KissMeData/089030/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195500,39908092970,20350,20350,20350,20350,32743
20240220,195400,39908092970,20350,20350,20350,20350,0
20240220,195300,39908092970,20350,20350,20350,20350,0
20240220,195200,39908092970,20350,20350,20350,20350,0
20240220,195100,39908092970,20350,20350,20350,20350,0
20240220,195000,39908092970,20350,20350,20350,20350,0
20240220,194900,39908092970,20350,20350,20350,20350,0
20240220,194800,39908092970,20350,20350,20350,20350,0
20240220,194700,39908092970,20350,20350,20350,20350,0
20240220,194600,39908092970,20350,20350,20350,20350,0
20240220,194500,39908092970,20350,20350,20350,20350,0
20240220,194400,39908092970,20350,20350,20350,20350,0
20240220,194300,39908092970,20350,20350,20350,20350,0
20240220,194200,39908092970,20350,20350,20350,20350,0
20240220,194100,39908092970,20350,20350,20350,20350,0
20240220,194000,39908092970,20350,20350,20350,20350,0
20240220,193900,39908092970,20350,20350,20350,20350,0
20240220,193800,39908092970,20350,20350,20350,20350,0
20240220,193700,39908092970,20350,20350,20350,20350,0
20240220,193600,39908092970,20350,20350,20350,20350,0
20240220,193500,39908092970,20350,20350,20350,20350,0
20240220,193400,39908092970,20350,20350,20350,20350,0
20240220,193300,39908092970,20350,20350,20350,20350,0
20240220,193200,39908092970,20350,20350,20350,20350,0
20240220,193100,39908092970,20350,20350,20350,20350,0
20240220,193000,39908092970,20350,20350,20350,20350,0
20240220,192900,39908092970,20350,20350,20350,20350,0
20240220,192800,39908092970,20350,20350,20350,20350,0
20240220,192700,39908092970,20350,20350,20350,20350,0
20240220,192600,39908092970,20350,20350,20350,20350,0
20240220,192500,39908092970,20350,20350,20350,20350,32743
20240220,192400,39908092970,20350,20350,20350,20350,0
20240220,192300,39908092970,20350,20350,20350,20350,0
20240220,192200,39908092970,20350,20350,20350,20350,0
20240220,192100,39908092970,20350,20350,20350,20350,0
20240220,192000,39908092970,20350,20350,20350,20350,0
20240220,191900,39908092970,20350,20350,20350,20350,0
20240220,191800,39908092970,20350,20350,20350,20350,0
20240220,191700,39908092970,20350,20350,20350,20350,0
20240220,191600,39908092970,20350,20350,20350,20350,0
20240220,191500,39908092970,20350,20350,20350,20350,0
20240220,191400,39908092970,20350,20350,20350,20350,0
20240220,191300,39908092970,20350,20350,20350,20350,0
20240220,191200,39908092970,20350,20350,20350,20350,0
20240220,191100,39908092970,20350,20350,20350,20350,0
20240220,191000,39908092970,20350,20350,20350,20350,0
20240220,190900,39908092970,20350,20350,20350,20350,0
20240220,190800,39908092970,20350,20350,20350,20350,0
20240220,190700,39908092970,20350,20350,20350,20350,0
20240220,190600,39908092970,20350,20350,20350,20350,0
20240220,190500,39908092970,20350,20350,20350,20350,0
20240220,190400,39908092970,20350,20350,20350,20350,0
20240220,190300,39908092970,20350,20350,20350,20350,0
20240220,190200,39908092970,20350,20350,20350,20350,0
20240220,190100,39908092970,20350,20350,20350,20350,0
20240220,190000,39908092970,20350,20350,20350,20350,0
20240220,185900,39908092970,20350,20350,20350,20350,0
20240220,185800,39908092970,20350,20350,20350,20350,0
20240220,185700,39908092970,20350,20350,20350,20350,0
20240220,185600,39908092970,20350,20350,20350,20350,0
20240220,185500,39908092970,20350,20350,20350,20350,32743
20240220,185400,39908092970,20350,20350,20350,20350,0
20240220,185300,39908092970,20350,20350,20350,20350,0
20240220,185200,39908092970,20350,20350,20350,20350,0
20240220,185100,39908092970,20350,20350,20350,20350,0
20240220,185000,39908092970,20350,20350,20350,20350,0
20240220,184900,39908092970,20350,20350,20350,20350,0
20240220,184800,39908092970,20350,20350,20350,20350,0
20240220,184700,39908092970,20350,20350,20350,20350,0
20240220,184600,39908092970,20350,20350,20350,20350,0
20240220,184500,39908092970,20350,20350,20350,20350,0
20240220,184400,39908092970,20350,20350,20350,20350,0
20240220,184300,39908092970,20350,20350,20350,20350,0
20240220,184200,39908092970,20350,20350,20350,20350,0
20240220,184100,39908092970,20350,20350,20350,20350,0
20240220,184000,39908092970,20350,20350,20350,20350,0
20240220,183900,39908092970,20350,20350,20350,20350,0
20240220,183800,39908092970,20350,20350,20350,20350,0
20240220,183700,39908092970,20350,20350,20350,20350,0
20240220,183600,39908092970,20350,20350,20350,20350,0
20240220,183500,39908092970,20350,20350,20350,20350,0
20240220,183400,39908092970,20350,20350,20350,20350,0
20240220,183300,39908092970,20350,20350,20350,20350,0
