KissMeData/088800/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195500,13070130050,2860,2860,2860,2860,52681
20240220,195400,13070130050,2860,2860,2860,2860,0
20240220,195300,13070130050,2860,2860,2860,2860,0
20240220,195200,13070130050,2860,2860,2860,2860,0
20240220,195100,13070130050,2860,2860,2860,2860,0
20240220,195000,13070130050,2860,2860,2860,2860,0
20240220,194900,13070130050,2860,2860,2860,2860,0
20240220,194800,13070130050,2860,2860,2860,2860,0
20240220,194700,13070130050,2860,2860,2860,2860,0
20240220,194600,13070130050,2860,2860,2860,2860,0
20240220,194500,13070130050,2860,2860,2860,2860,0
20240220,194400,13070130050,2860,2860,2860,2860,0
20240220,194300,13070130050,2860,2860,2860,2860,0
20240220,194200,13070130050,2860,2860,2860,2860,0
20240220,194100,13070130050,2860,2860,2860,2860,0
20240220,194000,13070130050,2860,2860,2860,2860,0
20240220,193900,13070130050,2860,2860,2860,2860,0
20240220,193800,13070130050,2860,2860,2860,2860,0
20240220,193700,13070130050,2860,2860,2860,2860,0
20240220,193600,13070130050,2860,2860,2860,2860,0
20240220,193500,13070130050,2860,2860,2860,2860,0
20240220,193400,13070130050,2860,2860,2860,2860,0
20240220,193300,13070130050,2860,2860,2860,2860,0
20240220,193200,13070130050,2860,2860,2860,2860,0
20240220,193100,13070130050,2860,2860,2860,2860,0
20240220,193000,13070130050,2860,2860,2860,2860,0
20240220,192900,13070130050,2860,2860,2860,2860,0
20240220,192800,13070130050,2860,2860,2860,2860,0
20240220,192700,13070130050,2860,2860,2860,2860,0
20240220,192600,13070130050,2860,2860,2860,2860,0
20240220,192500,13070130050,2860,2860,2860,2860,52681
20240220,192400,13070130050,2860,2860,2860,2860,0
20240220,192300,13070130050,2860,2860,2860,2860,0
20240220,192200,13070130050,2860,2860,2860,2860,0
20240220,192100,13070130050,2860,2860,2860,2860,0
20240220,192000,13070130050,2860,2860,2860,2860,0
20240220,191900,13070130050,2860,2860,2860,2860,0
20240220,191800,13070130050,2860,2860,2860,2860,0
20240220,191700,13070130050,2860,2860,2860,2860,0
20240220,191600,13070130050,2860,2860,2860,2860,0
20240220,191500,13070130050,2860,2860,2860,2860,0
20240220,191400,13070130050,2860,2860,2860,2860,0
20240220,191300,13070130050,2860,2860,2860,2860,0
20240220,191200,13070130050,2860,2860,2860,2860,0
20240220,191100,13070130050,2860,2860,2860,2860,0
20240220,191000,13070130050,2860,2860,2860,2860,0
20240220,190900,13070130050,2860,2860,2860,2860,0
20240220,190800,13070130050,2860,2860,2860,2860,0
20240220,190700,13070130050,2860,2860,2860,2860,0
20240220,190600,13070130050,2860,2860,2860,2860,0
20240220,190500,13070130050,2860,2860,2860,2860,0
20240220,190400,13070130050,2860,2860,2860,2860,0
20240220,190300,13070130050,2860,2860,2860,2860,0
20240220,190200,13070130050,2860,2860,2860,2860,0
20240220,190100,13070130050,2860,2860,2860,2860,0
20240220,190000,13070130050,2860,2860,2860,2860,0
20240220,185900,13070130050,2860,2860,2860,2860,0
20240220,185800,13070130050,2860,2860,2860,2860,0
20240220,185700,13070130050,2860,2860,2860,2860,0
20240220,185600,13070130050,2860,2860,2860,2860,0
20240220,185500,13070130050,2860,2860,2860,2860,52681
20240220,185400,13070130050,2860,2860,2860,2860,0
20240220,185300,13070130050,2860,2860,2860,2860,0
20240220,185200,13070130050,2860,2860,2860,2860,0
20240220,185100,13070130050,2860,2860,2860,2860,0
20240220,185000,13070130050,2860,2860,2860,2860,0
20240220,184900,13070130050,2860,2860,2860,2860,0
20240220,184800,13070130050,2860,2860,2860,2860,0
20240220,184700,13070130050,2860,2860,2860,2860,0
20240220,184600,13070130050,2860,2860,2860,2860,0
20240220,184500,13070130050,2860,2860,2860,2860,0
20240220,184400,13070130050,2860,2860,2860,2860,0
20240220,184300,13070130050,2860,2860,2860,2860,0
20240220,184200,13070130050,2860,2860,2860,2860,0
20240220,184100,13070130050,2860,2860,2860,2860,0
20240220,184000,13070130050,2860,2860,2860,2860,0
20240220,183900,13070130050,2860,2860,2860,2860,0
20240220,183800,13070130050,2860,2860,2860,2860,0
20240220,183700,13070130050,2860,2860,2860,2860,0
20240220,183600,13070130050,2860,2860,2860,2860,0
20240220,183500,13070130050,2860,2860,2860,2860,0
20240220,183400,13070130050,2860,2860,2860,2860,0
20240220,183300,13070130050,2860,2860,2860,2860,0
