KissMeData/082210/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195100,987100295,4465,4465,4465,4465,4495
20240220,195000,987100295,4465,4465,4465,4465,0
20240220,194900,987100295,4465,4465,4465,4465,0
20240220,194800,987100295,4465,4465,4465,4465,0
20240220,194700,987100295,4465,4465,4465,4465,0
20240220,194600,987100295,4465,4465,4465,4465,0
20240220,194500,987100295,4465,4465,4465,4465,0
20240220,194400,987100295,4465,4465,4465,4465,0
20240220,194300,987100295,4465,4465,4465,4465,0
20240220,194200,987100295,4465,4465,4465,4465,0
20240220,194100,987100295,4465,4465,4465,4465,0
20240220,194000,987100295,4465,4465,4465,4465,0
20240220,193900,987100295,4465,4465,4465,4465,0
20240220,193800,987100295,4465,4465,4465,4465,0
20240220,193700,987100295,4465,4465,4465,4465,0
20240220,193600,987100295,4465,4465,4465,4465,0
20240220,193500,987100295,4465,4465,4465,4465,0
20240220,193400,987100295,4465,4465,4465,4465,0
20240220,193300,987100295,4465,4465,4465,4465,0
20240220,193200,987100295,4465,4465,4465,4465,0
20240220,193100,987100295,4465,4465,4465,4465,0
20240220,193000,987100295,4465,4465,4465,4465,0
20240220,192900,987100295,4465,4465,4465,4465,0
20240220,192800,987100295,4465,4465,4465,4465,0
20240220,192700,987100295,4465,4465,4465,4465,0
20240220,192600,987100295,4465,4465,4465,4465,0
20240220,192500,987100295,4465,4465,4465,4465,0
20240220,192400,987100295,4465,4465,4465,4465,0
20240220,192300,987100295,4465,4465,4465,4465,0
20240220,192200,987100295,4465,4465,4465,4465,0
20240220,192100,987100295,4465,4465,4465,4465,4495
20240220,192000,987100295,4465,4465,4465,4465,0
20240220,191900,987100295,4465,4465,4465,4465,0
20240220,191800,987100295,4465,4465,4465,4465,0
20240220,191700,987100295,4465,4465,4465,4465,0
20240220,191600,987100295,4465,4465,4465,4465,0
20240220,191500,987100295,4465,4465,4465,4465,0
20240220,191400,987100295,4465,4465,4465,4465,0
20240220,191300,987100295,4465,4465,4465,4465,0
20240220,191200,987100295,4465,4465,4465,4465,0
20240220,191100,987100295,4465,4465,4465,4465,0
20240220,191000,987100295,4465,4465,4465,4465,0
20240220,190900,987100295,4465,4465,4465,4465,0
20240220,190800,987100295,4465,4465,4465,4465,0
20240220,190700,987100295,4465,4465,4465,4465,0
20240220,190600,987100295,4465,4465,4465,4465,0
20240220,190500,987100295,4465,4465,4465,4465,0
20240220,190400,987100295,4465,4465,4465,4465,0
20240220,190300,987100295,4465,4465,4465,4465,0
20240220,190200,987100295,4465,4465,4465,4465,0
20240220,190100,987100295,4465,4465,4465,4465,0
20240220,190000,987100295,4465,4465,4465,4465,0
20240220,185900,987100295,4465,4465,4465,4465,0
20240220,185800,987100295,4465,4465,4465,4465,0
20240220,185700,987100295,4465,4465,4465,4465,0
20240220,185600,987100295,4465,4465,4465,4465,0
20240220,185500,987100295,4465,4465,4465,4465,0
20240220,185400,987100295,4465,4465,4465,4465,0
20240220,185300,987100295,4465,4465,4465,4465,0
20240220,185200,987100295,4465,4465,4465,4465,0
20240220,185100,987100295,4465,4465,4465,4465,4495
20240220,185000,987100295,4465,4465,4465,4465,0
20240220,184900,987100295,4465,4465,4465,4465,0
20240220,184800,987100295,4465,4465,4465,4465,0
20240220,184700,987100295,4465,4465,4465,4465,0
20240220,184600,987100295,4465,4465,4465,4465,0
20240220,184500,987100295,4465,4465,4465,4465,0
20240220,184400,987100295,4465,4465,4465,4465,0
20240220,184300,987100295,4465,4465,4465,4465,0
20240220,184200,987100295,4465,4465,4465,4465,0
20240220,184100,987100295,4465,4465,4465,4465,0
20240220,184000,987100295,4465,4465,4465,4465,0
20240220,183900,987100295,4465,4465,4465,4465,0
20240220,183800,987100295,4465,4465,4465,4465,0
20240220,183700,987100295,4465,4465,4465,4465,0
20240220,183600,987100295,4465,4465,4465,4465,0
20240220,183500,987100295,4465,4465,4465,4465,0
20240220,183400,987100295,4465,4465,4465,4465,0
20240220,183300,987100295,4465,4465,4465,4465,0
20240220,183200,987100295,4465,4465,4465,4465,0
20240220,183100,987100295,4465,4465,4465,4465,0
20240220,183000,987100295,4465,4465,4465,4465,0