20240220,183200,39908092970,20350,20350,20350,20350,0
20240220,183100,39908092970,20350,20350,20350,20350,0
20240220,183000,39908092970,20350,20350,20350,20350,0
20240220,182900,39908092970,20350,20350,20350,20350,0
20240220,182800,39908092970,20350,20350,20350,20350,0
20240220,182700,39908092970,20350,20350,20350,20350,0
20240220,182600,39908092970,20350,20350,20350,20350,0
20240220,182500,39908092970,20350,20350,20350,20350,32743
20240220,182400,39908092970,20350,20350,20350,20350,0
20240220,182300,39908092970,20350,20350,20350,20350,0
20240220,182200,39908092970,20350,20350,20350,20350,0
20240220,182100,39908092970,20350,20350,20350,20350,0
20240220,182000,39908092970,20350,20350,20350,20350,0
20240220,181900,39908092970,20350,20350,20350,20350,0
20240220,181800,39908092970,20350,20350,20350,20350,0
20240220,181700,39908092970,20350,20350,20350,20350,0
20240220,181600,39908092970,20350,20350,20350,20350,0
20240220,181500,39908092970,20350,20350,20350,20350,0
20240220,181400,39908092970,20350,20350,20350,20350,0
20240220,181300,39908092970,20350,20350,20350,20350,0
20240220,181200,39908092970,20350,20350,20350,20350,0
20240220,181100,39908092970,20350,20350,20350,20350,0
20240220,181000,39908092970,20350,20350,20350,20350,0
20240220,180900,39908092970,20350,20350,20350,20350,0
20240220,180800,39908092970,20350,20350,20350,20350,0
20240220,180700,39908092970,20350,20350,20350,20350,0
20240220,180600,39908092970,20350,20350,20350,20350,0
20240220,180500,39908092970,20350,20350,20350,20350,0
20240220,180400,39908092970,20350,20350,20350,20350,0
20240220,180300,39908092970,20350,20350,20350,20350,0
20240220,180200,39908092970,20350,20350,20350,20350,0
20240220,180100,39908092970,20350,20350,20350,20350,0
20240220,180000,39908092970,20350,20350,20350,20350,0
20240220,175900,39908092970,20350,20350,20350,20350,0
20240220,175800,39908092970,20350,20350,20350,20350,0
20240220,175700,39908092970,20350,20350,20350,20350,0
20240220,175600,39908092970,20350,20350,20350,20350,0
20240220,175500,39908092970,20350,20350,20350,20350,32743
20240220,175400,39908092970,20350,20350,20350,20350,0
20240220,175300,39908092970,20350,20350,20350,20350,0
20240220,175200,39908092970,20350,20350,20350,20350,0
20240220,175100,39908092970,20350,20350,20350,20350,0
20240220,175000,39908092970,20350,20350,20350,20350,0
20240220,174900,39908092970,20350,20350,20350,20350,0
20240220,174800,39908092970,20350,20350,20350,20350,0
20240220,174700,39908092970,20350,20350,20350,20350,0
20240220,174600,39908092970,20350,20350,20350,20350,0
20240220,174500,39908092970,20350,20350,20350,20350,0
20240220,174400,39908092970,20350,20350,20350,20350,0
20240220,174300,39908092970,20350,20350,20350,20350,0
20240220,174200,39908092970,20350,20350,20350,20350,0
20240220,174100,39908092970,20350,20350,20350,20350,0
20240220,174000,39908092970,20350,20350,20350,20350,0
20240220,173900,39908092970,20350,20350,20350,20350,0
20240220,173800,39908092970,20350,20350,20350,20350,0
20240220,173700,39908092970,20350,20350,20350,20350,0
20240220,173600,39908092970,20350,20350,20350,20350,0
20240220,173500,39908092970,20350,20350,20350,20350,0
20240220,173400,39908092970,20350,20350,20350,20350,0
20240220,173300,39908092970,20350,20350,20350,20350,0
20240220,173200,39908092970,20350,20350,20350,20350,0
20240220,173100,39908092970,20350,20350,20350,20350,0
20240220,173000,39908092970,20350,20350,20350,20350,0
20240220,172900,39908092970,20350,20350,20350,20350,0
20240220,172800,39908092970,20350,20350,20350,20350,0
20240220,172700,39908092970,20350,20350,20350,20350,0
20240220,172600,39908092970,20350,20350,20350,20350,0
20240220,172500,39908092970,20350,20350,20350,20350,32743
20240220,172400,39908092970,20350,20350,20350,20350,0
20240220,172300,39908092970,20350,20350,20350,20350,0
20240220,172200,39908092970,20350,20350,20350,20350,0
20240220,172100,39908092970,20350,20350,20350,20350,0
20240220,172000,39908092970,20350,20350,20350,20350,0
20240220,171900,39908092970,20350,20350,20350,20350,0
20240220,171800,39908092970,20350,20350,20350,20350,0
20240220,171700,39908092970,20350,20350,20350,20350,0
20240220,171600,39908092970,20350,20350,20350,20350,0
20240220,171500,39908092970,20350,20350,20350,20350,0
20240220,171400,39908092970,20350,20350,20350,20350,0
20240220,171300,39908092970,20350,20350,20350,20350,0
20240220,171200,39908092970,20350,20350,20350,20350,0
20240220,171100,39908092970,20350,20350,20350,20350,0
20240220,171000,39908092970,20350,20350,20350,20350,0
20240220,170900,39908092970,20350,20350,20350,20350,0
20240220,170800,39908092970,20350,20350,20350,20350,0