20240220,183200,13070130050,2860,2860,2860,2860,0
20240220,183100,13070130050,2860,2860,2860,2860,0
20240220,183000,13070130050,2860,2860,2860,2860,0
20240220,182900,13070130050,2860,2860,2860,2860,0
20240220,182800,13070130050,2860,2860,2860,2860,0
20240220,182700,13070130050,2860,2860,2860,2860,0
20240220,182600,13070130050,2860,2860,2860,2860,0
20240220,182500,13070130050,2860,2860,2860,2860,52681
20240220,182400,13070130050,2860,2860,2860,2860,0
20240220,182300,13070130050,2860,2860,2860,2860,0
20240220,182200,13070130050,2860,2860,2860,2860,0
20240220,182100,13070130050,2860,2860,2860,2860,0
20240220,182000,13070130050,2860,2860,2860,2860,0
20240220,181900,13070130050,2860,2860,2860,2860,0
20240220,181800,13070130050,2860,2860,2860,2860,0
20240220,181700,13070130050,2860,2860,2860,2860,0
20240220,181600,13070130050,2860,2860,2860,2860,0
20240220,181500,13070130050,2860,2860,2860,2860,0
20240220,181400,13070130050,2860,2860,2860,2860,0
20240220,181300,13070130050,2860,2860,2860,2860,0
20240220,181200,13070130050,2860,2860,2860,2860,0
20240220,181100,13070130050,2860,2860,2860,2860,0
20240220,181000,13070130050,2860,2860,2860,2860,0
20240220,180900,13070130050,2860,2860,2860,2860,0
20240220,180800,13070130050,2860,2860,2860,2860,0
20240220,180700,13070130050,2860,2860,2860,2860,0
20240220,180600,13070130050,2860,2860,2860,2860,0
20240220,180500,13070130050,2860,2860,2860,2860,0
20240220,180400,13070130050,2860,2860,2860,2860,0
20240220,180300,13070130050,2860,2860,2860,2860,0
20240220,180200,13070130050,2860,2860,2860,2860,0
20240220,180100,13070130050,2860,2860,2860,2860,0
20240220,180000,13070130050,2860,2860,2860,2860,0
20240220,175900,13070130050,2860,2860,2860,2860,0
20240220,175800,13070130050,2860,2860,2860,2860,0
20240220,175700,13070130050,2860,2860,2860,2860,0
20240220,175600,13070130050,2860,2860,2860,2860,0
20240220,175500,13070130050,2860,2860,2860,2860,52681
20240220,175400,13070130050,2860,2860,2860,2860,0
20240220,175300,13070130050,2860,2860,2860,2860,0
20240220,175200,13070130050,2860,2860,2860,2860,0
20240220,175100,13070130050,2860,2860,2860,2860,0
20240220,175000,13070130050,2860,2860,2860,2860,0
20240220,174900,13070130050,2860,2860,2860,2860,0
20240220,174800,13070130050,2860,2860,2860,2860,0
20240220,174700,13070130050,2860,2860,2860,2860,0
20240220,174600,13070130050,2860,2860,2860,2860,0
20240220,174500,13070130050,2860,2860,2860,2860,0
20240220,174400,13070130050,2860,2860,2860,2860,0
20240220,174300,13070130050,2860,2860,2860,2860,0
20240220,174200,13070130050,2860,2860,2860,2860,0
20240220,174100,13070130050,2860,2860,2860,2860,0
20240220,174000,13070130050,2860,2860,2860,2860,0
20240220,173900,13070130050,2860,2860,2860,2860,0
20240220,173800,13070130050,2860,2860,2860,2860,0
20240220,173700,13070130050,2860,2860,2860,2860,0
20240220,173600,13070130050,2860,2860,2860,2860,0
20240220,173500,13070130050,2860,2860,2860,2860,0
20240220,173400,13070130050,2860,2860,2860,2860,0
20240220,173300,13070130050,2860,2860,2860,2860,0
20240220,173200,13070130050,2860,2860,2860,2860,0
20240220,173100,13070130050,2860,2860,2860,2860,0
20240220,173000,13070130050,2860,2860,2860,2860,0
20240220,172900,13070130050,2860,2860,2860,2860,0
20240220,172800,13070130050,2860,2860,2860,2860,0
20240220,172700,13070130050,2860,2860,2860,2860,0
20240220,172600,13070130050,2860,2860,2860,2860,0
20240220,172500,13070130050,2860,2860,2860,2860,52681
20240220,172400,13070130050,2860,2860,2860,2860,0
20240220,172300,13070130050,2860,2860,2860,2860,0
20240220,172200,13070130050,2860,2860,2860,2860,0
20240220,172100,13070130050,2860,2860,2860,2860,0
20240220,172000,13070130050,2860,2860,2860,2860,0
20240220,171900,13070130050,2860,2860,2860,2860,0
20240220,171800,13070130050,2860,2860,2860,2860,0
20240220,171700,13070130050,2860,2860,2860,2860,0
20240220,171600,13070130050,2860,2860,2860,2860,0
20240220,171500,13070130050,2860,2860,2860,2860,0
20240220,171400,13070130050,2860,2860,2860,2860,0
20240220,171300,13070130050,2860,2860,2860,2860,0
20240220,171200,13070130050,2860,2860,2860,2860,0
20240220,171100,13070130050,2860,2860,2860,2860,0
20240220,171000,13070130050,2860,2860,2860,2860,0
20240220,170900,13070130050,2860,2860,2860,2860,0
20240220,170800,13070130050,2860,2860,2860,2860,0
