KissMeData/083790/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195200,1463099760,3730,3730,3730,3730,1555
20240220,195100,1463099760,3730,3730,3730,3730,0
20240220,195000,1463099760,3730,3730,3730,3730,0
20240220,194900,1463099760,3730,3730,3730,3730,0
20240220,194800,1463099760,3730,3730,3730,3730,0
20240220,194700,1463099760,3730,3730,3730,3730,0
20240220,194600,1463099760,3730,3730,3730,3730,0
20240220,194500,1463099760,3730,3730,3730,3730,0
20240220,194400,1463099760,3730,3730,3730,3730,0
20240220,194300,1463099760,3730,3730,3730,3730,0
20240220,194200,1463099760,3730,3730,3730,3730,0
20240220,194100,1463099760,3730,3730,3730,3730,0
20240220,194000,1463099760,3730,3730,3730,3730,0
20240220,193900,1463099760,3730,3730,3730,3730,0
20240220,193800,1463099760,3730,3730,3730,3730,0
20240220,193700,1463099760,3730,3730,3730,3730,0
20240220,193600,1463099760,3730,3730,3730,3730,0
20240220,193500,1463099760,3730,3730,3730,3730,0
20240220,193400,1463099760,3730,3730,3730,3730,0
20240220,193300,1463099760,3730,3730,3730,3730,0
20240220,193200,1463099760,3730,3730,3730,3730,0
20240220,193100,1463099760,3730,3730,3730,3730,0
20240220,193000,1463099760,3730,3730,3730,3730,0
20240220,192900,1463099760,3730,3730,3730,3730,0
20240220,192800,1463099760,3730,3730,3730,3730,0
20240220,192700,1463099760,3730,3730,3730,3730,0
20240220,192600,1463099760,3730,3730,3730,3730,0
20240220,192500,1463099760,3730,3730,3730,3730,0
20240220,192400,1463099760,3730,3730,3730,3730,0
20240220,192300,1463099760,3730,3730,3730,3730,0
20240220,192200,1463099760,3730,3730,3730,3730,1555
20240220,192100,1463099760,3730,3730,3730,3730,0
20240220,192000,1463099760,3730,3730,3730,3730,0
20240220,191900,1463099760,3730,3730,3730,3730,0
20240220,191800,1463099760,3730,3730,3730,3730,0
20240220,191700,1463099760,3730,3730,3730,3730,0
20240220,191600,1463099760,3730,3730,3730,3730,0
20240220,191500,1463099760,3730,3730,3730,3730,0
20240220,191400,1463099760,3730,3730,3730,3730,0
20240220,191300,1463099760,3730,3730,3730,3730,0
20240220,191200,1463099760,3730,3730,3730,3730,0
20240220,191100,1463099760,3730,3730,3730,3730,0
20240220,191000,1463099760,3730,3730,3730,3730,0
20240220,190900,1463099760,3730,3730,3730,3730,0
20240220,190800,1463099760,3730,3730,3730,3730,0
20240220,190700,1463099760,3730,3730,3730,3730,0
20240220,190600,1463099760,3730,3730,3730,3730,0
20240220,190500,1463099760,3730,3730,3730,3730,0
20240220,190400,1463099760,3730,3730,3730,3730,0
20240220,190300,1463099760,3730,3730,3730,3730,0
20240220,190200,1463099760,3730,3730,3730,3730,0
20240220,190100,1463099760,3730,3730,3730,3730,0
20240220,190000,1463099760,3730,3730,3730,3730,0
20240220,185900,1463099760,3730,3730,3730,3730,0
20240220,185800,1463099760,3730,3730,3730,3730,0
20240220,185700,1463099760,3730,3730,3730,3730,0
20240220,185600,1463099760,3730,3730,3730,3730,0
20240220,185500,1463099760,3730,3730,3730,3730,0
20240220,185400,1463099760,3730,3730,3730,3730,0
20240220,185300,1463099760,3730,3730,3730,3730,0
20240220,185200,1463099760,3730,3730,3730,3730,1555
20240220,185100,1463099760,3730,3730,3730,3730,0
20240220,185000,1463099760,3730,3730,3730,3730,0
20240220,184900,1463099760,3730,3730,3730,3730,0
20240220,184800,1463099760,3730,3730,3730,3730,0
20240220,184700,1463099760,3730,3730,3730,3730,0
20240220,184600,1463099760,3730,3730,3730,3730,0
20240220,184500,1463099760,3730,3730,3730,3730,0
20240220,184400,1463099760,3730,3730,3730,3730,0
20240220,184300,1463099760,3730,3730,3730,3730,0
20240220,184200,1463099760,3730,3730,3730,3730,0
20240220,184100,1463099760,3730,3730,3730,3730,0
20240220,184000,1463099760,3730,3730,3730,3730,0
20240220,183900,1463099760,3730,3730,3730,3730,0
20240220,183800,1463099760,3730,3730,3730,3730,0
20240220,183700,1463099760,3730,3730,3730,3730,0
20240220,183600,1463099760,3730,3730,3730,3730,0
20240220,183500,1463099760,3730,3730,3730,3730,0
20240220,183400,1463099760,3730,3730,3730,3730,0
20240220,183300,1463099760,3730,3730,3730,3730,0
20240220,183200,1463099760,3730,3730,3730,3730,0