20240220,170700,39908092970,20350,20350,20350,20350,0
20240220,170600,39908092970,20350,20350,20350,20350,0
20240220,170500,39908092970,20350,20350,20350,20350,0
20240220,170400,39908092970,20350,20350,20350,20350,0
20240220,170300,39908092970,20350,20350,20350,20350,0
20240220,170200,39908092970,20350,20350,20350,20350,0
20240220,170100,39908092970,20350,20350,20350,20350,0
20240220,170000,39908092970,20350,20350,20350,20350,0
20240220,165900,39908092970,20350,20350,20350,20350,0
20240220,165800,39908092970,20350,20350,20350,20350,0
20240220,165700,39908092970,20350,20350,20350,20350,0
20240220,165600,39908092970,20350,20350,20350,20350,0
20240220,165500,39908092970,20350,20350,20350,20350,32743
20240220,165400,39908092970,20350,20350,20350,20350,0
20240220,165300,39908092970,20350,20350,20350,20350,0
20240220,165200,39908092970,20350,20350,20350,20350,0
20240220,165100,39908092970,20350,20350,20350,20350,0
20240220,165000,39908092970,20350,20350,20350,20350,0
20240220,164900,39908092970,20350,20350,20350,20350,0
20240220,164800,39908092970,20350,20350,20350,20350,0
20240220,164700,39908092970,20350,20350,20350,20350,0
20240220,164600,39908092970,20350,20350,20350,20350,0
20240220,164500,39908092970,20350,20350,20350,20350,0
20240220,164400,39908092970,20350,20350,20350,20350,0
20240220,164300,39908092970,20350,20350,20350,20350,0
20240220,164200,39908092970,20350,20350,20350,20350,0
20240220,164100,39908092970,20350,20350,20350,20350,0
20240220,164000,39908092970,20350,20350,20350,20350,0
20240220,163900,39908092970,20350,20350,20350,20350,0
20240220,163800,39908092970,20350,20350,20350,20350,0
20240220,163700,39908092970,20350,20350,20350,20350,0
20240220,163600,39908092970,20350,20350,20350,20350,0
20240220,163500,39908092970,20350,20350,20350,20350,0
20240220,163400,39908092970,20350,20350,20350,20350,0
20240220,163300,39908092970,20350,20350,20350,20350,0
20240220,163200,39908092970,20350,20350,20350,20350,0
20240220,163100,39908092970,20350,20350,20350,20350,0
20240220,163000,39908092970,20350,20350,20350,20350,0
20240220,162900,39908092970,20350,20350,20350,20350,0
20240220,162800,39908092970,20350,20350,20350,20350,0
20240220,162700,39908092970,20350,20350,20350,20350,0
20240220,162600,39908092970,20350,20350,20350,20350,0
20240220,162500,39908092970,20350,20350,20350,20350,32743
20240220,162400,39908092970,20350,20350,20350,20350,0
20240220,162300,39908092970,20350,20350,20350,20350,0
20240220,162200,39908092970,20350,20350,20350,20350,0
20240220,162100,39908092970,20350,20350,20350,20350,0
20240220,162000,39908092970,20350,20350,20350,20350,0
20240220,161900,39908092970,20350,20350,20350,20350,0
20240220,161800,39908092970,20350,20350,20350,20350,0
20240220,161700,39908092970,20350,20350,20350,20350,0
20240220,161600,39908092970,20350,20350,20350,20350,0
20240220,161500,39908092970,20350,20350,20350,20350,0
20240220,161400,39908092970,20350,20350,20350,20350,0
20240220,161300,39908092970,20350,20350,20350,20350,0
20240220,161200,39908092970,20350,20350,20350,20350,0
20240220,161100,39908092970,20350,20350,20350,20350,0
20240220,161000,39908092970,20350,20350,20350,20350,0
20240220,160900,39908092970,20350,20350,20350,20350,0
20240220,160800,39908092970,20350,20350,20350,20350,0
20240220,160700,39908092970,20350,20350,20350,20350,0
20240220,160600,39908092970,20350,20350,20350,20350,0
20240220,160500,39908092970,20350,20350,20350,20350,0
20240220,160400,39908092970,20350,20350,20350,20350,0
20240220,160300,39908092970,20350,20350,20350,20350,0
20240220,160200,39908092970,20350,20350,20350,20350,0
20240220,160100,39908092970,20350,20350,20350,20350,0
20240220,160000,39908092970,20350,20350,20350,20350,0
20240220,155900,39908092970,20350,20350,20350,20350,0
20240220,155800,39908092970,20350,20350,20350,20350,0
20240220,155700,39908092970,20350,20350,20350,20350,0
20240220,155600,39908092970,20350,20350,20350,20350,0
20240220,155500,39908092970,20350,20350,20350,20350,32743
20240220,155400,39908092970,20350,20350,20350,20350,0
20240220,155300,39908092970,20350,20350,20350,20350,0
20240220,155200,39908092970,20350,20350,20350,20350,0
20240220,155100,39908092970,20350,20350,20350,20350,0
20240220,155000,39908092970,20350,20350,20350,20350,0
20240220,154900,39908092970,20350,20350,20350,20350,0
20240220,154800,39908092970,20350,20350,20350,20350,0
20240220,154700,39908092970,20350,20350,20350,20350,0
20240220,154600,39908092970,20350,20350,20350,20350,0
20240220,154500,39908092970,20350,20350,20350,20350,0
20240220,154400,39908092970,20350,20350,20350,20350,0
20240220,154300,39908092970,20350,20350,20350,20350,0