20240220,170700,13070130050,2860,2860,2860,2860,0
20240220,170600,13070130050,2860,2860,2860,2860,0
20240220,170500,13070130050,2860,2860,2860,2860,0
20240220,170400,13070130050,2860,2860,2860,2860,0
20240220,170300,13070130050,2860,2860,2860,2860,0
20240220,170200,13070130050,2860,2860,2860,2860,0
20240220,170100,13070130050,2860,2860,2860,2860,0
20240220,170000,13070130050,2860,2860,2860,2860,0
20240220,165900,13070130050,2860,2860,2860,2860,0
20240220,165800,13070130050,2860,2860,2860,2860,0
20240220,165700,13070130050,2860,2860,2860,2860,0
20240220,165600,13070130050,2860,2860,2860,2860,0
20240220,165500,13070130050,2860,2860,2860,2860,52681
20240220,165400,13070130050,2860,2860,2860,2860,0
20240220,165300,13070130050,2860,2860,2860,2860,0
20240220,165200,13070130050,2860,2860,2860,2860,0
20240220,165100,13070130050,2860,2860,2860,2860,0
20240220,165000,13070130050,2860,2860,2860,2860,0
20240220,164900,13070130050,2860,2860,2860,2860,0
20240220,164800,13070130050,2860,2860,2860,2860,0
20240220,164700,13070130050,2860,2860,2860,2860,0
20240220,164600,13070130050,2860,2860,2860,2860,0
20240220,164500,13070130050,2860,2860,2860,2860,0
20240220,164400,13070130050,2860,2860,2860,2860,0
20240220,164300,13070130050,2860,2860,2860,2860,0
20240220,164200,13070130050,2860,2860,2860,2860,0
20240220,164100,13070130050,2860,2860,2860,2860,0
20240220,164000,13070130050,2860,2860,2860,2860,0
20240220,163900,13070130050,2860,2860,2860,2860,0
20240220,163800,13070130050,2860,2860,2860,2860,0
20240220,163700,13070130050,2860,2860,2860,2860,0
20240220,163600,13070130050,2860,2860,2860,2860,0
20240220,163500,13070130050,2860,2860,2860,2860,0
20240220,163400,13070130050,2860,2860,2860,2860,0
20240220,163300,13070130050,2860,2860,2860,2860,0
20240220,163200,13070130050,2860,2860,2860,2860,0
20240220,163100,13070130050,2860,2860,2860,2860,0
20240220,163000,13070130050,2860,2860,2860,2860,0
20240220,162900,13070130050,2860,2860,2860,2860,0
20240220,162800,13070130050,2860,2860,2860,2860,0
20240220,162700,13070130050,2860,2860,2860,2860,0
20240220,162600,13070130050,2860,2860,2860,2860,0
20240220,162500,13070130050,2860,2860,2860,2860,52681
20240220,162400,13070130050,2860,2860,2860,2860,0
20240220,162300,13070130050,2860,2860,2860,2860,0
20240220,162200,13070130050,2860,2860,2860,2860,0
20240220,162100,13070130050,2860,2860,2860,2860,0
20240220,162000,13070130050,2860,2860,2860,2860,0
20240220,161900,13070130050,2860,2860,2860,2860,0
20240220,161800,13070130050,2860,2860,2860,2860,0
20240220,161700,13070130050,2860,2860,2860,2860,0
20240220,161600,13070130050,2860,2860,2860,2860,0
20240220,161500,13070130050,2860,2860,2860,2860,0
20240220,161400,13070130050,2860,2860,2860,2860,0
20240220,161300,13070130050,2860,2860,2860,2860,0
20240220,161200,13070130050,2860,2860,2860,2860,0
20240220,161100,13070130050,2860,2860,2860,2860,0
20240220,161000,13070130050,2860,2860,2860,2860,0
20240220,160900,13070130050,2860,2860,2860,2860,0
20240220,160800,13070130050,2860,2860,2860,2860,0
20240220,160700,13070130050,2860,2860,2860,2860,0
20240220,160600,13070130050,2860,2860,2860,2860,0
20240220,160500,13070130050,2860,2860,2860,2860,0
20240220,160400,13070130050,2860,2860,2860,2860,0
20240220,160300,13070130050,2860,2860,2860,2860,0
20240220,160200,13070130050,2860,2860,2860,2860,0
20240220,160100,13070130050,2860,2860,2860,2860,0
20240220,160000,13070130050,2860,2860,2860,2860,0
20240220,155900,13070130050,2860,2860,2860,2860,0
20240220,155800,13070130050,2860,2860,2860,2860,0
20240220,155700,13070130050,2860,2860,2860,2860,0
20240220,155600,13070130050,2860,2860,2860,2860,0
20240220,155500,13070130050,2860,2860,2860,2860,52681
20240220,155400,13070130050,2860,2860,2860,2860,0
20240220,155300,13070130050,2860,2860,2860,2860,0
20240220,155200,13070130050,2860,2860,2860,2860,0
20240220,155100,13070130050,2860,2860,2860,2860,0
20240220,155000,13070130050,2860,2860,2860,2860,0
20240220,154900,13070130050,2860,2860,2860,2860,0
20240220,154800,13070130050,2860,2860,2860,2860,0
20240220,154700,13070130050,2860,2860,2860,2860,0
20240220,154600,13070130050,2860,2860,2860,2860,0
20240220,154500,13070130050,2860,2860,2860,2860,0
20240220,154400,13070130050,2860,2860,2860,2860,0