20240220,183100,1463099760,3730,3730,3730,3730,0
20240220,183000,1463099760,3730,3730,3730,3730,0
20240220,182900,1463099760,3730,3730,3730,3730,0
20240220,182800,1463099760,3730,3730,3730,3730,0
20240220,182700,1463099760,3730,3730,3730,3730,0
20240220,182600,1463099760,3730,3730,3730,3730,0
20240220,182500,1463099760,3730,3730,3730,3730,0
20240220,182400,1463099760,3730,3730,3730,3730,0
20240220,182300,1463099760,3730,3730,3730,3730,0
20240220,182200,1463099760,3730,3730,3730,3730,1555
20240220,182100,1463099760,3730,3730,3730,3730,0
20240220,182000,1463099760,3730,3730,3730,3730,0
20240220,181900,1463099760,3730,3730,3730,3730,0
20240220,181800,1463099760,3730,3730,3730,3730,0
20240220,181700,1463099760,3730,3730,3730,3730,0
20240220,181600,1463099760,3730,3730,3730,3730,0
20240220,181500,1463099760,3730,3730,3730,3730,0
20240220,181400,1463099760,3730,3730,3730,3730,0
20240220,181300,1463099760,3730,3730,3730,3730,0
20240220,181200,1463099760,3730,3730,3730,3730,0
20240220,181100,1463099760,3730,3730,3730,3730,0
20240220,181000,1463099760,3730,3730,3730,3730,0
20240220,180900,1463099760,3730,3730,3730,3730,0
20240220,180800,1463099760,3730,3730,3730,3730,0
20240220,180700,1463099760,3730,3730,3730,3730,0
20240220,180600,1463099760,3730,3730,3730,3730,0
20240220,180500,1463099760,3730,3730,3730,3730,0
20240220,180400,1463099760,3730,3730,3730,3730,0
20240220,180300,1463099760,3730,3730,3730,3730,0
20240220,180200,1463099760,3730,3730,3730,3730,0
20240220,180100,1463099760,3730,3730,3730,3730,0
20240220,180000,1463099760,3730,3730,3730,3730,0
20240220,175900,1463099760,3730,3730,3730,3730,0
20240220,175800,1463099760,3730,3730,3730,3730,0
20240220,175700,1463099760,3730,3730,3730,3730,0
20240220,175600,1463099760,3730,3730,3730,3730,0
20240220,175500,1463099760,3730,3730,3730,3730,0
20240220,175400,1463099760,3730,3730,3730,3730,0
20240220,175300,1463099760,3730,3730,3730,3730,0
20240220,175200,1463099760,3730,3730,3730,3730,1555
20240220,175100,1463099760,3730,3730,3730,3730,0
20240220,175000,1463099760,3730,3730,3730,3730,0
20240220,174900,1463099760,3730,3730,3730,3730,0
20240220,174800,1463099760,3730,3730,3730,3730,0
20240220,174700,1463099760,3730,3730,3730,3730,0
20240220,174600,1463099760,3730,3730,3730,3730,0
20240220,174500,1463099760,3730,3730,3730,3730,0
20240220,174400,1463099760,3730,3730,3730,3730,0
20240220,174300,1463099760,3730,3730,3730,3730,0
20240220,174200,1463099760,3730,3730,3730,3730,0
20240220,174100,1463099760,3730,3730,3730,3730,0
20240220,174000,1463099760,3730,3730,3730,3730,0
20240220,173900,1463099760,3730,3730,3730,3730,0
20240220,173800,1463099760,3730,3730,3730,3730,0
20240220,173700,1463099760,3730,3730,3730,3730,0
20240220,173600,1463099760,3730,3730,3730,3730,0
20240220,173500,1463099760,3730,3730,3730,3730,0
20240220,173400,1463099760,3730,3730,3730,3730,0
20240220,173300,1463099760,3730,3730,3730,3730,0
20240220,173200,1463099760,3730,3730,3730,3730,0
20240220,173100,1463099760,3730,3730,3730,3730,0
20240220,173000,1463099760,3730,3730,3730,3730,0
20240220,172900,1463099760,3730,3730,3730,3730,0
20240220,172800,1463099760,3730,3730,3730,3730,0
20240220,172700,1463099760,3730,3730,3730,3730,0
20240220,172600,1463099760,3730,3730,3730,3730,0
20240220,172500,1463099760,3730,3730,3730,3730,0
20240220,172400,1463099760,3730,3730,3730,3730,0
20240220,172300,1463099760,3730,3730,3730,3730,0
20240220,172200,1463099760,3730,3730,3730,3730,1555
20240220,172100,1463099760,3730,3730,3730,3730,0
20240220,172000,1463099760,3730,3730,3730,3730,0
20240220,171900,1463099760,3730,3730,3730,3730,0
20240220,171800,1463099760,3730,3730,3730,3730,0
20240220,171700,1463099760,3730,3730,3730,3730,0
20240220,171600,1463099760,3730,3730,3730,3730,0
20240220,171500,1463099760,3730,3730,3730,3730,0
20240220,171400,1463099760,3730,3730,3730,3730,0
20240220,171300,1463099760,3730,3730,3730,3730,0
20240220,171200,1463099760,3730,3730,3730,3730,0
20240220,171100,1463099760,3730,3730,3730,3730,0
20240220,171000,1463099760,3730,3730,3730,3730,0
20240220,170900,1463099760,3730,3730,3730,3730,0