20240220,182900,987100295,4465,4465,4465,4465,0
20240220,182800,987100295,4465,4465,4465,4465,0
20240220,182700,987100295,4465,4465,4465,4465,0
20240220,182600,987100295,4465,4465,4465,4465,0
20240220,182500,987100295,4465,4465,4465,4465,0
20240220,182400,987100295,4465,4465,4465,4465,0
20240220,182300,987100295,4465,4465,4465,4465,0
20240220,182200,987100295,4465,4465,4465,4465,0
20240220,182100,987100295,4465,4465,4465,4465,4495
20240220,182000,987100295,4465,4465,4465,4465,0
20240220,181900,987100295,4465,4465,4465,4465,0
20240220,181800,987100295,4465,4465,4465,4465,0
20240220,181700,987100295,4465,4465,4465,4465,0
20240220,181600,987100295,4465,4465,4465,4465,0
20240220,181500,987100295,4465,4465,4465,4465,0
20240220,181400,987100295,4465,4465,4465,4465,0
20240220,181300,987100295,4465,4465,4465,4465,0
20240220,181200,987100295,4465,4465,4465,4465,0
20240220,181100,987100295,4465,4465,4465,4465,0
20240220,181000,987100295,4465,4465,4465,4465,0
20240220,180900,987100295,4465,4465,4465,4465,0
20240220,180800,987100295,4465,4465,4465,4465,0
20240220,180700,987100295,4465,4465,4465,4465,0
20240220,180600,987100295,4465,4465,4465,4465,0
20240220,180500,987100295,4465,4465,4465,4465,0
20240220,180400,987100295,4465,4465,4465,4465,0
20240220,180300,987100295,4465,4465,4465,4465,0
20240220,180200,987100295,4465,4465,4465,4465,0
20240220,180100,987100295,4465,4465,4465,4465,0
20240220,180000,987100295,4465,4465,4465,4465,0
20240220,175900,987100295,4465,4465,4465,4465,0
20240220,175800,987100295,4465,4465,4465,4465,0
20240220,175700,987100295,4465,4465,4465,4465,0
20240220,175600,987100295,4465,4465,4465,4465,0
20240220,175500,987100295,4465,4465,4465,4465,0
20240220,175400,987100295,4465,4465,4465,4465,0
20240220,175300,987100295,4465,4465,4465,4465,0
20240220,175200,987100295,4465,4465,4465,4465,0
20240220,175100,987100295,4465,4465,4465,4465,4495
20240220,175000,987100295,4465,4465,4465,4465,0
20240220,174900,987100295,4465,4465,4465,4465,0
20240220,174800,987100295,4465,4465,4465,4465,0
20240220,174700,987100295,4465,4465,4465,4465,0
20240220,174600,987100295,4465,4465,4465,4465,0
20240220,174500,987100295,4465,4465,4465,4465,0
20240220,174400,987100295,4465,4465,4465,4465,0
20240220,174300,987100295,4465,4465,4465,4465,0
20240220,174200,987100295,4465,4465,4465,4465,0
20240220,174100,987100295,4465,4465,4465,4465,0
20240220,174000,987100295,4465,4465,4465,4465,0
20240220,173900,987100295,4465,4465,4465,4465,0
20240220,173800,987100295,4465,4465,4465,4465,0
20240220,173700,987100295,4465,4465,4465,4465,0
20240220,173600,987100295,4465,4465,4465,4465,0
20240220,173500,987100295,4465,4465,4465,4465,0
20240220,173400,987100295,4465,4465,4465,4465,0
20240220,173300,987100295,4465,4465,4465,4465,0
20240220,173200,987100295,4465,4465,4465,4465,0
20240220,173100,987100295,4465,4465,4465,4465,0
20240220,173000,987100295,4465,4465,4465,4465,0
20240220,172900,987100295,4465,4465,4465,4465,0
20240220,172800,987100295,4465,4465,4465,4465,0
20240220,172700,987100295,4465,4465,4465,4465,0
20240220,172600,987100295,4465,4465,4465,4465,0
20240220,172500,987100295,4465,4465,4465,4465,0
20240220,172400,987100295,4465,4465,4465,4465,0
20240220,172300,987100295,4465,4465,4465,4465,0
20240220,172200,987100295,4465,4465,4465,4465,0
20240220,172100,987100295,4465,4465,4465,4465,4495
20240220,172000,987100295,4465,4465,4465,4465,0
20240220,171900,987100295,4465,4465,4465,4465,0
20240220,171800,987100295,4465,4465,4465,4465,0
20240220,171700,987100295,4465,4465,4465,4465,0
20240220,171600,987100295,4465,4465,4465,4465,0
20240220,171500,987100295,4465,4465,4465,4465,0
20240220,171400,987100295,4465,4465,4465,4465,0
20240220,171300,987100295,4465,4465,4465,4465,0
20240220,171200,987100295,4465,4465,4465,4465,0
20240220,171100,987100295,4465,4465,4465,4465,0
20240220,171000,987100295,4465,4465,4465,4465,0
20240220,170900,987100295,4465,4465,4465,4465,0
20240220,170800,987100295,4465,4465,4465,4465,0
20240220,170700,987100295,4465,4465,4465,4465,0