20240220,154300,13070130050,2860,2860,2860,2860,0
20240220,154200,13070130050,2860,2860,2860,2860,0
20240220,154100,13070130050,2860,2860,2860,2860,0
20240220,154000,13070130050,2860,2860,2860,2860,0
20240220,153900,13070130050,2860,2860,2860,2860,0
20240220,153800,13070130050,2860,2860,2860,2860,0
20240220,153700,13070130050,2860,2860,2860,2860,0
20240220,153600,13070130050,2860,2860,2860,2860,0
20240220,153500,13070130050,2860,2860,2860,2860,0
20240220,153400,13070130050,2860,2860,2860,2860,0
20240220,153300,13070130050,2860,2860,2860,2860,0
20240220,153200,13070130050,2860,2860,2860,2860,0
20240220,153100,13070130050,2860,2860,2860,2860,0
20240220,153000,13070130050,2860,2860,2860,2860,52681
20240220,152900,12919462390,2850,2850,2850,2850,0
20240220,152800,12919462390,2850,2850,2850,2850,0
20240220,152700,12919462390,2850,2850,2850,2850,0
20240220,152600,12919462390,2850,2850,2850,2850,0
20240220,152500,12919462390,2850,2850,2850,2850,0
20240220,152400,12919462390,2850,2850,2850,2850,0
20240220,152300,12919462390,2850,2850,2850,2850,0
20240220,152200,12919462390,2850,2850,2850,2850,0
20240220,152100,12919462390,2850,2850,2850,2850,0
20240220,152000,12919462390,2850,2850,2850,2850,0
20240220,151900,12919462390,2850,2855,2855,2850,8116
20240220,151800,12896296055,2855,2845,2855,2845,7066
20240220,151700,12876162155,2850,2850,2855,2845,7754
20240220,151600,12854090120,2850,2845,2850,2845,4899
20240220,151500,12840129470,2850,2850,2855,2845,10343
20240220,151400,12810651900,2850,2850,2855,2850,2162
20240220,151300,12804487805,2850,2855,2855,2850,12285
20240220,151200,12769471310,2850,2855,2855,2850,2341
20240220,151100,12762789370,2850,2855,2855,2850,3928
20240220,151000,12751579665,2855,2850,2860,2850,5746
20240220,150900,12735155515,2860,2850,2860,2850,5958
20240220,150800,12718139000,2855,2850,2855,2850,1313
20240220,150700,12714395435,2850,2850,2855,2845,30525
20240220,150600,12627370825,2850,2850,2850,2850,8585
20240220,150500,12602903575,2850,2855,2855,2850,387
20240220,150400,12601800525,2850,2850,2850,2850,2575
20240220,150300,12594461775,2850,2850,2850,2850,965
20240220,150200,12591711525,2850,2850,2855,2845,2324
20240220,150100,12585084540,2850,2840,2850,2840,4057
20240220,150000,12573522255,2850,2850,2850,2840,7546
20240220,145900,12552047010,2850,2850,2855,2845,4506
20240220,145800,12539204980,2855,2850,2855,2850,2708
20240220,145700,12531479380,2855,2850,2855,2850,10103
20240220,145600,12502684080,2850,2855,2860,2850,6951
20240220,145500,12482839105,2860,2850,2860,2850,4003
20240220,145400,12471415370,2850,2845,2850,2845,3968
20240220,145300,12460108745,2850,2850,2850,2845,1469
20240220,145200,12455927710,2850,2850,2850,2845,2050
20240220,145100,12450090270,2850,2840,2850,2840,14414
20240220,145000,12409086005,2845,2840,2845,2840,2960
20240220,144900,12400668055,2845,2845,2845,2840,10281
20240220,144800,12371439280,2845,2855,2855,2845,3839
20240220,144700,12360494290,2850,2850,2860,2845,10469
20240220,144600,12330668490,2855,2870,2870,2850,16831
20240220,144500,12282560725,2870,2855,2870,2855,22313
20240220,144400,12218711460,2855,2830,2855,2825,20244
20240220,144300,12161150505,2825,2835,2835,2825,410
20240220,144200,12159991410,2835,2830,2835,2830,1522
20240220,144100,12155683650,2830,2830,2830,2825,1635
20240220,144000,12151062335,2830,2825,2830,2825,5829
20240220,143900,12134592900,2830,2825,2830,2825,3143
20240220,143800,12125699175,2835,2830,2835,2825,1660
20240220,143700,12121001215,2830,2835,2835,2830,741
20240220,143600,12118900485,2830,2835,2835,2830,2832
20240220,143500,12110874520,2830,2830,2830,2825,1253
20240220,143400,12107328785,2830,2825,2830,2825,2136
20240220,143300,12101294500,2825,2825,2830,2825,946
20240220,143200,12098621775,2825,2825,2840,2825,2695
20240220,143100,12091006900,2825,2835,2835,2825,6931
20240220,143000,12071389840,2835,2840,2845,2835,3328
20240220,142900,12061934850,2840,2825,2840,2820,9519
20240220,142800,12035031450,2820,2820,2825,2820,1393
20240220,142700,12031102190,2825,2825,2825,2820,2129
20240220,142600,12025091515,2825,2820,2825,2820,2340
20240220,142500,12018491685,2820,2820,2825,2820,1068
20240220,142400,12015479625,2820,2820,2820,2820,909
20240220,142300,12012916245,2820,2820,2820,2820,296