20240220,170800,1463099760,3730,3730,3730,3730,0
20240220,170700,1463099760,3730,3730,3730,3730,0
20240220,170600,1463099760,3730,3730,3730,3730,0
20240220,170500,1463099760,3730,3730,3730,3730,0
20240220,170400,1463099760,3730,3730,3730,3730,0
20240220,170300,1463099760,3730,3730,3730,3730,0
20240220,170200,1463099760,3730,3730,3730,3730,0
20240220,170100,1463099760,3730,3730,3730,3730,0
20240220,170000,1463099760,3730,3730,3730,3730,0
20240220,165900,1463099760,3730,3730,3730,3730,0
20240220,165800,1463099760,3730,3730,3730,3730,0
20240220,165700,1463099760,3730,3730,3730,3730,0
20240220,165600,1463099760,3730,3730,3730,3730,0
20240220,165500,1463099760,3730,3730,3730,3730,0
20240220,165400,1463099760,3730,3730,3730,3730,0
20240220,165300,1463099760,3730,3730,3730,3730,0
20240220,165200,1463099760,3730,3730,3730,3730,1555
20240220,165100,1463099760,3730,3730,3730,3730,0
20240220,165000,1463099760,3730,3730,3730,3730,0
20240220,164900,1463099760,3730,3730,3730,3730,0
20240220,164800,1463099760,3730,3730,3730,3730,0
20240220,164700,1463099760,3730,3730,3730,3730,0
20240220,164600,1463099760,3730,3730,3730,3730,0
20240220,164500,1463099760,3730,3730,3730,3730,0
20240220,164400,1463099760,3730,3730,3730,3730,0
20240220,164300,1463099760,3730,3730,3730,3730,0
20240220,164200,1463099760,3730,3730,3730,3730,0
20240220,164100,1463099760,3730,3730,3730,3730,0
20240220,164000,1463099760,3730,3730,3730,3730,0
20240220,163900,1463099760,3730,3730,3730,3730,0
20240220,163800,1463099760,3730,3730,3730,3730,0
20240220,163700,1463099760,3730,3730,3730,3730,0
20240220,163600,1463099760,3730,3730,3730,3730,0
20240220,163500,1463099760,3730,3730,3730,3730,0
20240220,163400,1463099760,3730,3730,3730,3730,0
20240220,163300,1463099760,3730,3730,3730,3730,0
20240220,163200,1463099760,3730,3730,3730,3730,0
20240220,163100,1463099760,3730,3730,3730,3730,0
20240220,163000,1463099760,3730,3730,3730,3730,0
20240220,162900,1463099760,3730,3730,3730,3730,0
20240220,162800,1463099760,3730,3730,3730,3730,0
20240220,162700,1463099760,3730,3730,3730,3730,0
20240220,162600,1463099760,3730,3730,3730,3730,0
20240220,162500,1463099760,3730,3730,3730,3730,0
20240220,162400,1463099760,3730,3730,3730,3730,0
20240220,162300,1463099760,3730,3730,3730,3730,0
20240220,162200,1463099760,3730,3730,3730,3730,1555
20240220,162100,1463099760,3730,3730,3730,3730,0
20240220,162000,1463099760,3730,3730,3730,3730,0
20240220,161900,1463099760,3730,3730,3730,3730,0
20240220,161800,1463099760,3730,3730,3730,3730,0
20240220,161700,1463099760,3730,3730,3730,3730,0
20240220,161600,1463099760,3730,3730,3730,3730,0
20240220,161500,1463099760,3730,3730,3730,3730,0
20240220,161400,1463099760,3730,3730,3730,3730,0
20240220,161300,1463099760,3730,3730,3730,3730,0
20240220,161200,1463099760,3730,3730,3730,3730,0
20240220,161100,1463099760,3730,3730,3730,3730,0
20240220,161000,1463099760,3730,3730,3730,3730,0
20240220,160900,1463099760,3730,3730,3730,3730,0
20240220,160800,1463099760,3730,3730,3730,3730,0
20240220,160700,1463099760,3730,3730,3730,3730,0
20240220,160600,1463099760,3730,3730,3730,3730,0
20240220,160500,1463099760,3730,3730,3730,3730,0
20240220,160400,1463099760,3730,3730,3730,3730,0
20240220,160300,1463099760,3730,3730,3730,3730,0
20240220,160200,1463099760,3730,3730,3730,3730,0
20240220,160100,1463099760,3730,3730,3730,3730,0
20240220,160000,1463099760,3730,3730,3730,3730,0
20240220,155900,1463099760,3730,3730,3730,3730,0
20240220,155800,1463099760,3730,3730,3730,3730,0
20240220,155700,1463099760,3730,3730,3730,3730,0
20240220,155600,1463099760,3730,3730,3730,3730,0
20240220,155500,1463099760,3730,3730,3730,3730,0
20240220,155400,1463099760,3730,3730,3730,3730,0
20240220,155300,1463099760,3730,3730,3730,3730,0
20240220,155200,1463099760,3730,3730,3730,3730,1555
20240220,155100,1463099760,3730,3730,3730,3730,0
20240220,155000,1463099760,3730,3730,3730,3730,0
20240220,154900,1463099760,3730,3730,3730,3730,0
20240220,154800,1463099760,3730,3730,3730,3730,0
20240220,154700,1463099760,3730,3730,3730,3730,0