20240220,154200,39908092970,20350,20350,20350,20350,0
20240220,154100,39908092970,20350,20350,20350,20350,0
20240220,154000,39908092970,20350,20350,20350,20350,0
20240220,153900,39908092970,20350,20350,20350,20350,0
20240220,153800,39908092970,20350,20350,20350,20350,0
20240220,153700,39908092970,20350,20350,20350,20350,0
20240220,153600,39908092970,20350,20350,20350,20350,0
20240220,153500,39908092970,20350,20350,20350,20350,0
20240220,153400,39908092970,20350,20350,20350,20350,0
20240220,153300,39908092970,20350,20350,20350,20350,0
20240220,153200,39908092970,20350,20350,20350,20350,0
20240220,153100,39908092970,20350,20350,20350,20350,0
20240220,153000,39908092970,20350,20350,20350,20350,32743
20240220,152900,39241772920,20300,20300,20300,20300,0
20240220,152800,39241772920,20300,20300,20300,20300,0
20240220,152700,39241772920,20300,20300,20300,20300,0
20240220,152600,39241772920,20300,20300,20300,20300,0
20240220,152500,39241772920,20300,20300,20300,20300,0
20240220,152400,39241772920,20300,20300,20300,20300,0
20240220,152300,39241772920,20300,20300,20300,20300,0
20240220,152200,39241772920,20300,20300,20300,20300,0
20240220,152100,39241772920,20300,20300,20300,20300,0
20240220,152000,39241772920,20300,20300,20300,20300,0
20240220,151900,39241772920,20300,20300,20350,20250,4104
20240220,151800,39158482220,20250,20250,20300,20250,5039
20240220,151700,39056362420,20250,20300,20400,20250,5600
20240220,151600,38942481370,20350,20350,20350,20300,3955
20240220,151500,38862056220,20300,20300,20400,20300,6153
20240220,151400,38736937220,20300,20300,20400,20300,4181
20240220,151300,38651850520,20350,20250,20350,20250,4157
20240220,151200,38567338820,20300,20350,20350,20250,2646
20240220,151100,38513641920,20350,20300,20400,20250,6623
20240220,151000,38378907370,20300,20400,20400,20300,5917
20240220,150900,38258470620,20400,20350,20400,20350,4124
20240220,150800,38174362320,20350,20350,20400,20350,1908
20240220,150700,38135458870,20350,20350,20400,20300,5434
20240220,150600,38024679820,20350,20300,20350,20300,3357
20240220,150500,37956396420,20350,20300,20350,20300,5981
20240220,150400,37834866420,20350,20300,20350,20250,4569
20240220,150300,37742074870,20300,20300,20350,20300,4278
20240220,150200,37655076220,20350,20300,20350,20250,2869
20240220,150100,37596824370,20300,20300,20300,20250,5001
20240220,150000,37495351970,20300,20250,20350,20250,6457
20240220,145900,37364300570,20300,20250,20300,20250,3685
20240220,145800,37289543820,20300,20200,20300,20200,8551
20240220,145700,37116313570,20200,20200,20200,20150,5483
20240220,145600,37005680670,20200,20100,20250,20000,18284
20240220,145500,36637068870,20200,20100,20200,20050,10841
20240220,145400,36418925520,20150,20150,20150,20100,569
20240220,145300,36407486070,20100,20100,20150,20100,1910
20240220,145200,36369037620,20150,20150,20150,20100,1114
20240220,145100,36346631420,20100,20050,20150,20050,8667
20240220,145000,36172094370,20050,20050,20100,20050,2112
20240220,144900,36129701320,20050,20050,20100,20050,1546
20240220,144800,36098661320,20100,20000,20100,20000,279
20240220,144700,36093067270,20100,20000,20100,20000,7441
20240220,144600,35943795420,20000,20000,20050,19990,1128
20240220,144500,35921234330,20050,20000,20050,19990,2704
20240220,144400,35867145480,20000,20000,20050,20000,1992
20240220,144300,35827253580,20050,20000,20050,20000,6189
20240220,144200,35703471530,20050,20050,20100,20000,13006
20240220,144100,35442991180,20050,20050,20150,20050,9723
20240220,144000,35247693180,20050,20150,20150,20050,10552
20240220,143900,35035589730,20150,20100,20150,20100,1440
20240220,143800,35006580630,20100,20100,20150,20100,2009
20240220,143700,34966142230,20100,20100,20150,20100,426
20240220,143600,34957576930,20100,20100,20150,20100,624
20240220,143500,34945026780,20100,20100,20150,20100,2248
20240220,143400,34899788130,20100,20150,20150,20100,1097
20240220,143300,34877725730,20100,20100,20150,20100,873
20240220,143200,34860167580,20100,20150,20150,20100,2457
20240220,143100,34810719580,20100,20150,20150,20050,4141
20240220,143000,34727495180,20100,20100,20150,20100,2119
20240220,142900,34684852430,20100,20100,20150,20100,1954
20240220,142800,34645527730,20150,20150,20150,20100,1328
20240220,142700,34618789980,20100,20150,20150,20100,2376
20240220,142600,34570958930,20100,20050,20150,20050,6746
20240220,142500,34435367430,20100,20050,20100,20050,419
20240220,142400,34426962530,20050,20050,20100,20050,1210
20240220,142300,34402673930,20050,20050,20100,20050,3055
20240220,142200,34341374230,20050,20000,20100,20000,2527