20240220,142200,12012081525,2820,2820,2820,2815,2267
20240220,142100,12005688945,2820,2820,2820,2820,1149
20240220,142000,12002448765,2820,2815,2820,2815,8959
20240220,141900,11977188655,2815,2815,2820,2815,2763
20240220,141800,11969410705,2820,2810,2825,2810,6466
20240220,141700,11951179820,2815,2825,2825,2810,9709
20240220,141600,11923835770,2825,2820,2825,2815,2630
20240220,141500,11916418695,2825,2825,2825,2820,5311
20240220,141400,11901433920,2825,2825,2825,2820,4639
20240220,141300,11888336030,2825,2835,2835,2825,1393
20240220,141200,11884395845,2835,2835,2835,2830,2935
20240220,141100,11876084035,2835,2835,2840,2835,177
20240220,141000,11875581740,2835,2835,2835,2830,1231
20240220,140900,11872092970,2835,2835,2840,2835,992
20240220,140800,11869280140,2835,2820,2835,2820,712
20240220,140700,11867271840,2820,2815,2825,2815,6830
20240220,140600,11848026895,2815,2825,2840,2815,23364
20240220,140500,11782124080,2825,2835,2840,2825,12358
20240220,140400,11747176500,2835,2830,2835,2830,4313
20240220,140300,11734960950,2830,2835,2835,2830,8776
20240220,140200,11710116000,2835,2840,2840,2830,11474
20240220,140100,11677602110,2840,2840,2850,2840,2787
20240220,140000,11669686730,2840,2840,2845,2840,2023
20240220,135900,11663934705,2840,2850,2850,2840,2345
20240220,135800,11657273305,2845,2840,2845,2840,1330
20240220,135700,11653490790,2840,2840,2840,2840,652
20240220,135600,11651639110,2840,2850,2850,2840,677
20240220,135500,11649711995,2855,2845,2855,2835,1583
20240220,135400,11645200280,2845,2835,2845,2835,4708
20240220,135300,11631841370,2835,2835,2835,2835,1287
20240220,135200,11628192725,2840,2840,2845,2835,8187
20240220,135100,11604945480,2840,2840,2845,2840,2547
20240220,135000,11597710745,2840,2840,2845,2840,2181
20240220,134900,11591514915,2845,2845,2845,2840,13804
20240220,134800,11552307685,2850,2845,2860,2845,1589
20240220,134700,11547779505,2840,2845,2845,2840,1367
20240220,134600,11543890445,2840,2845,2845,2840,4529
20240220,134500,11531013125,2840,2860,2860,2840,9384
20240220,134400,11504285405,2850,2850,2860,2850,2678
20240220,134300,11496651805,2850,2850,2850,2845,685
20240220,134200,11494701105,2845,2850,2850,2840,8466
20240220,134100,11470626105,2850,2845,2855,2845,2785
20240220,134000,11462694715,2845,2850,2850,2845,3534
20240220,133900,11452634145,2845,2850,2850,2845,6406
20240220,133800,11434409065,2850,2855,2860,2850,35127
20240220,133700,11334221895,2855,2865,2865,2855,3181
20240220,133600,11325121765,2865,2860,2870,2860,2384
20240220,133500,11318289965,2860,2865,2865,2855,5678
20240220,133400,11302051740,2865,2870,2870,2865,2811
20240220,133300,11293997835,2870,2875,2875,2870,2034
20240220,133200,11288155475,2875,2870,2875,2870,363
20240220,133100,11287113655,2865,2870,2875,2865,19706
20240220,133000,11230574430,2870,2875,2875,2870,8902
20240220,132900,11204989755,2880,2885,2890,2870,20189
20240220,132800,11146847915,2885,2890,2890,2885,4934
20240220,132700,11132593760,2890,2880,2890,2880,11646
20240220,132600,11098981795,2880,2885,2885,2870,5785
20240220,132500,11082310460,2885,2875,2885,2875,8187
20240220,132400,11058721975,2875,2875,2880,2875,1260
20240220,132300,11055099195,2875,2875,2880,2870,1667
20240220,132200,11050311305,2870,2880,2880,2870,5135
20240220,132100,11035540060,2880,2875,2885,2875,7450
20240220,132000,11014087345,2875,2870,2875,2870,7052
20240220,131900,10993817460,2870,2860,2875,2860,5931
20240220,131800,10976796915,2860,2865,2865,2860,846
20240220,131700,10974375175,2865,2860,2865,2855,804
20240220,131600,10972074285,2855,2860,2860,2855,3928
20240220,131500,10960844270,2865,2855,2865,2855,11832
20240220,131400,10927026275,2855,2850,2855,2850,5314
20240220,131300,10911879375,2845,2845,2855,2845,1691
20240220,131200,10907063350,2845,2850,2850,2845,1822
20240220,131100,10901870665,2850,2855,2855,2850,699
20240220,131000,10899878215,2855,2845,2855,2845,1262
20240220,130900,10896284020,2840,2840,2840,2830,843
20240220,130800,10893890725,2840,2835,2840,2835,3138
20240220,130700,10884994240,2835,2850,2850,2835,3258
20240220,130600,10875747910,2850,2840,2855,2840,3355
20240220,130500,10866200145,2840,2840,2840,2840,3574
20240220,130400,10856049985,2840,2840,2845,2840,1152
20240220,130300,10852777805,2840,2845,2845,2840,1612