20240220,154600,1463099760,3730,3730,3730,3730,0
20240220,154500,1463099760,3730,3730,3730,3730,0
20240220,154400,1463099760,3730,3730,3730,3730,0
20240220,154300,1463099760,3730,3730,3730,3730,0
20240220,154200,1463099760,3730,3730,3730,3730,0
20240220,154100,1463099760,3730,3730,3730,3730,0
20240220,154000,1463099760,3730,3730,3730,3730,0
20240220,153900,1463099760,3730,3730,3730,3730,0
20240220,153800,1463099760,3730,3730,3730,3730,0
20240220,153700,1463099760,3730,3730,3730,3730,0
20240220,153600,1463099760,3730,3730,3730,3730,0
20240220,153500,1463099760,3730,3730,3730,3730,0
20240220,153400,1463099760,3730,3730,3730,3730,0
20240220,153300,1463099760,3730,3730,3730,3730,0
20240220,153200,1463099760,3730,3730,3730,3730,0
20240220,153100,1463099760,3730,3730,3730,3730,0
20240220,153000,1463099760,3730,3730,3730,3730,1555
20240220,152900,1457299610,3715,3715,3715,3715,0
20240220,152800,1457299610,3715,3715,3715,3715,0
20240220,152700,1457299610,3715,3715,3715,3715,0
20240220,152600,1457299610,3715,3715,3715,3715,0
20240220,152500,1457299610,3715,3715,3715,3715,0
20240220,152400,1457299610,3715,3715,3715,3715,0
20240220,152300,1457299610,3715,3715,3715,3715,0
20240220,152200,1457299610,3715,3715,3715,3715,0
20240220,152100,1457299610,3715,3715,3715,3715,0
20240220,152000,1457299610,3715,3715,3715,3715,0
20240220,151900,1457299610,3715,3710,3715,3700,157
20240220,151800,1456717615,3710,3710,3710,3710,14
20240220,151700,1456665675,3700,3705,3710,3700,355
20240220,151600,1455352035,3715,3720,3720,3715,5
20240220,151500,1455333455,3720,3720,3720,3705,966
20240220,151400,1451750465,3720,3710,3725,3710,1574
20240220,151300,1445896945,3710,3710,3715,3710,1003
20240220,151200,1442173340,3700,3705,3710,3700,2209
20240220,151100,1433997005,3720,3730,3730,3720,68
20240220,151000,1433743900,3705,3725,3730,3705,536
20240220,150900,1431745760,3730,3730,3730,3715,529
20240220,150800,1429772855,3725,3720,3725,3720,953
20240220,150700,1426225185,3720,3720,3720,3720,0
20240220,150600,1426225185,3720,3720,3725,3715,3101
20240220,150500,1414680475,3725,3720,3725,3720,201
20240220,150400,1413932750,3720,3700,3720,3700,902
20240220,150300,1410595310,3720,3710,3720,3695,3445
20240220,150200,1397792130,3710,3700,3710,3700,221
20240220,150100,1396973420,3715,3710,3715,3710,1595
20240220,150000,1391054680,3715,3690,3715,3685,2805
20240220,145900,1380654810,3700,3685,3705,3685,3070
20240220,145800,1369299535,3685,3685,3685,3685,0
20240220,145700,1369299535,3685,3680,3685,3680,337
20240220,145600,1368059370,3690,3660,3700,3660,5054
20240220,145500,1349402880,3660,3660,3660,3660,1
20240220,145400,1349399220,3660,3660,3660,3660,20
20240220,145300,1349326020,3660,3650,3660,3650,1310
20240220,145200,1344531995,3655,3655,3655,3655,301
20240220,145100,1343431840,3650,3650,3655,3650,401
20240220,145000,1341968185,3655,3655,3655,3655,0
20240220,144900,1341968185,3655,3650,3655,3650,501
20240220,144800,1340139530,3650,3640,3650,3640,33
20240220,144700,1340019400,3650,3645,3650,3645,1005
20240220,144600,1336351490,3655,3640,3655,3640,213
20240220,144500,1335574090,3645,3640,3645,3640,6
20240220,144400,1335552245,3650,3640,3650,3640,23
20240220,144300,1335468490,3650,3640,3650,3640,114
20240220,144200,1335053015,3645,3640,3645,3640,29
20240220,144100,1334947450,3655,3655,3655,3640,302
20240220,144000,1333848140,3635,3650,3650,3635,441
20240220,143900,1332245070,3660,3660,3660,3660,0
20240220,143800,1332245070,3660,3640,3660,3640,10001
20240220,143700,1295722190,3645,3650,3650,3630,3869
20240220,143600,1281644745,3655,3655,3655,3655,1
20240220,143500,1281641090,3660,3655,3660,3655,201
20240220,143400,1280906430,3655,3655,3655,3655,34
20240220,143300,1280782160,3655,3645,3655,3645,504
20240220,143200,1278945040,3655,3655,3655,3655,1
20240220,143100,1278941385,3650,3650,3650,3650,200
20240220,143000,1278211385,3645,3640,3645,3625,225
20240220,142900,1277394955,3645,3645,3650,3645,252
20240220,142800,1276475185,3650,3650,3650,3650,0
20240220,142700,1276475185,3650,3650,3650,3650,501
20240220,142600,1274646535,3640,3640,3640,3640,510