20240220,170600,987100295,4465,4465,4465,4465,0
20240220,170500,987100295,4465,4465,4465,4465,0
20240220,170400,987100295,4465,4465,4465,4465,0
20240220,170300,987100295,4465,4465,4465,4465,0
20240220,170200,987100295,4465,4465,4465,4465,0
20240220,170100,987100295,4465,4465,4465,4465,0
20240220,170000,987100295,4465,4465,4465,4465,0
20240220,165900,987100295,4465,4465,4465,4465,0
20240220,165800,987100295,4465,4465,4465,4465,0
20240220,165700,987100295,4465,4465,4465,4465,0
20240220,165600,987100295,4465,4465,4465,4465,0
20240220,165500,987100295,4465,4465,4465,4465,0
20240220,165400,987100295,4465,4465,4465,4465,0
20240220,165300,987100295,4465,4465,4465,4465,0
20240220,165200,987100295,4465,4465,4465,4465,0
20240220,165100,987100295,4465,4465,4465,4465,4495
20240220,165000,987100295,4465,4465,4465,4465,0
20240220,164900,987100295,4465,4465,4465,4465,0
20240220,164800,987100295,4465,4465,4465,4465,0
20240220,164700,987100295,4465,4465,4465,4465,0
20240220,164600,987100295,4465,4465,4465,4465,0
20240220,164500,987100295,4465,4465,4465,4465,0
20240220,164400,987100295,4465,4465,4465,4465,0
20240220,164300,987100295,4465,4465,4465,4465,0
20240220,164200,987100295,4465,4465,4465,4465,0
20240220,164100,987100295,4465,4465,4465,4465,0
20240220,164000,987100295,4465,4465,4465,4465,0
20240220,163900,987100295,4465,4465,4465,4465,0
20240220,163800,987100295,4465,4465,4465,4465,0
20240220,163700,987100295,4465,4465,4465,4465,0
20240220,163600,987100295,4465,4465,4465,4465,0
20240220,163500,987100295,4465,4465,4465,4465,0
20240220,163400,987100295,4465,4465,4465,4465,0
20240220,163300,987100295,4465,4465,4465,4465,0
20240220,163200,987100295,4465,4465,4465,4465,0
20240220,163100,987100295,4465,4465,4465,4465,0
20240220,163000,987100295,4465,4465,4465,4465,0
20240220,162900,987100295,4465,4465,4465,4465,0
20240220,162800,987100295,4465,4465,4465,4465,0
20240220,162700,987100295,4465,4465,4465,4465,0
20240220,162600,987100295,4465,4465,4465,4465,0
20240220,162500,987100295,4465,4465,4465,4465,0
20240220,162400,987100295,4465,4465,4465,4465,0
20240220,162300,987100295,4465,4465,4465,4465,0
20240220,162200,987100295,4465,4465,4465,4465,0
20240220,162100,987100295,4465,4465,4465,4465,4495
20240220,162000,987100295,4465,4465,4465,4465,0
20240220,161900,987100295,4465,4465,4465,4465,0
20240220,161800,987100295,4465,4465,4465,4465,0
20240220,161700,987100295,4465,4465,4465,4465,0
20240220,161600,987100295,4465,4465,4465,4465,0
20240220,161500,987100295,4465,4465,4465,4465,0
20240220,161400,987100295,4465,4465,4465,4465,0
20240220,161300,987100295,4465,4465,4465,4465,0
20240220,161200,987100295,4465,4465,4465,4465,0
20240220,161100,987100295,4465,4465,4465,4465,0
20240220,161000,987100295,4465,4465,4465,4465,0
20240220,160900,987100295,4465,4465,4465,4465,0
20240220,160800,987100295,4465,4465,4465,4465,0
20240220,160700,987100295,4465,4465,4465,4465,0
20240220,160600,987100295,4465,4465,4465,4465,0
20240220,160500,987100295,4465,4465,4465,4465,0
20240220,160400,987100295,4465,4465,4465,4465,0
20240220,160300,987100295,4465,4465,4465,4465,0
20240220,160200,987100295,4465,4465,4465,4465,0
20240220,160100,987100295,4465,4465,4465,4465,0
20240220,160000,987100295,4465,4465,4465,4465,0
20240220,155900,987100295,4465,4465,4465,4465,0
20240220,155800,987100295,4465,4465,4465,4465,0
20240220,155700,987100295,4465,4465,4465,4465,0
20240220,155600,987100295,4465,4465,4465,4465,0
20240220,155500,987100295,4465,4465,4465,4465,0
20240220,155400,987100295,4465,4465,4465,4465,0
20240220,155300,987100295,4465,4465,4465,4465,0
20240220,155200,987100295,4465,4465,4465,4465,0
20240220,155100,987100295,4465,4465,4465,4465,4495
20240220,155000,987100295,4465,4465,4465,4465,0
20240220,154900,987100295,4465,4465,4465,4465,0
20240220,154800,987100295,4465,4465,4465,4465,0
20240220,154700,987100295,4465,4465,4465,4465,0
20240220,154600,987100295,4465,4465,4465,4465,0
20240220,154500,987100295,4465,4465,4465,4465,0
20240220,154400,987100295,4465,4465,4465,4465,0