20240220,130200,10848198310,2845,2845,2845,2845,1163
20240220,130100,10844889575,2845,2850,2850,2845,1315
20240220,130000,10841147380,2850,2845,2850,2845,939
20240220,125900,10838471235,2850,2850,2850,2850,437
20240220,125800,10837225785,2850,2845,2855,2845,1385
20240220,125700,10833280255,2845,2850,2850,2845,3577
20240220,125600,10823090520,2855,2850,2855,2850,731
20240220,125500,10821006490,2850,2840,2850,2840,1858
20240220,125400,10815713410,2840,2845,2845,2840,793
20240220,125300,10813458660,2840,2845,2845,2840,687
20240220,125200,10811506805,2840,2830,2840,2830,682
20240220,125100,10809569935,2830,2835,2845,2830,12637
20240220,125000,10773757115,2835,2840,2845,2835,1383
20240220,124900,10769829930,2840,2835,2845,2835,1088
20240220,124800,10766740315,2835,2845,2845,2835,9406
20240220,124700,10740045965,2845,2845,2845,2845,7557
20240220,124600,10718546300,2845,2845,2850,2845,439
20240220,124500,10717297195,2845,2845,2850,2845,5596
20240220,124400,10701350875,2845,2845,2850,2840,2750
20240220,124300,10693527210,2845,2845,2850,2835,4192
20240220,124200,10681615300,2845,2845,2845,2835,6755
20240220,124100,10662425495,2845,2845,2850,2840,9199
20240220,124000,10636264080,2850,2855,2855,2850,9139
20240220,123900,10610210385,2855,2855,2860,2855,1843
20240220,123800,10604948210,2855,2860,2860,2855,297
20240220,123700,10604100255,2860,2865,2870,2855,16172
20240220,123600,10557891480,2865,2865,2870,2860,2738
20240220,123500,10550044580,2870,2865,2870,2860,1983
20240220,123400,10544367785,2865,2870,2870,2860,1150
20240220,123300,10541074925,2865,2860,2870,2855,3630
20240220,123200,10530686075,2855,2860,2865,2855,9624
20240220,123100,10503164150,2860,2865,2865,2860,2691
20240220,123000,10495465885,2865,2860,2865,2860,2442
20240220,122900,10488475675,2865,2865,2870,2865,4913
20240220,122800,10474399875,2870,2865,2875,2865,5323
20240220,122700,10459123265,2865,2865,2865,2865,547
20240220,122600,10457556110,2865,2860,2870,2860,3315
20240220,122500,10448063110,2865,2860,2865,2860,3738
20240220,122400,10437369005,2860,2860,2860,2855,7500
20240220,122300,10415936160,2865,2870,2875,2860,10599
20240220,122200,10385550705,2875,2880,2885,2870,13928
20240220,122100,10345504900,2880,2880,2885,2875,5197
20240220,122000,10330554430,2880,2885,2890,2875,12068
20240220,121900,10295787440,2890,2915,2940,2885,35617
20240220,121800,10192225690,2915,2855,2935,2855,125424
20240220,121700,9828331755,2860,2860,2860,2855,872
20240220,121600,9825838335,2860,2860,2865,2860,4234
20240220,121500,9813728290,2855,2860,2860,2855,953
20240220,121400,9811004485,2855,2855,2860,2855,7508
20240220,121300,9789568795,2855,2855,2855,2850,10607
20240220,121200,9759338515,2855,2855,2855,2850,781
20240220,121100,9757109485,2855,2850,2855,2850,1855
20240220,121000,9751822610,2850,2850,2855,2850,4424
20240220,120900,9739208520,2850,2850,2855,2850,656
20240220,120800,9737338670,2850,2860,2860,2850,2795
20240220,120700,9729363720,2855,2860,2860,2855,990
20240220,120600,9726534855,2860,2860,2865,2855,5967
20240220,120500,9709482060,2860,2870,2870,2855,4699
20240220,120400,9696026980,2870,2875,2880,2865,12243
20240220,120300,9660856380,2875,2870,2875,2870,1257
20240220,120200,9657247005,2875,2875,2875,2870,2354
20240220,120100,9650484210,2875,2865,2875,2865,5591
20240220,120000,9634434295,2875,2870,2880,2870,11491
20240220,115900,9601439250,2875,2875,2885,2870,17754
20240220,115800,9550340180,2875,2865,2875,2865,4775
20240220,115700,9536633660,2865,2865,2870,2860,4792
20240220,115600,9522902385,2860,2860,2865,2860,5131
20240220,115500,9508225760,2860,2850,2860,2850,4303
20240220,115400,9495936275,2855,2850,2855,2845,11139
20240220,115300,9464192410,2850,2850,2850,2850,434
20240220,115200,9462955510,2850,2850,2855,2845,9894
20240220,115100,9434758425,2850,2855,2855,2850,1950
20240220,115000,9429193095,2850,2845,2850,2840,4231
20240220,114900,9417145905,2845,2845,2850,2845,697
20240220,114800,9415162565,2845,2845,2845,2845,748
20240220,114700,9413034505,2840,2840,2840,2835,952
20240220,114600,9410332730,2845,2840,2845,2840,577
20240220,114500,9408693550,2840,2835,2840,2835,2613
20240220,114400,9401285690,2840,2840,2840,2835,3870
20240220,114300,9390295440,2840,2840,2840,2835,1701
20240220,114200,9385472065,2835,2840,2845,2835,2313