20240220,142500,1272790135,3640,3640,3640,3640,100
20240220,142400,1272426135,3625,3645,3645,3625,2366
20240220,142300,1263843575,3645,3645,3645,3645,2
20240220,142200,1263836285,3640,3630,3640,3625,69
20240220,142100,1263586095,3645,3630,3650,3625,301
20240220,142000,1262493250,3620,3615,3620,3615,904
20240220,141900,1259223395,3615,3615,3615,3615,10
20240220,141800,1259187245,3615,3615,3615,3615,10
20240220,141700,1259151095,3615,3615,3615,3615,480
20240220,141600,1257415895,3615,3605,3615,3605,32
20240220,141500,1257300415,3605,3600,3605,3600,98
20240220,141400,1256947560,3605,3620,3620,3605,54
20240220,141300,1256752845,3610,3610,3610,3610,87
20240220,141200,1256438775,3610,3595,3610,3595,1091
20240220,141100,1252511735,3595,3600,3600,3590,844
20240220,141000,1249481100,3605,3605,3605,3595,3922
20240220,140900,1235362615,3610,3620,3620,3610,63
20240220,140800,1235135165,3620,3620,3620,3615,50
20240220,140700,1234954175,3620,3610,3620,3610,2
20240220,140600,1234946945,3600,3610,3610,3600,215
20240220,140500,1234170945,3615,3610,3615,3600,4041
20240220,140400,1219618100,3620,3625,3630,3605,3722
20240220,140300,1206158440,3645,3630,3645,3625,4423
20240220,140200,1190124880,3630,3650,3650,3630,770
20240220,140100,1187323275,3650,3645,3650,3635,4089
20240220,140000,1172453925,3640,3675,3675,3640,22107
20240220,135900,1091770610,3675,3675,3675,3675,247
20240220,135800,1090862885,3675,3675,3675,3675,110
20240220,135700,1090458635,3690,3675,3690,3675,345
20240220,135600,1089186495,3680,3675,3685,3675,1000
20240220,135500,1085504180,3685,3685,3685,3685,0
20240220,135400,1085504180,3685,3670,3685,3670,1021
20240220,135300,1081742110,3670,3670,3670,3670,2
20240220,135200,1081734770,3660,3660,3660,3660,199
20240220,135100,1081006430,3660,3660,3660,3660,87
20240220,135000,1080688010,3665,3670,3670,3665,10
20240220,134900,1080651315,3665,3665,3665,3665,1
20240220,134800,1080647650,3665,3665,3665,3665,2
20240220,134700,1080640320,3670,3670,3670,3670,67
20240220,134600,1080394430,3670,3670,3670,3670,0
20240220,134500,1080394430,3670,3670,3670,3670,0
20240220,134400,1080394430,3670,3665,3670,3665,100
20240220,134300,1080027925,3660,3665,3665,3660,2835
20240220,134200,1069651820,3665,3665,3665,3665,2158
20240220,134100,1061742750,3670,3670,3670,3670,50
20240220,134000,1061559250,3670,3685,3685,3670,662
20240220,133900,1059129695,3685,3685,3685,3685,1
20240220,133800,1059126010,3690,3690,3690,3690,0
20240220,133700,1059126010,3690,3690,3690,3690,0
20240220,133600,1059126010,3690,3685,3690,3685,2
20240220,133500,1059118635,3685,3690,3690,3685,50
20240220,133400,1058934140,3690,3690,3690,3690,0
20240220,133300,1058934140,3690,3690,3690,3690,0
20240220,133200,1058934140,3690,3690,3690,3690,0
20240220,133100,1058934140,3690,3690,3690,3690,0
20240220,133000,1058934140,3690,3690,3690,3690,3
20240220,132900,1058923070,3670,3670,3670,3670,201
20240220,132800,1058185400,3690,3690,3690,3690,0
20240220,132700,1058185400,3690,3685,3690,3685,2000
20240220,132600,1050805965,3680,3680,3680,3680,0
20240220,132500,1050805965,3680,3680,3680,3680,10
20240220,132400,1050769165,3680,3685,3685,3680,31
20240220,132300,1050655035,3685,3685,3685,3685,0
20240220,132200,1050655035,3685,3685,3685,3685,4
20240220,132100,1050640295,3665,3665,3665,3665,53
20240220,132000,1050446050,3665,3675,3675,3665,3266
20240220,131900,1038465660,3690,3685,3690,3685,167
20240220,131800,1037849465,3675,3675,3675,3675,173
20240220,131700,1037213690,3680,3690,3690,3680,3325
20240220,131600,1024974510,3690,3690,3690,3690,1
20240220,131500,1024970820,3680,3680,3680,3680,0
20240220,131400,1024970820,3680,3680,3680,3680,2
20240220,131300,1024963460,3680,3680,3680,3680,240
20240220,131200,1024080260,3680,3690,3690,3680,3725
20240220,131100,1010355455,3695,3695,3695,3695,0
20240220,131000,1010355455,3695,3695,3695,3695,0
20240220,130900,1010355455,3695,3695,3695,3695,10
20240220,130800,1010318505,3690,3690,3690,3690,1
20240220,130700,1010314815,3695,3695,3695,3695,0
20240220,130600,1010314815,3695,3695,3695,3695,310