20240220,154300,987100295,4465,4465,4465,4465,0
20240220,154200,987100295,4465,4465,4465,4465,0
20240220,154100,987100295,4465,4465,4465,4465,0
20240220,154000,987100295,4465,4465,4465,4465,0
20240220,153900,987100295,4465,4465,4465,4465,0
20240220,153800,987100295,4465,4465,4465,4465,0
20240220,153700,987100295,4465,4465,4465,4465,0
20240220,153600,987100295,4465,4465,4465,4465,0
20240220,153500,987100295,4465,4465,4465,4465,0
20240220,153400,987100295,4465,4465,4465,4465,0
20240220,153300,987100295,4465,4465,4465,4465,0
20240220,153200,987100295,4465,4465,4465,4465,0
20240220,153100,987100295,4465,4465,4465,4465,0
20240220,153000,987100295,4465,4465,4465,4465,4495
20240220,152900,967030120,4460,4460,4460,4460,0
20240220,152800,967030120,4460,4460,4460,4460,0
20240220,152700,967030120,4460,4460,4460,4460,0
20240220,152600,967030120,4460,4460,4460,4460,0
20240220,152500,967030120,4460,4460,4460,4460,0
20240220,152400,967030120,4460,4460,4460,4460,0
20240220,152300,967030120,4460,4460,4460,4460,0
20240220,152200,967030120,4460,4460,4460,4460,0
20240220,152100,967030120,4460,4460,4460,4460,0
20240220,152000,967030120,4460,4460,4460,4460,0
20240220,151900,967030120,4460,4485,4485,4445,1686
20240220,151800,959485390,4480,4530,4530,4480,1029
20240220,151700,954842855,4500,4460,4540,4460,10666
20240220,151600,906666390,4460,4455,4460,4455,114
20240220,151500,906158015,4475,4460,4475,4450,734
20240220,151400,902879240,4465,4475,4475,4465,240
20240220,151300,901805590,4465,4470,4475,4465,122
20240220,151200,901259960,4485,4455,4485,4455,586
20240220,151100,898634985,4460,4450,4485,4450,3029
20240220,151000,885126955,4450,4450,4450,4435,592
20240220,150900,882492900,4440,4450,4450,4440,74
20240220,150800,882163610,4435,4435,4435,4435,23
20240220,150700,882061605,4455,4455,4455,4455,62
20240220,150600,881785395,4460,4460,4460,4460,87
20240220,150500,881397375,4460,4460,4475,4455,507
20240220,150400,879129905,4475,4415,4475,4405,7207
20240220,150300,847268070,4420,4440,4440,4420,56
20240220,150200,847020290,4445,4445,4445,4445,190
20240220,150100,846175740,4410,4450,4450,4410,2035
20240220,150000,837194090,4450,4430,4450,4430,520
20240220,145900,834882100,4435,4440,4440,4435,132
20240220,145800,834296270,4430,4430,4430,4430,54
20240220,145700,834057050,4440,4450,4450,4440,81
20240220,145600,833696980,4440,4450,4450,4440,1086
20240220,145500,828874360,4450,4450,4450,4450,500
20240220,145400,826649360,4450,4440,4450,4440,5066
20240220,145300,804136860,4435,4435,4435,4435,5
20240220,145200,804114685,4440,4450,4450,4440,107
20240220,145100,803638685,4450,4450,4450,4450,1049
20240220,145000,798970635,4450,4450,4450,4450,500
20240220,144900,796745635,4450,4450,4450,4450,87
20240220,144800,796358485,4450,4450,4450,4450,0
20240220,144700,796358485,4450,4450,4450,4420,483
20240220,144600,794222155,4450,4450,4450,4450,88
20240220,144500,793830555,4450,4435,4450,4435,500
20240220,144400,791610970,4435,4435,4435,4435,37
20240220,144300,791446875,4435,4435,4435,4435,0
20240220,144200,791446875,4435,4435,4435,4430,148
20240220,144100,790790790,4455,4455,4455,4455,48
20240220,144000,790576950,4460,4440,4460,4440,500
20240220,143900,788355235,4440,4430,4440,4405,364
20240220,143800,786744030,4435,4450,4450,4435,116
20240220,143700,786228965,4450,4450,4450,4450,61
20240220,143600,785957515,4460,4460,4460,4460,75
20240220,143500,785623015,4420,4430,4465,4420,1010
20240220,143400,781128400,4430,4440,4440,4430,60
20240220,143300,780862520,4450,4430,4450,4430,402
20240220,143200,779075085,4430,4450,4450,4430,416
20240220,143100,777225945,4450,4470,4470,4450,140
20240220,143000,776601745,4470,4415,4470,4415,1845
20240220,142900,768394960,4420,4420,4420,4420,67
20240220,142800,768098820,4415,4415,4415,4415,6
20240220,142700,768072330,4420,4420,4420,4420,1700
20240220,142600,760558330,4430,4430,4430,4430,94
20240220,142500,760141910,4430,4400,4430,4400,501
20240220,142400,757924940,4410,4430,4430,4410,40
20240220,142300,757747920,4430,4430,4430,4430,0