20240220,142100,34290717730,20050,20050,20050,20000,1246
20240220,142000,34265760330,20000,20000,20050,20000,2537
20240220,141900,34214938180,20000,20050,20100,20000,1296
20240220,141800,34188999830,20050,20100,20100,20050,1113
20240220,141700,34166670380,20050,20000,20050,20000,3340
20240220,141600,34099730530,20000,20050,20050,20000,3132
20240220,141500,34036977780,20000,20000,20050,19990,3291
20240220,141400,33971164710,20000,20050,20100,19980,5633
20240220,141300,33858438780,20050,20100,20100,19970,17065
20240220,141200,33517181180,20050,20000,20100,19990,12979
20240220,141100,33257511790,20000,20000,20050,20000,2550
20240220,141000,33206450240,20000,20050,20100,20000,11864
20240220,140900,32969032290,20050,20050,20100,20050,1006
20240220,140800,32948847790,20050,20100,20100,20050,2026
20240220,140700,32908176890,20050,20000,20050,20000,3667
20240220,140600,32834713190,20050,20050,20050,20000,1796
20240220,140500,32798776840,20000,20000,20050,20000,2422
20240220,140400,32750284590,20000,20000,20050,20000,790
20240220,140300,32734480690,20000,20000,20050,20000,12992
20240220,140200,32474617990,20000,20050,20100,20000,4270
20240220,140100,32389113640,20000,20100,20100,20000,1514
20240220,140000,32358754890,20000,20050,20100,20000,2782
20240220,135900,32303061690,20050,20100,20100,20000,5011
20240220,135800,32202515190,20100,20100,20100,20050,1793
20240220,135700,32166564040,20050,20100,20100,20050,905
20240220,135600,32148398240,20100,20050,20150,20050,3289
20240220,135500,32082287290,20050,20050,20100,20050,2267
20240220,135400,32036813290,20050,20050,20100,20050,956
20240220,135300,32017627090,20050,20100,20150,20050,2539
20240220,135200,31966617090,20050,20050,20100,20050,2858
20240220,135100,31909271490,20050,20100,20150,20050,3303
20240220,135000,31842903440,20100,20100,20150,20100,2537
20240220,134900,31791817740,20100,20100,20150,20050,1251
20240220,134800,31766676390,20100,20100,20150,20050,4536
20240220,134700,31675487990,20100,20050,20150,20050,3848
20240220,134600,31598193940,20050,20050,20100,20050,1664
20240220,134500,31564829190,20050,20100,20150,20050,1503
20240220,134400,31534659090,20100,20150,20150,20050,2293
20240220,134300,31488591340,20150,20150,20150,20100,1666
20240220,134200,31455081340,20100,20100,20150,20100,2874
20240220,134100,31397302190,20100,20100,20150,20100,3350
20240220,134000,31329890640,20100,20100,20150,20100,1034
20240220,133900,31309090240,20100,20100,20150,20100,804
20240220,133800,31292928540,20150,20200,20250,20100,6326
20240220,133700,31165289790,20200,20200,20250,20200,1216
20240220,133600,31140725340,20250,20250,20250,20200,6797
20240220,133500,31003103990,20250,20250,20300,20250,1852
20240220,133400,30965533390,20250,20200,20300,20200,1925
20240220,133300,30926546240,20200,20250,20300,20200,1778
20240220,133200,30890539990,20250,20300,20350,20250,3081
20240220,133100,30827990290,20250,20300,20300,20250,1165
20240220,133000,30804351290,20350,20300,20350,20300,835
20240220,132900,30787386690,20300,20250,20350,20200,9252
20240220,132800,30599661940,20250,20250,20250,20200,1249
20240220,132700,30574405540,20200,20200,20250,20200,675
20240220,132600,30560761790,20200,20200,20250,20200,1822
20240220,132500,30523895940,20250,20200,20250,20200,1795
20240220,132400,30487580190,20200,20250,20250,20200,635
20240220,132300,30474736090,20200,20200,20250,20200,547
20240220,132200,30463680890,20200,20250,20250,20200,1847
20240220,132100,30426333940,20200,20200,20250,20200,910
20240220,132000,30407939340,20200,20200,20250,20200,660
20240220,131900,30394599440,20200,20200,20250,20200,626
20240220,131800,30381952040,20200,20200,20250,20200,2481
20240220,131700,30331751790,20200,20250,20250,20200,5572
20240220,131600,30218946890,20250,20200,20300,20200,3040
20240220,131500,30157402940,20200,20200,20250,20200,967
20240220,131400,30137868240,20200,20200,20250,20200,829
20240220,131300,30121106040,20200,20200,20250,20200,914
20240220,131200,30102639190,20250,20200,20250,20200,707
20240220,131100,30088348990,20200,20200,20250,20200,832
20240220,131000,30071538340,20250,20150,20250,20150,3668
20240220,130900,29997451740,20200,20100,20200,20100,336
20240220,130800,29990689890,20150,20100,20150,20100,2447
20240220,130700,29941442740,20100,20100,20150,20100,525
20240220,130600,29930883790,20100,20100,20150,20100,2640
20240220,130500,29877805090,20150,20150,20150,20100,2134
20240220,130400,29834900440,20100,20100,20150,20100,1245
20240220,130300,29809870090,20100,20150,20150,20100,2610
20240220,130200,29757400690,20100,20150,20200,20100,1557
20240220,130100,29726025190,20150,20150,20200,20150,293
