,2515,2515,2515,3010
20240220,110900,452600250,2515,2520,2520,2515,15555
20240220,110800,413409540,2520,2525,2530,2520,4531
20240220,110700,401982170,2525,2525,2525,2525,2018
20240220,110600,396886720,2530,2535,2535,2530,8390
20240220,110500,375659975,2530,2535,2535,2530,33
20240220,110400,375576470,2535,2535,2540,2535,13
20240220,110300,375543510,2535,2530,2535,2530,1591
20240220,110200,371518230,2535,2545,2545,2535,4732
20240220,110100,359519450,2535,2535,2545,2535,4733
20240220,110000,347518785,2545,2545,2545,2540,24
20240220,105900,347457720,2545,2545,2545,2540,481
20240220,105800,346235870,2545,2540,2545,2540,1161
20240220,105700,343286925,2540,2535,2540,2535,2569
20240220,105600,336774445,2535,2535,2535,2535,512
20240220,105500,335476525,2535,2530,2535,2530,317
20240220,105400,334672975,2535,2530,2535,2530,37
20240220,105300,334579355,2535,2530,2535,2530,1172
20240220,105200,331614185,2530,2530,2530,2530,6886
20240220,105100,314192605,2535,2535,2535,2535,1400
20240220,105000,310643605,2535,2540,2540,2535,1244
20240220,104900,307489870,2540,2535,2540,2535,4
20240220,104800,307479720,2535,2535,2535,2535,432
20240220,104700,306384600,2540,2535,2540,2535,3
20240220,104600,306376985,2540,2535,2540,2535,283
20240220,104500,305659570,2540,2540,2540,2540,0
20240220,104400,305659570,2540,2535,2540,2535,82
20240220,104300,305451690,2540,2540,2540,2540,8
20240220,104200,305431370,2540,2540,2540,2540,0
20240220,104100,305431370,2540,2540,2540,2540,300
20240220,104000,304669370,2545,2540,2545,2540,724
20240220,103900,302830305,2535,2535,2540,2535,1230
20240220,103800,299707875,2535,2540,2540,2535,252
20240220,103700,299069045,2530,2535,2535,2530,1520
20240220,103600,295217910,2535,2540,2540,2535,747
20240220,103500,293321765,2540,2540,2545,2540,512
20240220,103400,292021275,2540,2540,2540,2540,199
20240220,103300,291515815,2540,2540,2540,2540,20
20240220,103200,291465015,2545,2545,2545,2545,2084
20240220,103100,286161235,2545,2540,2545,2540,1115
20240220,103000,283328955,2540,2540,2545,2540,2663
20240220,102900,276560905,2540,2540,2540,2535,14
20240220,102800,276525395,2535,2540,2540,2535,1485
20240220,102700,272754495,2540,2530,2540,2530,798
20240220,102600,270732685,2535,2535,2535,2535,64
20240220,102500,270570445,2540,2535,2540,2535,315
20240220,102400,269771845,2535,2535,2535,2535,1440
20240220,102300,266121445,2535,2540,2540,2530,1276
20240220,102200,262886690,2540,2530,2540,2530,2721
20240220,102100,255988930,2525,2530,2530,2525,106
20240220,102000,255721160,2530,2530,2530,2530,20
20240220,101900,255670560,2530,2530,2530,2530,1130
20240220,101800,252811660,2530,2535,2535,2530,2180
20240220,101700,247296010,2535,2535,2535,2535,1001
20240220,101600,244758475,2540,2540,2540,2535,989
20240220,101500,242248360,2535,2540,2540,2535,1239
20240220,101400,239101550,2535,2530,2535,2530,3765
20240220,101300,229567775,2530,2530,2530,2530,1121
20240220,101200,226731645,2525,2525,2525,2525,500
20240220,101100,225469145,2525,2525,2525,2525,699
20240220,101000,223704170,2530,2525,2530,2525,602
20240220,100900,222184110,2520,2530,2530,2520,5447
20240220,100800,208448350,2530,2530,2530,2520,880
20240220,100700,206223715,2520,2520,2520,2520,0
20240220,100600,206223715,2520,2525,2525,2520,653