20240220,142200,757747920,4430,4430,4430,4430,73
20240220,142100,757424530,4430,4430,4430,4430,58
20240220,142000,757167590,4430,4425,4430,4425,500
20240220,141900,754953655,4425,4425,4425,4425,78
20240220,141800,754608505,4400,4400,4400,4400,246
20240220,141700,753526105,4425,4415,4430,4415,547
20240220,141600,751107235,4415,4415,4415,4415,71
20240220,141500,750793770,4415,4415,4415,4415,72
20240220,141400,750475890,4420,4400,4420,4400,554
20240220,141300,748029775,4400,4400,4400,4400,0
20240220,141200,748029775,4400,4400,4400,4400,89
20240220,141100,747638175,4400,4400,4400,4400,52
20240220,141000,747409375,4385,4385,4385,4385,351
20240220,140900,745870240,4400,4400,4400,4400,89
20240220,140800,745478640,4390,4390,4390,4390,61
20240220,140700,745210850,4390,4390,4390,4390,37
20240220,140600,745048420,4390,4390,4390,4390,148
20240220,140500,744398700,4390,4390,4390,4380,89
20240220,140400,744008050,4390,4390,4390,4390,41
20240220,140300,743828060,4375,4375,4375,4375,0
20240220,140200,743828060,4375,4410,4410,4375,1392
20240220,140100,737724305,4410,4410,4410,4410,134
20240220,140000,737133365,4410,4395,4410,4395,500
20240220,135900,734933435,4370,4370,4375,4370,494
20240220,135800,732774025,4370,4370,4370,4370,177
20240220,135700,732000535,4370,4375,4375,4370,476
20240220,135600,729920080,4375,4410,4410,4375,403
20240220,135500,728153190,4420,4370,4425,4370,709
20240220,135400,725035295,4390,4370,4390,4370,202
20240220,135300,724151695,4365,4370,4375,4365,319
20240220,135200,722758455,4370,4390,4390,4370,164
20240220,135100,722040450,4370,4375,4380,4370,723
20240220,135000,718880555,4370,4390,4390,4370,901
20240220,134900,714932395,4395,4375,4395,4370,588
20240220,134800,712359410,4375,4380,4380,4370,5971
20240220,134700,686241900,4400,4380,4400,4380,202
20240220,134600,685356260,4380,4385,4385,4380,477
20240220,134500,683266465,4425,4390,4425,4390,540
20240220,134400,680887420,4390,4390,4400,4390,1145
20240220,134300,675860550,4390,4390,4390,4390,159
20240220,134200,675162540,4395,4395,4405,4390,1074
20240220,134100,670442395,4395,4415,4415,4395,115
20240220,134000,669936090,4415,4405,4420,4405,700
20240220,133900,666847110,4385,4380,4385,4380,789
20240220,133800,663390910,4380,4385,4390,4380,1005
20240220,133700,658987690,4385,4385,4390,4380,466
20240220,133600,656945055,4395,4400,4400,4385,160
20240220,133500,656242455,4385,4390,4410,4385,660
20240220,133400,653340405,4385,4390,4400,4385,511
20240220,133300,651097010,4390,4390,4390,4390,229
20240220,133200,650091700,4415,4395,4415,4390,1946
20240220,133100,641541060,4395,4395,4450,4390,1683
20240220,133000,634135095,4395,4410,4410,4390,208
20240220,132900,633221090,4395,4395,4410,4395,416
20240220,132800,631391360,4420,4425,4425,4395,172
20240220,132700,630635005,4425,4405,4425,4400,510
20240220,132600,628390155,4400,4440,4440,4400,259
20240220,132500,627246785,4445,4395,4450,4395,895
20240220,132400,623291690,4400,4410,4410,4400,84
20240220,132300,622921770,4395,4400,4400,4395,404
20240220,132200,621145760,4410,4395,4410,4395,231
20240220,132100,620129420,4400,4425,4425,4395,1246
20240220,132000,614648770,4390,4390,4440,4390,660
20240220,131900,611736280,4400,4390,4400,4385,275
20240220,131800,610528220,4395,4390,4395,4390,399
20240220,131700,608775100,4400,4390,4400,4390,350
20240220,131600,607237980,4390,4390,4390,4370,3659
20240220,131500,591213670,4410,4395,4410,4390,585
20240220,131400,588645385,4405,4380,4405,4380,788
20240220,131300,585186900,4380,4390,4395,4380,2291
20240220,131200,575143720,4395,4395,4400,4390,217
20240220,131100,574189980,4395,4420,4420,4390,7341
20240220,131000,541885230,4405,4405,4410,4405,2143
20240220,130900,532444700,4405,4405,4415,4405,533
20240220,130800,530094630,4405,4425,4425,4405,8570
20240220,130700,492255965,4430,4435,4440,4430,1168
20240220,130600,487078210,4435,4450,4450,4435,419
20240220,130500,485218910,4440,4440,4440,4440,1159
20240220,130400,480072950,4460,4440,4460,4440,216
20240220,130300,479112770,4440,4445,4445,4440,203