20240220,130000,29720113140,20150,20150,20200,20150,637
20240220,125900,29707277040,20150,20100,20200,20100,3200
20240220,125800,29642801690,20100,20100,20100,20100,189
20240220,125700,29639002790,20150,20100,20150,20100,1005
20240220,125600,29618784240,20100,20200,20200,20100,793
20240220,125500,29602782140,20200,20050,20200,20050,8347
20240220,125400,29435001390,20050,20000,20100,20000,2489
20240220,125300,29385096240,20050,20000,20050,20000,2373
20240220,125200,29337627390,20000,20000,20050,20000,640
20240220,125100,29324823990,20000,20000,20050,20000,1786
20240220,125000,29289067690,20050,20050,20050,20000,2154
20240220,124900,29245917090,20050,20000,20050,20000,1610
20240220,124800,29213704440,20000,20000,20050,20000,1124
20240220,124700,29191220790,20000,20000,20050,19990,4704
20240220,124600,29097149020,20000,20050,20050,20000,10215
20240220,124500,28892847570,20050,20100,20100,20000,13391
20240220,124400,28624223970,20100,20100,20150,20100,2829
20240220,124300,28567308820,20100,20100,20150,20100,934
20240220,124200,28548517920,20100,20150,20150,20100,946
20240220,124100,28529495320,20100,20100,20150,20100,3123
20240220,124000,28466705220,20100,20050,20100,20050,584
20240220,123900,28454989370,20100,20100,20100,20050,2041
20240220,123800,28413998820,20050,20050,20100,20050,1399
20240220,123700,28385945870,20050,20050,20100,20050,2064
20240220,123600,28344555070,20050,20100,20100,20050,2308
20240220,123500,28298228920,20150,20100,20150,20100,1333
20240220,123400,28271425320,20100,20100,20150,20100,1007
20240220,123300,28251175970,20150,20100,20150,20100,302
20240220,123200,28245104070,20100,20150,20150,20100,769
20240220,123100,28229637020,20150,20100,20150,20100,3174
20240220,123000,28165835720,20100,20150,20200,20100,726
20240220,122900,28151223570,20200,20150,20200,20150,902
20240220,122800,28133025920,20200,20150,20200,20150,1494
20240220,122700,28102912820,20150,20200,20200,20150,990
20240220,122600,28082932320,20200,20200,20200,20100,9809
20240220,122500,27885594770,20150,20200,20250,20150,2055
20240220,122400,27844165420,20200,20200,20250,20200,962
20240220,122300,27824724670,20200,20200,20250,20200,3362
20240220,122200,27756808220,20200,20250,20300,20200,3516
20240220,122100,27685602920,20300,20250,20300,20250,1266
20240220,122000,27659929520,20250,20250,20300,20250,2039
20240220,121900,27618614220,20250,20300,20300,20250,1385
20240220,121800,27590535720,20300,20300,20350,20300,1530
20240220,121700,27559439270,20300,20300,20350,20300,1756
20240220,121600,27523790220,20300,20250,20350,20250,2710
20240220,121500,27468804670,20250,20300,20350,20250,6702
20240220,121400,27332733620,20300,20350,20400,20300,6068
20240220,121300,27209252670,20350,20400,20400,20350,910
20240220,121200,27190707620,20400,20400,20400,20350,874
20240220,121100,27172892170,20400,20350,20400,20350,1050
20240220,121000,27151505220,20350,20350,20400,20350,1692
20240220,120900,27117052920,20400,20400,20400,20350,2716
20240220,120800,27061652270,20400,20350,20400,20350,2950
20240220,120700,27001509870,20350,20350,20400,20350,1030
20240220,120600,26980536520,20350,20300,20400,20300,3362
20240220,120500,26912110370,20300,20300,20350,20300,1645
20240220,120400,26878670070,20350,20300,20350,20300,978
20240220,120300,26858790670,20350,20350,20400,20300,6431
20240220,120200,26727934420,20350,20300,20350,20300,1830
20240220,120100,26690711120,20300,20350,20350,20300,1481
20240220,120000,26660623220,20300,20300,20350,20300,1197
20240220,115900,26636320320,20300,20300,20350,20300,872
20240220,115800,26618605470,20350,20300,20350,20300,774
20240220,115700,26602882070,20350,20300,20350,20300,1195
20240220,115600,26578607320,20300,20350,20400,20300,4681
20240220,115500,26483387170,20350,20350,20400,20350,1595
20240220,115400,26450912370,20350,20350,20400,20350,2641
20240220,115300,26397055870,20350,20300,20400,20300,5579
20240220,115200,26283591370,20300,20250,20300,20250,4042
20240220,115100,26201592320,20250,20250,20300,20200,3732
20240220,115000,26126004820,20250,20200,20250,20200,931
20240220,114900,26107177720,20250,20150,20250,20150,4059
20240220,114800,26025191270,20200,20200,20250,20150,3391
20240220,114700,25956754920,20200,20200,20250,20150,8407
20240220,114600,25786924020,20200,20200,20250,20150,2160
20240220,114500,25743287820,20200,20200,20200,20150,1247
20240220,114400,25718129320,20200,20200,20200,20150,1218
20240220,114300,25693546120,20200,20150,20200,20150,1815
20240220,114200,25656896620,20150,20150,20200,20150,800
20240220,114100,25640761220,20150,20200,20200,20150,1064