20240220,114100,9378911830,2835,2840,2845,2835,1624
20240220,114000,9374300265,2845,2850,2855,2845,4423
20240220,113900,9361685235,2850,2845,2850,2835,6423
20240220,113800,9343441205,2845,2845,2850,2840,7246
20240220,113700,9322848355,2845,2850,2850,2845,501
20240220,113600,9321422830,2850,2850,2850,2845,10576
20240220,113500,9291282315,2855,2855,2860,2855,7286
20240220,113400,9270459545,2855,2850,2855,2850,9890
20240220,113300,9242242780,2850,2845,2855,2845,3726
20240220,113200,9231625695,2850,2840,2850,2840,1849
20240220,113100,9226361365,2850,2845,2850,2840,4581
20240220,113000,9213321435,2840,2830,2840,2830,5225
20240220,112900,9198499770,2830,2830,2830,2830,677
20240220,112800,9196583860,2830,2830,2835,2830,2049
20240220,112700,9190785185,2830,2830,2830,2830,198
20240220,112600,9190224845,2830,2830,2835,2830,1237
20240220,112500,9186722985,2825,2830,2835,2825,973
20240220,112400,9183967150,2830,2830,2835,2830,146
20240220,112300,9183553825,2830,2830,2830,2825,5544
20240220,112200,9167864530,2830,2840,2840,2830,668
20240220,112100,9165973995,2840,2825,2840,2825,1005
20240220,112000,9163126020,2830,2830,2830,2830,963
20240220,111900,9160400730,2830,2835,2835,2830,3284
20240220,111800,9151101040,2825,2835,2840,2825,15142
20240220,111700,9108269215,2840,2835,2845,2830,5341
20240220,111600,9093101335,2830,2830,2835,2830,5554
20240220,111500,9077376420,2830,2840,2840,2830,2383
20240220,111400,9070622100,2840,2840,2840,2835,4438
20240220,111300,9058024050,2845,2840,2845,2830,2077
20240220,111200,9052127550,2845,2830,2845,2830,6270
20240220,111100,9034324735,2825,2835,2845,2825,5430
20240220,111000,9018919425,2825,2825,2835,2810,12638
20240220,110900,8983351780,2825,2820,2840,2820,948
20240220,110800,8980674200,2820,2835,2835,2810,18825
20240220,110700,8927597195,2835,2830,2835,2830,5735
20240220,110600,8911340000,2825,2830,2830,2825,1435
20240220,110500,8907279650,2825,2825,2830,2820,6555
20240220,110400,8888773650,2825,2835,2835,2825,5865
20240220,110300,8872150935,2840,2840,2840,2835,869
20240220,110200,8869687135,2840,2840,2840,2835,8252
20240220,110100,8846252775,2840,2850,2850,2840,12221
20240220,110000,8811504120,2850,2845,2850,2845,3489
20240220,105900,8801564475,2845,2840,2850,2840,1768
20240220,105800,8796534675,2850,2840,2850,2840,3081
20240220,105700,8787778775,2845,2845,2845,2840,3303
20240220,105600,8778381910,2845,2825,2845,2825,3985
20240220,105500,8767095535,2825,2830,2830,2815,2465
20240220,105400,8760143310,2820,2835,2835,2820,14360
20240220,105300,8719620700,2830,2825,2830,2825,13070
20240220,105200,8682633110,2825,2820,2830,2820,3374
20240220,105100,8673098660,2825,2825,2830,2820,6052
20240220,105000,8656020600,2825,2830,2830,2820,6160
20240220,104900,8638635060,2830,2820,2835,2820,9203
20240220,104800,8612596975,2820,2830,2830,2815,13403
20240220,104700,8574746315,2830,2830,2835,2830,1363
20240220,104600,8570884510,2830,2840,2840,2830,13090
20240220,104500,8533804825,2840,2845,2845,2835,12741
20240220,104400,8497620310,2840,2855,2855,2840,23444
20240220,104300,8430869985,2855,2855,2860,2855,4057
20240220,104200,8419287000,2855,2850,2855,2850,2746
20240220,104100,8411451055,2850,2855,2860,2850,9867
20240220,104000,8383289840,2855,2860,2870,2855,7161
20240220,103900,8362802545,2860,2875,2885,2855,21154
20240220,103800,8302124005,2875,2880,2890,2870,29342
20240220,103700,8217601535,2880,2870,2880,2865,8251
20240220,103600,8193905855,2865,2850,2865,2845,9979
20240220,103500,8165436185,2845,2850,2855,2845,6340
20240220,103400,8147389975,2845,2855,2855,2845,6717
20240220,103300,8128253145,2855,2855,2860,2850,2132
20240220,103200,8122166230,2855,2850,2855,2850,4022
20240220,103100,8110701955,2850,2845,2855,2845,2972
20240220,103000,8102237515,2845,2855,2860,2840,28565
20240220,102900,8020840175,2860,2860,2870,2860,13338
20240220,102800,7982657375,2855,2860,2865,2855,7856
20240220,102700,7960186955,2860,2855,2865,2855,8344
20240220,102600,7936315780,2855,2855,2860,2850,11441
20240220,102500,7903655525,2860,2880,2880,2850,20516
20240220,102400,7844993370,2870,2875,2885,2870,20884
20240220,102300,7784889055,2875,2860,2875,2850,26092
20240220,102200,7710339845,2860,2855,2860,2850,10997
20240220,102100,7678947305,2855,2845,2860,2845,18530
20240220,102000,7626003910,2845,2860,2860,2845,29315