20240220,130200,478210655,4465,4465,4465,4465,86
20240220,130100,477826665,4465,4465,4465,4465,40
20240220,130000,477648065,4450,4450,4450,4450,0
20240220,125900,477648065,4450,4460,4460,4450,129
20240220,125800,477073125,4460,4460,4460,4460,0
20240220,125700,477073125,4460,4460,4460,4460,36
20240220,125600,476912565,4460,4460,4460,4460,79
20240220,125500,476560225,4460,4460,4460,4460,0
20240220,125400,476560225,4460,4460,4460,4460,46
20240220,125300,476355065,4460,4460,4460,4460,0
20240220,125200,476355065,4460,4450,4460,4450,1127
20240220,125100,471339245,4450,4460,4460,4450,109
20240220,125000,470853605,4450,4450,4450,4450,10
20240220,124900,470809105,4450,4455,4455,4450,322
20240220,124800,469374895,4455,4460,4460,4455,2
20240220,124700,469365980,4460,4460,4460,4460,54
20240220,124600,469125140,4460,4460,4460,4460,68
20240220,124500,468821860,4455,4455,4455,4455,100
20240220,124400,468376360,4455,4455,4455,4455,57
20240220,124300,468122425,4460,4460,4460,4460,0
20240220,124200,468122425,4460,4460,4460,4460,90
20240220,124100,467721025,4460,4460,4460,4460,35
20240220,124000,467564925,4460,4460,4460,4460,0
20240220,123900,467564925,4460,4460,4460,4460,92
20240220,123800,467154605,4435,4435,4435,4435,865
20240220,123700,463318330,4435,4435,4435,4435,145
20240220,123600,462675255,4435,4435,4435,4435,75
20240220,123500,462342630,4435,4435,4435,4435,0
20240220,123400,462342630,4435,4435,4435,4435,51
20240220,123300,462116445,4435,4435,4435,4435,0
20240220,123200,462116445,4435,4435,4435,4435,117
20240220,123100,461597550,4435,4450,4450,4435,65
20240220,123000,461308330,4450,4450,4450,4450,0
20240220,122900,461308330,4450,4450,4450,4450,74
20240220,122800,460979030,4450,4450,4450,4450,63
20240220,122700,460698680,4450,4450,4450,4450,51
20240220,122600,460471730,4450,4450,4450,4450,80
20240220,122500,460115730,4445,4445,4445,4445,0
20240220,122400,460115730,4445,4445,4445,4445,45
20240220,122300,459915705,4450,4450,4450,4450,69
20240220,122200,459608655,4430,4430,4430,4430,613
20240220,122100,456893065,4430,4430,4430,4430,56
20240220,122000,456644985,4430,4430,4430,4430,3
20240220,121900,456631695,4430,4425,4430,4415,2267
20240220,121800,446609565,4430,4430,4430,4430,63
20240220,121700,446330475,4430,4430,4430,4430,23
20240220,121600,446228585,4430,4430,4430,4430,89
20240220,121500,445834315,4430,4435,4435,4430,296
20240220,121400,444522750,4435,4450,4450,4435,221
20240220,121300,443542040,4440,4440,4440,4440,66
20240220,121200,443249000,4440,4440,4440,4440,246
20240220,121100,442156760,4450,4450,4450,4450,60
20240220,121000,441889760,4450,4450,4450,4450,0
20240220,120900,441889760,4450,4450,4450,4450,83
20240220,120800,441520410,4450,4450,4450,4450,98
20240220,120700,441084310,4435,4440,4440,4435,51
20240220,120600,440857875,4450,4450,4450,4450,79
20240220,120500,440506325,4465,4465,4465,4465,0
20240220,120400,440506325,4465,4465,4465,4465,47
20240220,120300,440296470,4465,4465,4465,4465,66
20240220,120200,440001780,4425,4435,4435,4425,117
20240220,120100,439483255,4465,4455,4465,4430,4060
20240220,120000,421473710,4465,4465,4465,4465,0
20240220,115900,421473710,4465,4465,4465,4465,69
20240220,115800,421165625,4465,4465,4465,4465,56
20240220,115700,420915585,4460,4460,4460,4460,0
20240220,115600,420915585,4460,4460,4460,4460,77
20240220,115500,420572165,4460,4460,4460,4460,0
20240220,115400,420572165,4460,4450,4460,4450,614
20240220,115300,417839385,4460,4460,4460,4460,92
20240220,115200,417429065,4455,4460,4460,4455,13
20240220,115100,417371095,4460,4465,4465,4460,35
20240220,115000,417214825,4450,4450,4450,4450,100
20240220,114900,416769825,4450,4465,4465,4450,89
20240220,114800,416372455,4465,4465,4465,4465,38
20240220,114700,416202785,4465,4465,4465,4465,0
20240220,114600,416202785,4465,4465,4465,4465,126
20240220,114500,415640195,4465,4450,4465,4450,153
20240220,114400,414957655,4450,4450,4455,4450,169
20240220,114300,414205360,4455,4460,4460,4455,94
20240220,114200,413786125,4455,4455,4455,4455,20