20240220,130500,1009169365,3695,3695,3695,3695,0
20240220,130400,1009169365,3695,3695,3695,3695,16
20240220,130300,1009110245,3695,3695,3695,3695,100
20240220,130200,1008740745,3700,3700,3700,3700,5
20240220,130100,1008722245,3700,3700,3700,3700,991
20240220,130000,1005055545,3695,3695,3695,3695,10
20240220,125900,1005018595,3695,3695,3695,3695,0
20240220,125800,1005018595,3695,3695,3695,3695,0
20240220,125700,1005018595,3695,3695,3695,3695,10
20240220,125600,1004981645,3690,3690,3690,3690,0
20240220,125500,1004981645,3690,3690,3690,3690,0
20240220,125400,1004981645,3690,3690,3690,3690,1
20240220,125300,1004977955,3695,3695,3695,3695,0
20240220,125200,1004977955,3695,3690,3695,3690,48
20240220,125100,1004800735,3690,3690,3690,3690,743
20240220,125000,1002059065,3690,3695,3695,3690,21
20240220,124900,1001981570,3700,3695,3700,3695,551
20240220,124800,999945620,3690,3690,3695,3690,6
20240220,124700,999923475,3695,3690,3695,3690,8
20240220,124600,999893945,3700,3690,3700,3690,623
20240220,124500,997595065,3690,3690,3690,3690,0
20240220,124400,997595065,3690,3700,3700,3690,2
20240220,124300,997587675,3700,3700,3700,3700,1
20240220,124200,997583975,3700,3700,3700,3700,0
20240220,124100,997583975,3700,3700,3700,3700,281
20240220,124000,996544275,3700,3690,3700,3690,10157
20240220,123900,959063375,3690,3690,3690,3690,0
20240220,123800,959063375,3690,3690,3690,3690,0
20240220,123700,959063375,3690,3700,3700,3690,562
20240220,123600,956988975,3700,3700,3700,3700,4
20240220,123500,956974175,3710,3705,3710,3700,1500
20240220,123400,951415540,3705,3705,3705,3705,543
20240220,123300,949403725,3705,3705,3705,3705,26
20240220,123200,949307395,3705,3705,3705,3705,0
20240220,123100,949307395,3705,3705,3705,3705,1
20240220,123000,949303690,3705,3705,3705,3705,3
20240220,122900,949292575,3710,3705,3710,3705,202
20240220,122800,948544155,3705,3705,3705,3705,0
20240220,122700,948544155,3705,3705,3705,3705,4
20240220,122600,948529335,3710,3690,3710,3690,617
20240220,122500,946252585,3715,3715,3715,3715,5
20240220,122400,946234010,3690,3690,3690,3690,33
20240220,122300,946112240,3690,3690,3690,3690,501
20240220,122200,944263550,3715,3690,3715,3690,401
20240220,122100,942783835,3690,3690,3690,3690,0
20240220,122000,942783835,3690,3690,3715,3690,202
20240220,121900,942033455,3715,3715,3715,3715,17
20240220,121800,941970300,3700,3700,3700,3700,192
20240220,121700,941259900,3700,3700,3700,3700,101
20240220,121600,940886200,3700,3700,3700,3700,1
20240220,121500,940882500,3685,3685,3685,3685,0
20240220,121400,940882500,3685,3685,3685,3680,613
20240220,121300,938624160,3690,3690,3690,3690,270
20240220,121200,937627860,3715,3715,3715,3715,0
20240220,121100,937627860,3715,3715,3715,3715,0
20240220,121000,937627860,3715,3705,3715,3685,5143
20240220,120900,918650085,3710,3710,3710,3710,0
20240220,120800,918650085,3710,3710,3710,3710,0
20240220,120700,918650085,3710,3710,3710,3710,0
20240220,120600,918650085,3710,3710,3710,3710,1
20240220,120500,918646375,3695,3695,3695,3695,5
20240220,120400,918627900,3700,3700,3700,3700,9
20240220,120300,918594600,3695,3705,3705,3695,3973
20240220,120200,903903435,3705,3700,3705,3700,69
20240220,120100,903647795,3700,3700,3700,3700,26
20240220,120000,903551595,3700,3700,3700,3700,3
20240220,115900,903540495,3700,3700,3700,3700,35
20240220,115800,903410995,3700,3700,3700,3700,55
20240220,115700,903207495,3700,3700,3700,3700,500
20240220,115600,901357495,3700,3700,3700,3700,1003
20240220,115500,897646395,3705,3705,3705,3705,359
20240220,115400,896316300,3705,3705,3705,3705,0
20240220,115300,896316300,3705,3700,3705,3700,995
20240220,115200,892634790,3715,3710,3715,3710,9
20240220,115100,892601365,3710,3710,3710,3710,1
20240220,115000,892597655,3715,3715,3715,3715,0
20240220,114900,892597655,3715,3715,3715,3715,0
20240220,114800,892597655,3715,3715,3715,3715,0
20240220,114700,892597655,3715,3715,3715,3715,100
20240220,114600,892226155,3715,3715,3715,3715,1
20240220,114500,892222440,3720,3720,3720,3720,0
20240220,114400,892222440,3720,3685,3720,3685,1921
20240220,114300,885135660,3685,3695,3695,3685,515