20240220,114000,25619297870,20150,20150,20200,20150,624
20240220,113900,25606720370,20150,20150,20200,20150,1673
20240220,113800,25572995270,20150,20100,20150,20100,2403
20240220,113700,25524584820,20100,20100,20150,20050,1299
20240220,113600,25498474120,20100,20100,20100,20050,880
20240220,113500,25480824170,20100,20100,20150,20050,6009
20240220,113400,25360190020,20100,20100,20150,20100,1196
20240220,113300,25336135820,20150,20100,20150,20100,1624
20240220,113200,25303475470,20100,20150,20200,20100,1820
20240220,113100,25266834420,20150,20150,20150,20100,1592
20240220,113000,25234787220,20150,20150,20200,20100,2118
20240220,112900,25192094620,20150,20150,20200,20150,3647
20240220,112800,25118594920,20200,20150,20200,20150,796
20240220,112700,25102537020,20150,20150,20200,20150,847
20240220,112600,25085463120,20200,20150,20200,20150,999
20240220,112500,25065322320,20150,20150,20200,20150,1034
20240220,112400,25044474170,20150,20150,20200,20150,1064
20240220,112300,25023023170,20150,20150,20200,20150,1929
20240220,112200,24984100470,20150,20150,20200,20150,745
20240220,112100,24969072320,20200,20150,20200,20150,777
20240220,112000,24953405470,20200,20100,20200,20100,3102
20240220,111900,24890843070,20100,20150,20150,20100,1539
20240220,111800,24859880620,20150,20100,20150,20100,628
20240220,111700,24847244920,20100,20150,20150,20100,4710
20240220,111600,24752554520,20150,20150,20150,20100,4654
20240220,111500,24658792570,20150,20150,20200,20150,800
20240220,111400,24642663470,20150,20150,20200,20150,838
20240220,111300,24625764570,20150,20200,20250,20150,1249
20240220,111200,24600544670,20250,20300,20300,20200,2320
20240220,111100,24553536720,20250,20200,20250,20150,5933
20240220,111000,24433585920,20200,20150,20200,20150,2356
20240220,110900,24386100270,20150,20150,20200,20150,1431
20240220,110800,24357262470,20150,20200,20200,20150,565
20240220,110700,24345863070,20150,20150,20200,20150,762
20240220,110600,24330490370,20200,20150,20200,20150,1206
20240220,110500,24306163970,20150,20200,20200,20150,1123
20240220,110400,24283514520,20200,20150,20200,20150,866
20240220,110300,24266033170,20200,20100,20200,20100,1133
20240220,110200,24243231920,20150,20200,20250,20150,5688
20240220,110100,24128379120,20200,20150,20250,20100,5310
20240220,110000,24021237520,20100,20150,20200,20100,3115
20240220,105900,23958434470,20150,20200,20200,20150,1261
20240220,105800,23932984770,20250,20200,20250,20150,1904
20240220,105700,23894526420,20200,20200,20250,20150,6819
20240220,105600,23756946570,20200,20300,20300,20200,5617
20240220,105500,23643235070,20300,20300,20300,20250,795
20240220,105400,23627119270,20300,20300,20350,20250,1816
20240220,105300,23590323820,20300,20300,20350,20250,1960
20240220,105200,23550511070,20300,20250,20350,20250,1807
20240220,105100,23513816620,20250,20250,20300,20250,1757
20240220,105000,23478209820,20300,20300,20300,20250,644
20240220,104900,23465151320,20300,20300,20300,20250,484
20240220,104800,23455332770,20250,20250,20400,20250,6245
20240220,104700,23328479820,20250,20250,20350,20250,2826
20240220,104600,23271084720,20300,20300,20350,20300,5704
20240220,104500,23155267570,20350,20350,20400,20300,3594
20240220,104400,23082121220,20350,20400,20450,20350,5144
20240220,104300,22977200320,20350,20350,20400,20350,1124
20240220,104200,22954306370,20400,20400,20450,20350,2309
20240220,104100,22907240070,20400,20400,20450,20400,2416
20240220,104000,22857881220,20400,20400,20450,20350,6388
20240220,103900,22727499020,20400,20400,20400,20350,3005
20240220,103800,22666274920,20400,20350,20400,20300,1515
20240220,103700,22635408070,20350,20250,20350,20250,5769
20240220,103600,22518177370,20250,20200,20300,20200,1820
20240220,103500,22481315270,20200,20200,20250,20150,3927
20240220,103400,22401891220,20200,20150,20200,20150,5407
20240220,103300,22292745170,20200,20150,20200,20150,2322
20240220,103200,22245895770,20150,20100,20150,20100,1821
20240220,103100,22209225220,20150,20100,20150,20100,1044
20240220,103000,22188219120,20150,20150,20200,20100,4488
20240220,102900,22097770370,20150,20150,20150,20100,1285
20240220,102800,22071905920,20150,20100,20150,20050,2035
20240220,102700,22030999520,20050,20100,20100,20050,1564
20240220,102600,21999635520,20050,20050,20100,20000,3608
20240220,102500,21927401920,20050,20050,20100,20050,4879
20240220,102400,21829503320,20050,20050,20150,20050,2437
20240220,102300,21780543620,20050,20150,20200,20050,6860
20240220,102200,21642382420,20150,20050,20150,20050,8546
20240220,102100,21470690920,20050,20100,20100,20000,4035
20240220,102000,21389791570,20100,20100,20100,20000,15011