20240220,114100,413697025,4460,4460,4460,4460,57
20240220,114000,413442805,4460,4460,4460,4460,0
20240220,113900,413442805,4460,4460,4460,4460,66
20240220,113800,413148445,4460,4460,4460,4460,100
20240220,113700,412702445,4450,4450,4450,4450,3
20240220,113600,412689095,4460,4460,4460,4460,69
20240220,113500,412381355,4450,4450,4450,4450,603
20240220,113400,409698005,4460,4460,4460,4460,57
20240220,113300,409443785,4460,4460,4460,4460,83
20240220,113200,409073605,4450,4450,4450,4450,56
20240220,113100,408824405,4450,4450,4450,4450,42
20240220,113000,408637505,4450,4450,4450,4450,13
20240220,112900,408579655,4450,4450,4450,4450,89
20240220,112800,408183605,4460,4460,4460,4460,36
20240220,112700,408023045,4450,4450,4450,4450,1574
20240220,112600,401018745,4460,4460,4460,4460,79
20240220,112500,400666405,4460,4460,4460,4460,30
20240220,112400,400532605,4470,4450,4470,4450,682
20240220,112300,397496785,4450,4450,4450,4450,191
20240220,112200,396646835,4450,4450,4450,4450,10
20240220,112100,396602335,4450,4450,4450,4450,34
20240220,112000,396451035,4430,4450,4450,4430,18
20240220,111900,396371205,4445,4430,4445,4430,108
20240220,111800,395891685,4425,4430,4430,4425,98
20240220,111700,395457770,4425,4435,4435,4425,946
20240220,111600,391266730,4435,4435,4435,4435,8
20240220,111500,391231250,4450,4450,4450,4450,5
20240220,111400,391209000,4460,4430,4460,4430,163
20240220,111300,390485390,4425,4430,4430,4425,243
20240220,111200,389409775,4420,4430,4430,4420,2008
20240220,111100,380534320,4440,4440,4440,4440,58
20240220,111000,380276800,4430,4440,4440,4425,6225
20240220,110900,352703885,4480,4480,4480,4480,68
20240220,110800,352399245,4480,4460,4480,4460,1590
20240220,110700,345283965,4450,4430,4450,4430,3783
20240220,110600,328456645,4430,4425,4430,4425,150
20240220,110500,327792430,4425,4425,4425,4425,58
20240220,110400,327535780,4430,4435,4435,4430,1047
20240220,110300,322897375,4440,4440,4440,4440,71
20240220,110200,322582135,4440,4440,4440,4440,20
20240220,110100,322493335,4425,4440,4440,4425,1451
20240220,110000,316065190,4440,4440,4440,4440,0
20240220,105900,316065190,4440,4435,4440,4435,72
20240220,105800,315745560,4425,4450,4450,4425,2
20240220,105700,315736685,4430,4430,4430,4430,300
20240220,105600,314407685,4430,4450,4460,4430,7123
20240220,105500,282790770,4450,4450,4450,4450,129
20240220,105400,282216720,4460,4460,4460,4460,27
20240220,105300,282096300,4450,4440,4450,4440,1596
20240220,105200,274995310,4450,4450,4450,4440,2067
20240220,105100,265813600,4465,4465,4465,4465,10
20240220,105000,265768950,4460,4460,4460,4450,177
20240220,104900,264980280,4450,4450,4450,4450,0
20240220,104800,264980280,4450,4450,4450,4450,416
20240220,104700,263129080,4450,4450,4450,4450,0
20240220,104600,263129080,4450,4445,4450,4440,5
20240220,104500,263106855,4450,4450,4450,4445,1188
20240220,104400,257826185,4450,4455,4455,4450,2828
20240220,104300,245239520,4455,4455,4455,4450,239
20240220,104200,244175525,4455,4455,4455,4455,77
20240220,104100,243832490,4455,4460,4460,4455,1813
20240220,104000,235755360,4460,4460,4460,4460,18
20240220,103900,235675080,4465,4465,4465,4465,0
20240220,103800,235675080,4465,4460,4465,4460,62
20240220,103700,235398460,4460,4460,4460,4460,155
20240220,103600,234707160,4460,4460,4460,4460,300
20240220,103500,233369160,4460,4470,4480,4460,1004
20240220,103400,228887865,4475,4475,4475,4475,51
20240220,103300,228659640,4475,4475,4475,4475,0
20240220,103200,228659640,4475,4475,4475,4475,18
20240220,103100,228579090,4475,4475,4475,4475,13
20240220,103000,228520915,4480,4480,4480,4480,0
20240220,102900,228520915,4480,4480,4480,4480,1
20240220,102800,228516435,4480,4480,4480,4480,0
20240220,102700,228516435,4480,4480,4480,4480,0
20240220,102600,228516435,4480,4485,4485,4480,12
20240220,102500,228462665,4485,4485,4485,4485,8
20240220,102400,228426785,4475,4485,4485,4475,99
20240220,102300,227982910,4485,4485,4490,4485,65
20240220,102200,227691285,4490,4490,4490,4490,56
20240220,102100,227439845,4495,4495,4495,4495,1