20240220,114200,883235490,3700,3700,3700,3700,100
20240220,114100,882865490,3700,3700,3700,3700,1
20240220,114000,882861790,3695,3695,3695,3690,1501
20240220,113900,877322925,3695,3695,3695,3695,730
20240220,113800,874625575,3695,3705,3705,3695,2663
20240220,113700,864772355,3705,3705,3705,3705,121
20240220,113600,864324050,3705,3710,3710,3705,2275
20240220,113500,855892895,3710,3710,3710,3710,660
20240220,113400,853444295,3710,3710,3710,3710,614
20240220,113300,851166355,3710,3710,3710,3710,0
20240220,113200,851166355,3710,3710,3710,3710,0
20240220,113100,851166355,3710,3710,3710,3710,540
20240220,113000,849162955,3710,3715,3715,3710,1075
20240220,112900,845169765,3715,3715,3715,3715,0
20240220,112800,845169765,3715,3715,3715,3715,0
20240220,112700,845169765,3715,3715,3715,3715,0
20240220,112600,845169765,3715,3715,3715,3715,0
20240220,112500,845169765,3715,3715,3715,3715,0
20240220,112400,845169765,3715,3715,3715,3715,0
20240220,112300,845169765,3715,3715,3715,3715,24
20240220,112200,845080605,3715,3715,3715,3715,2
20240220,112100,845073175,3715,3715,3715,3715,0
20240220,112000,845073175,3715,3715,3715,3715,0
20240220,111900,845073175,3715,3715,3715,3715,0
20240220,111800,845073175,3715,3715,3715,3715,1
20240220,111700,845069460,3710,3715,3715,3710,2000
20240220,111600,837644815,3715,3715,3715,3715,0
20240220,111500,837644815,3715,3715,3715,3715,100
20240220,111400,837273315,3715,3715,3715,3715,0
20240220,111300,837273315,3715,3715,3715,3715,3370
20240220,111200,824753765,3715,3720,3720,3715,4328
20240220,111100,808672605,3725,3725,3725,3725,499
20240220,111000,806813830,3720,3740,3740,3720,88
20240220,110900,806485080,3745,3730,3745,3730,144
20240220,110800,805945980,3720,3725,3730,3720,3584
20240220,110700,792607835,3720,3720,3720,3720,288
20240220,110600,791536475,3720,3725,3725,3720,693
20240220,110500,788957255,3730,3730,3730,3730,1451
20240220,110400,783545025,3730,3730,3730,3730,6
20240220,110300,783522645,3730,3730,3730,3730,121
20240220,110200,783071315,3735,3745,3745,3735,597
20240220,110100,780835965,3750,3755,3755,3750,378
20240220,110000,779417965,3755,3755,3755,3755,159
20240220,105900,778820920,3750,3750,3750,3750,40
20240220,105800,778670920,3750,3750,3750,3750,1000
20240220,105700,774920920,3750,3750,3750,3750,0
20240220,105600,774920920,3750,3755,3755,3750,908
20240220,105500,771515915,3760,3760,3760,3760,174
20240220,105400,770861675,3775,3790,3790,3775,199
20240220,105300,770108965,3790,3790,3790,3790,295
20240220,105200,768990915,3795,3755,3795,3750,2023
20240220,105100,761361150,3755,3790,3790,3755,1345
20240220,105000,756290820,3790,3790,3790,3780,515
20240220,104900,754343970,3790,3790,3790,3790,177
20240220,104800,753673140,3795,3780,3795,3780,14229
20240220,104700,699735260,3780,3770,3780,3770,1514
20240220,104600,694022000,3770,3760,3770,3760,1012
20240220,104500,690213290,3755,3755,3755,3755,18
20240220,104400,690145700,3760,3740,3760,3740,12546
20240220,104300,643051350,3725,3725,3725,3725,0
20240220,104200,643051350,3725,3735,3735,3725,200
20240220,104100,642305350,3735,3735,3735,3735,0
20240220,104000,642305350,3735,3735,3735,3735,0
20240220,103900,642305350,3735,3735,3735,3735,3
20240220,103800,642294145,3740,3740,3740,3740,0
20240220,103700,642294145,3740,3740,3740,3740,0
20240220,103600,642294145,3740,3740,3740,3740,0
20240220,103500,642294145,3740,3740,3740,3740,0
20240220,103400,642294145,3740,3740,3740,3740,0
20240220,103300,642294145,3740,3740,3740,3740,20
20240220,103200,642219345,3745,3745,3745,3745,1
20240220,103100,642215600,3715,3730,3750,3710,2118
20240220,103000,634292640,3735,3735,3735,3735,10
20240220,102900,634255290,3735,3735,3735,3735,90
20240220,102800,633919140,3735,3725,3735,3725,438
20240220,102700,632285245,3720,3720,3720,3720,423
20240220,102600,630711685,3725,3725,3725,3725,1
20240220,102500,630707960,3725,3725,3725,3720,338
20240220,102400,629448970,3730,3730,3730,3730,39
20240220,102300,629303500,3735,3735,3735,3735,1
20240220,102200,629299765,3735,3735,3735,3735,277
20240220,102100,628265170,3735,3735,3735,3735,0