20240220,101900,21089501770,20100,20100,20150,20050,7753
20240220,101800,20933793920,20100,20150,20200,20100,2230
20240220,101700,20888864570,20150,20150,20150,20100,2248
20240220,101600,20843674670,20150,20150,20200,20100,2593
20240220,101500,20791407570,20200,20200,20200,20150,2792
20240220,101400,20735037370,20200,20100,20250,20100,4538
20240220,101300,20643522670,20150,20150,20150,20100,1059
20240220,101200,20622199020,20150,20100,20150,20100,871
20240220,101100,20604673870,20100,20150,20150,20100,1583
20240220,101000,20572828320,20150,20050,20150,20000,4799
20240220,100900,20476500270,20150,20100,20150,20000,8941
20240220,100800,20297335820,20050,20150,20150,20050,6212
20240220,100700,20172709320,20150,20100,20150,20100,1717
20240220,100600,20138184070,20100,20100,20100,20050,3666
20240220,100500,20064641920,20100,20150,20150,20050,8417
20240220,100400,19895528770,20100,20100,20150,20100,2981
20240220,100300,19835504970,20100,20100,20150,20100,5387
20240220,100200,19727208470,20100,20100,20150,20100,5456
20240220,100100,19617361970,20100,20150,20200,20100,7771
20240220,100000,19461050070,20200,20250,20300,20150,7356
20240220,095900,19312373720,20300,20300,20350,20300,5712
20240220,095800,19196377920,20300,20450,20450,20300,4122
20240220,095700,19112418220,20400,20400,20450,20400,2125
20240220,095600,19069035370,20400,20400,20500,20400,3944
20240220,095500,18988394170,20450,20450,20500,20450,4116
20240220,095400,18904147070,20450,20500,20500,20350,11079
20240220,095300,18677737970,20500,20550,20600,20450,9314
20240220,095200,18486558920,20550,20500,20650,20500,8194
20240220,095100,18317748970,20550,20600,20650,20500,17408
20240220,095000,17959746470,20600,20400,20600,20400,32204
20240220,094900,17298143170,20400,20400,20450,20400,2914
20240220,094800,17238593820,20400,20350,20400,20300,11467
20240220,094700,17005094970,20400,20450,20500,20350,11542
20240220,094600,16769309970,20450,20400,20450,20350,15379
20240220,094500,16455077820,20400,20350,20450,20300,15325
20240220,094400,16142620570,20350,20300,20350,20300,5652
20240220,094300,16027674370,20350,20250,20350,20250,4392
20240220,094200,15938424220,20250,20250,20350,20200,13296
20240220,094100,15668860520,20300,20150,20300,20150,4950
20240220,094000,15568603970,20200,20150,20300,20150,13463
20240220,093900,15296333170,20200,20100,20200,20100,3145
20240220,093800,15232965870,20150,20100,20150,20100,3041
20240220,093700,15171779370,20100,20100,20150,20050,4891
20240220,093600,15073399270,20100,20150,20200,20100,3089
20240220,093500,15011141470,20150,20100,20200,20050,6938
20240220,093400,14871507970,20050,20100,20150,20050,13504
20240220,093300,14600539520,20100,20100,20150,20050,8171
20240220,093200,14436220120,20100,20300,20350,20100,26387
20240220,093100,13902012970,20300,20250,20350,20200,20277
20240220,093000,13490728120,20200,20200,20250,20200,4189
20240220,092900,13406052670,20250,20200,20250,20150,4652
20240220,092800,13312064070,20200,20150,20200,20100,14851
20240220,092700,13012486270,20150,20050,20150,20050,9039
20240220,092600,12831014170,20100,20100,20100,20050,2636
20240220,092500,12778110670,20100,20000,20100,20000,4789
20240220,092400,12682105120,20000,19930,20050,19910,19529
20240220,092300,12292300110,19940,20100,20100,19930,20503
20240220,092200,11882727250,20100,19980,20100,19970,12018
20240220,092100,11642150240,19980,20100,20100,19950,34578
20240220,092000,10950928100,20100,20150,20150,20000,36023
20240220,091900,10228938950,20100,20200,20250,20100,12762
20240220,091800,9971508050,20250,20350,20350,20200,9376
20240220,091700,9781335300,20300,20150,20350,20150,9490
20240220,091600,9589487450,20150,20150,20200,20150,5348
20240220,091500,9481583400,20150,20150,20200,20050,20304
20240220,091400,9073294300,20150,20200,20250,20150,12369
20240220,091300,8823657350,20150,20450,20450,20150,21839
20240220,091200,8380553300,20450,20300,20450,20300,13576
20240220,091100,8103788250,20350,20400,20450,20300,13183
20240220,091000,7835590050,20350,20300,20400,20250,13924
20240220,090900,7552755250,20350,20200,20400,20150,15670
20240220,090800,7234973050,20250,20400,20400,20100,62406
20240220,090700,5973321900,20350,20450,20450,20300,21894
20240220,090600,5527115200,20400,20650,20700,20350,27925
20240220,090500,4956375750,20650,20550,20750,20500,23968
20240220,090400,4461766200,20500,20550,20700,20450,23836
20240220,090300,3972349500,20550,20750,20800,20400,41015
20240220,090200,3129299450,20700,20650,20850,20600,30025
20240220,090100,2507362700,20650,20800,20850,20600,48176
20240220,090000,1509343400,20750,20750,21050,20700,72209