20240220,101900,7542405630,2850,2865,2875,2850,52790
20240220,101800,7391075305,2860,2845,2865,2840,51947
20240220,101700,7242768295,2840,2825,2850,2820,45597
20240220,101600,7113353660,2825,2820,2830,2820,5759
20240220,101500,7097075425,2825,2810,2825,2800,13139
20240220,101400,7060072430,2810,2795,2810,2795,9560
20240220,101300,7033281165,2800,2800,2800,2795,1647
20240220,101200,7028669645,2795,2800,2800,2795,1300
20240220,101100,7025029725,2800,2795,2800,2790,1924
20240220,101000,7019650720,2800,2800,2800,2790,1407
20240220,100900,7015711195,2790,2785,2790,2785,1599
20240220,100800,7011251865,2785,2780,2785,2780,1951
20240220,100700,7005827960,2775,2780,2780,2775,549
20240220,100600,7004302930,2780,2780,2780,2775,3697
20240220,100500,6994037875,2775,2775,2780,2775,1485
20240220,100400,6989912055,2775,2790,2795,2775,7118
20240220,100300,6970139745,2790,2795,2795,2770,2218
20240220,100200,6963975470,2790,2780,2795,2770,16218
20240220,100100,6918914120,2770,2770,2780,2760,7381
20240220,100000,6898449500,2770,2785,2785,2765,18779
20240220,095900,6846418675,2785,2785,2795,2780,17434
20240220,095800,6797927985,2785,2805,2805,2785,11985
20240220,095700,6764472050,2805,2820,2825,2795,41753
20240220,095600,6647289295,2825,2815,2830,2810,6967
20240220,095500,6627650655,2810,2810,2810,2800,10373
20240220,095400,6598552905,2810,2810,2810,2800,7424
20240220,095300,6577742635,2810,2820,2820,2810,12788
20240220,095200,6541769660,2820,2820,2835,2800,16714
20240220,095100,6494717370,2835,2845,2850,2820,28716
20240220,095000,6413330855,2850,2830,2855,2825,31381
20240220,094900,6324151170,2825,2850,2860,2825,67378
20240220,094800,6132611575,2850,2825,2850,2820,34681
20240220,094700,6034063730,2820,2800,2825,2795,18908
20240220,094600,5980905780,2800,2810,2815,2800,6282
20240220,094500,5963279480,2810,2805,2815,2800,6702
20240220,094400,5944435985,2810,2810,2815,2805,17165
20240220,094300,5896202525,2810,2800,2815,2800,11556
20240220,094200,5863731290,2800,2795,2800,2795,23323
20240220,094100,5798446270,2790,2780,2795,2780,7664
20240220,094000,5777099310,2780,2765,2785,2765,14515
20240220,093900,5736752115,2765,2775,2780,2765,5119
20240220,093800,5722564635,2770,2785,2785,2770,3363
20240220,093700,5713232485,2775,2770,2780,2760,7742
20240220,093600,5691755180,2770,2780,2785,2765,20805
20240220,093500,5634016190,2785,2760,2785,2760,8726
20240220,093400,5609807080,2760,2765,2765,2755,9939
20240220,093300,5582401925,2760,2760,2770,2755,12613
20240220,093200,5547571735,2760,2765,2770,2755,16370
20240220,093100,5502307310,2760,2745,2765,2745,9570
20240220,093000,5475940700,2745,2740,2745,2735,5766
20240220,092900,5460137380,2740,2740,2740,2730,16329
20240220,092800,5415469000,2735,2735,2740,2735,3441
20240220,092700,5406052320,2735,2730,2735,2725,6837
20240220,092600,5387382875,2730,2725,2745,2720,35135
20240220,092500,5291394590,2725,2730,2735,2715,35387
20240220,092400,5194944210,2725,2735,2735,2720,21802
20240220,092300,5135498850,2730,2740,2740,2730,28420
20240220,092200,5057763275,2735,2740,2750,2735,25514
20240220,092100,4987896965,2740,2750,2750,2740,23746
20240220,092000,4922736625,2750,2765,2765,2740,20095
20240220,091900,4867520495,2765,2775,2785,2765,10046
20240220,091800,4839657155,2790,2755,2795,2745,65118
20240220,091700,4659446485,2750,2760,2775,2745,45512
20240220,091600,4533979820,2765,2775,2785,2765,20995
20240220,091500,4475800280,2775,2750,2785,2750,54706
20240220,091400,4324349840,2740,2785,2790,2740,73762
20240220,091300,4120559895,2780,2790,2795,2770,74593
20240220,091200,3913087890,2795,2805,2820,2790,47965
20240220,091100,3778835865,2810,2830,2830,2800,69988
20240220,091000,3582109295,2825,2845,2845,2820,63675
20240220,090900,3402006175,2845,2860,2860,2840,75058
20240220,090800,3188215715,2860,2900,2900,2860,74725
20240220,090700,2973191990,2900,2860,2905,2850,40570
20240220,090600,2856529340,2855,2935,2935,2835,160439
20240220,090500,2391408805,2935,2945,2960,2905,204426
20240220,090400,1792158080,2945,2910,2955,2905,211388
20240220,090300,1171665185,2905,2870,2910,2845,116931
20240220,090200,834914810,2870,2850,2870,2815,64393
20240220,090100,651897470,2855,2790,2870,2780,67632
20240220,090000,460509260,2790,2825,2825,2780,159375