20240220,102000,227435350,4495,4495,4495,4495,13
20240220,101900,227376915,4495,4495,4495,4495,0
20240220,101800,227376915,4495,4485,4495,4485,23
20240220,101700,227273740,4495,4495,4495,4495,140
20240220,101600,226644440,4495,4470,4495,4470,648
20240220,101500,223738085,4470,4470,4470,4470,2
20240220,101400,223729145,4480,4480,4480,4480,4
20240220,101300,223711225,4475,4470,4475,4470,57
20240220,101200,223456375,4475,4475,4480,4475,24
20240220,101100,223348950,4470,4480,4480,4470,320
20240220,101000,221917270,4480,4475,4480,4475,514
20240220,100900,219614560,4470,4470,4470,4470,11
20240220,100800,219565390,4470,4480,4480,4470,92
20240220,100700,219154060,4480,4485,4485,4480,175
20240220,100600,218370005,4485,4490,4490,4485,14
20240220,100500,218307150,4485,4490,4490,4485,21
20240220,100400,218212865,4490,4490,4490,4490,1
20240220,100300,218208375,4490,4490,4490,4490,4
20240220,100200,218190415,4490,4490,4490,4490,312
20240220,100100,216789535,4470,4470,4470,4470,0
20240220,100000,216789535,4470,4470,4470,4470,1
20240220,095900,216785065,4470,4470,4470,4470,0
20240220,095800,216785065,4470,4470,4470,4470,552
20240220,095700,214317625,4470,4490,4490,4470,377
20240220,095600,212631635,4490,4490,4490,4490,64
20240220,095500,212344275,4500,4500,4500,4500,211
20240220,095400,211394775,4500,4500,4500,4500,258
20240220,095300,210233775,4500,4460,4500,4460,1297
20240220,095200,204411085,4470,4470,4470,4470,1011
20240220,095100,199891915,4460,4460,4460,4460,495
20240220,095000,197684215,4460,4465,4490,4460,601
20240220,094900,194998575,4465,4465,4465,4465,0
20240220,094800,194998575,4465,4465,4465,4465,0
20240220,094700,194998575,4465,4465,4465,4465,1
20240220,094600,194994110,4460,4460,4460,4460,0
20240220,094500,194994110,4460,4460,4460,4460,0
20240220,094400,194994110,4460,4495,4495,4460,143
20240220,094300,194352670,4500,4490,4500,4490,3000
20240220,094200,180853210,4500,4490,4500,4455,403
20240220,094100,179044810,4455,4455,4495,4455,148
20240220,094000,178381515,4500,4500,4500,4455,289
20240220,093900,177082725,4500,4445,4500,4445,1271
20240220,093800,171372060,4445,4445,4470,4445,87
20240220,093700,170985070,4445,4450,4450,4445,683
20240220,093600,167948625,4450,4455,4455,4450,66
20240220,093500,167654915,4450,4450,4450,4450,324
20240220,093400,166213115,4450,4470,4470,4450,872
20240220,093300,162318495,4500,4475,4500,4470,479
20240220,093200,160168860,4470,4470,4470,4470,38
20240220,093100,159999000,4470,4495,4495,4470,88
20240220,093000,159604390,4495,4450,4495,4440,772
20240220,092900,156156015,4445,4445,4445,4430,1201
20240220,092800,150821205,4445,4445,4450,4445,563
20240220,092700,148318620,4445,4465,4465,4445,2377
20240220,092600,137730925,4460,4455,4500,4455,482
20240220,092500,135566640,4460,4455,4505,4455,880
20240220,092400,131631505,4455,4455,4460,4455,132
20240220,092300,131043405,4460,4455,4460,4455,77
20240220,092200,130700170,4455,4455,4455,4450,70
20240220,092100,130388595,4455,4470,4470,4450,4815
20240220,092000,108912220,4470,4480,4480,4470,757
20240220,091900,105523050,4480,4480,4500,4480,126
20240220,091800,104958275,4480,4480,4480,4480,38
20240220,091700,104788035,4480,4475,4480,4475,76
20240220,091600,104447930,4475,4490,4520,4475,624
20240220,091500,101652215,4490,4480,4530,4480,260
20240220,091400,100481005,4480,4500,4500,4470,217
20240220,091300,99506120,4500,4480,4500,4480,192
20240220,091200,98644585,4495,4485,4495,4475,1199
20240220,091100,93269570,4485,4510,4510,4485,11022
20240220,091000,43659395,4510,4525,4525,4510,3423
20240220,090900,28203430,4525,4530,4530,4525,265
20240220,090800,27003135,4530,4530,4530,4530,123
20240220,090700,26445945,4530,4535,4535,4530,43
20240220,090600,26251040,4535,4550,4550,4530,195
20240220,090500,25363835,4530,4520,4530,4515,429
20240220,090400,23421235,4525,4515,4530,4515,697
20240220,090300,20269000,4520,4535,4550,4520,775
20240220,090200,16750970,4535,4535,4535,4535,41
20240220,090100,16565035,4535,4520,4535,4520,655
20240220,090000,13602575,4550,4600,4600,4505,2975