20240220,102000,628265170,3735,3735,3735,3735,0
20240220,101900,628265170,3735,3740,3740,3735,321
20240220,101800,627064720,3730,3730,3735,3730,389
20240220,101700,625613585,3725,3725,3730,3725,68
20240220,101600,625360170,3720,3720,3720,3720,0
20240220,101500,625360170,3720,3715,3720,3715,1301
20240220,101400,620520455,3705,3705,3710,3705,337
20240220,101300,619271030,3705,3710,3710,3705,312
20240220,101200,618113910,3710,3715,3715,3710,82
20240220,101100,617809285,3710,3720,3725,3710,170
20240220,101000,617178440,3725,3710,3725,3710,2046
20240220,100900,609567860,3720,3720,3720,3720,2
20240220,100800,609560420,3720,3720,3720,3720,319
20240220,100700,608373740,3720,3720,3720,3720,0
20240220,100600,608373740,3720,3720,3720,3720,0
20240220,100500,608373740,3720,3720,3720,3720,0
20240220,100400,608373740,3720,3710,3720,3705,1510
20240220,100300,602759430,3705,3705,3705,3705,300
20240220,100200,601647930,3700,3705,3705,3700,300
20240220,100100,600536755,3700,3700,3700,3700,0
20240220,100000,600536755,3700,3715,3715,3700,3605
20240220,095900,587178450,3715,3710,3715,3705,327
20240220,095800,585964825,3710,3705,3710,3705,1004
20240220,095700,582244995,3700,3700,3700,3700,507
20240220,095600,580369095,3705,3705,3705,3705,0
20240220,095500,580369095,3705,3705,3705,3705,0
20240220,095400,580369095,3705,3690,3705,3690,2
20240220,095300,580361700,3705,3705,3705,3705,0
20240220,095200,580361700,3705,3705,3705,3705,452
20240220,095100,578687040,3705,3705,3705,3705,0
20240220,095000,578687040,3705,3685,3705,3685,8449
20240220,094900,547510920,3685,3685,3685,3685,646
20240220,094800,545130410,3685,3670,3685,3670,1428
20240220,094700,539883865,3655,3655,3655,3655,0
20240220,094600,539883865,3655,3655,3655,3655,0
20240220,094500,539883865,3655,3655,3655,3655,742
20240220,094400,537171855,3655,3660,3660,3655,101
20240220,094300,536802200,3660,3660,3660,3660,1
20240220,094200,536798540,3660,3665,3665,3660,30
20240220,094100,536688690,3670,3670,3670,3670,15
20240220,094000,536633640,3670,3655,3670,3645,1032
20240220,093900,532870375,3675,3675,3675,3675,8
20240220,093800,532840975,3675,3660,3675,3650,4515
20240220,093700,516355950,3665,3685,3685,3665,10461
20240220,093600,478014165,3685,3685,3685,3685,800
20240220,093500,475066165,3685,3685,3685,3685,0
20240220,093400,475066165,3685,3660,3685,3660,550
20240220,093300,473040915,3660,3665,3665,3660,43
20240220,093200,472883365,3685,3685,3685,3665,11205
20240220,093100,431799170,3685,3685,3685,3685,500
20240220,093000,429956670,3700,3685,3700,3685,984
20240220,092900,426329015,3685,3675,3685,3660,3471
20240220,092800,413599015,3675,3685,3685,3675,668
20240220,092700,411138530,3680,3685,3685,3680,431
20240220,092600,409550700,3685,3695,3695,3685,210
20240220,092500,408775810,3700,3690,3700,3690,1353
20240220,092400,403780970,3675,3680,3680,3650,3787
20240220,092300,389922880,3680,3715,3715,3680,6180
20240220,092200,367095700,3720,3715,3720,3700,3501
20240220,092100,354107525,3720,3720,3720,3720,340
20240220,092000,352842725,3715,3715,3715,3715,83
20240220,091900,352534380,3715,3690,3715,3690,709
20240220,091800,349901465,3690,3665,3690,3665,981
20240220,091700,346293795,3665,3680,3680,3665,2543
20240220,091600,336956405,3680,3695,3695,3650,2202
20240220,091500,328883630,3700,3715,3715,3700,2872
20240220,091400,318247710,3720,3730,3730,3715,2615
20240220,091300,308510380,3730,3730,3730,3730,211
20240220,091200,307723350,3730,3730,3745,3720,991
20240220,091100,304025750,3745,3740,3745,3740,915
20240220,091000,300600025,3740,3740,3740,3740,162
20240220,090900,299994145,3720,3715,3735,3715,91
20240220,090800,299655335,3715,3760,3760,3705,4559
20240220,090700,282578445,3750,3795,3800,3750,12577
20240220,090600,235058575,3805,3775,3805,3750,15922
20240220,090500,174735065,3770,3765,3775,3740,4097
20240220,090400,159293755,3765,3755,3765,3720,5813
20240220,090300,137506865,3755,3735,3755,3725,1840
20240220,090200,130618085,3720,3680,3735,3680,8647
20240220,090100,98558430,3675,3685,3685,3640,727
20240220,090000,95906130,3630,3640,3685,3610,26202