20240220,100500,204576180,2525,2530,2530,2525,451
20240220,100400,203436390,2520,2520,2520,2520,0
20240220,100300,203436390,2520,2525,2525,2520,9
20240220,100200,203413670,2525,2525,2525,2525,4
20240220,100100,203403570,2530,2530,2530,2530,1013
20240220,100000,200840680,2535,2535,2535,2535,52
20240220,095900,200708860,2520,2525,2525,2520,3000
20240220,095800,193148440,2525,2525,2525,2525,5
20240220,095700,193135815,2535,2535,2535,2535,0
20240220,095600,193135815,2535,2520,2535,2520,46
20240220,095500,193019880,2525,2535,2535,2525,605
20240220,095400,191492155,2535,2530,2535,2515,855
20240220,095300,189333525,2535,2535,2535,2535,0
20240220,095200,189333525,2535,2535,2535,2535,126
20240220,095100,189014115,2535,2530,2535,2530,41
20240220,095000,188910375,2530,2530,2530,2530,801
20240220,094900,186883845,2530,2530,2530,2525,1637
20240220,094800,182743530,2530,2530,2530,2530,607
20240220,094700,181207820,2530,2530,2530,2530,120
20240220,094600,180904220,2530,2515,2530,2515,1303
20240220,094500,177623555,2515,2530,2530,2515,4901
20240220,094400,165267825,2530,2530,2530,2530,23
20240220,094300,165209635,2530,2535,2535,2530,1080
20240220,094200,162477225,2535,2535,2535,2535,22
20240220,094100,162421455,2535,2530,2535,2530,158
20240220,094000,162020990,2530,2530,2530,2530,403
20240220,093900,161001400,2530,2530,2530,2530,326
20240220,093800,160176620,2535,2535,2535,2535,2
20240220,093700,160171550,2535,2535,2540,2535,95
20240220,093600,159930705,2540,2530,2540,2530,131
20240220,093500,159598695,2535,2535,2535,2535,10
20240220,093400,159573345,2530,2535,2535,2530,852
20240220,093300,157416875,2535,2540,2540,2535,462
20240220,093200,156245680,2535,2535,2540,2535,705
20240220,093100,154458495,2540,2535,2540,2525,3076
20240220,093000,146663830,2530,2515,2530,2510,2955
20240220,092900,139197105,2515,2515,2515,2515,1072
20240220,092800,136501025,2515,2510,2515,2510,680
20240220,092700,134794175,2515,2515,2520,2515,4770
20240220,092600,122797595,2520,2520,2520,2520,262
20240220,092500,122137355,2520,2525,2525,2520,1806
20240220,092400,117583235,2525,2520,2525,2515,1363
20240220,092300,114155140,2525,2525,2525,2520,5
20240220,092200,114142520,2515,2520,2520,2515,1592
20240220,092100,110138440,2525,2515,2525,2515,1227
20240220,092000,107052475,2515,2530,2530,2515,5354
20240220,091900,93563335,2530,2525,2530,2520,1729
20240220,091800,89204130,2525,2525,2525,2525,6
20240220,091700,89188980,2530,2525,2530,2525,45
20240220,091600,89075305,2525,2525,2525,2520,1553
20240220,091500,85158350,2525,2525,2525,2520,141
20240220,091400,84802425,2530,2525,2530,2525,866
20240220,091300,82615600,2530,2525,2530,2525,827
20240220,091200,80526955,2530,2525,2530,2525,610
20240220,091100,78986655,2525,2530,2540,2525,1109
20240220,091000,76178980,2530,2525,2535,2520,2375
20240220,090900,70163085,2525,2520,2535,2520,221
20240220,090800,69604925,2515,2525,2525,2515,1412
20240220,090700,66041455,2525,2540,2540,2525,2863
20240220,090600,58811555,2545,2520,2545,2520,385
20240220,090500,57840050,2520,2530,2530,2520,153
20240220,090400,57453755,2535,2535,2555,2535,990
20240220,090300,54933010,2555,2510,2555,2510,16269
20240220,090200,13497230,2530,2525,2530,2520,2119
20240220,090100,8148640,2530,2515,2530,2505,1155
20240220,090000,5243395,2510,2510,2515,2510,2089