KissMeData/200470/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202100,16372794465,4455,4455,4455,4455,28790
20240221,202000,16372794465,4455,4455,4455,4455,0
20240221,201900,16372794465,4455,4455,4455,4455,0
20240221,201800,16372794465,4455,4455,4455,4455,0
20240221,201700,16372794465,4455,4455,4455,4455,0
20240221,201600,16372794465,4455,4455,4455,4455,0
20240221,201500,16372794465,4455,4455,4455,4455,0
20240221,201400,16372794465,4455,4455,4455,4455,0
20240221,201300,16372794465,4455,4455,4455,4455,0
20240221,201200,16372794465,4455,4455,4455,4455,0
20240221,201100,16372794465,4455,4455,4455,4455,0
20240221,201000,16372794465,4455,4455,4455,4455,0
20240221,200900,16372794465,4455,4455,4455,4455,0
20240221,200800,16372794465,4455,4455,4455,4455,0
20240221,200700,16372794465,4455,4455,4455,4455,0
20240221,200600,16372794465,4455,4455,4455,4455,0
20240221,200500,16372794465,4455,4455,4455,4455,0
20240221,200400,16372794465,4455,4455,4455,4455,0
20240221,200300,16372794465,4455,4455,4455,4455,0
20240221,200200,16372794465,4455,4455,4455,4455,0
20240221,200100,16372794465,4455,4455,4455,4455,0
20240221,200000,16372794465,4455,4455,4455,4455,0
20240221,195900,16372794465,4455,4455,4455,4455,0
20240221,195800,16372794465,4455,4455,4455,4455,0
20240221,195700,16372794465,4455,4455,4455,4455,0
20240221,195600,16372794465,4455,4455,4455,4455,0
20240221,195500,16372794465,4455,4455,4455,4455,0
20240221,195400,16372794465,4455,4455,4455,4455,0
20240221,195300,16372794465,4455,4455,4455,4455,0
20240221,195200,16372794465,4455,4455,4455,4455,0
20240221,195100,16372794465,4455,4455,4455,4455,28790
20240221,195000,16372794465,4455,4455,4455,4455,0
20240221,194900,16372794465,4455,4455,4455,4455,0
20240221,194800,16372794465,4455,4455,4455,4455,0
20240221,194700,16372794465,4455,4455,4455,4455,0
20240221,194600,16372794465,4455,4455,4455,4455,0
20240221,194500,16372794465,4455,4455,4455,4455,0
20240221,194400,16372794465,4455,4455,4455,4455,0
20240221,194300,16372794465,4455,4455,4455,4455,0
20240221,194200,16372794465,4455,4455,4455,4455,0
20240221,194100,16372794465,4455,4455,4455,4455,0
20240221,194000,16372794465,4455,4455,4455,4455,0
20240221,193900,16372794465,4455,4455,4455,4455,0
20240221,193800,16372794465,4455,4455,4455,4455,0
20240221,193700,16372794465,4455,4455,4455,4455,0
20240221,193600,16372794465,4455,4455,4455,4455,0
20240221,193500,16372794465,4455,4455,4455,4455,0
20240221,193400,16372794465,4455,4455,4455,4455,0
20240221,193300,16372794465,4455,4455,4455,4455,0
20240221,193200,16372794465,4455,4455,4455,4455,0
20240221,193100,16372794465,4455,4455,4455,4455,0
20240221,193000,16372794465,4455,4455,4455,4455,0
20240221,192900,16372794465,4455,4455,4455,4455,0
20240221,192800,16372794465,4455,4455,4455,4455,0
20240221,192700,16372794465,4455,4455,4455,4455,0
20240221,192600,16372794465,4455,4455,4455,4455,0
20240221,192500,16372794465,4455,4455,4455,4455,0
20240221,192400,16372794465,4455,4455,4455,4455,0
20240221,192300,16372794465,4455,4455,4455,4455,0
20240221,192200,16372794465,4455,4455,4455,4455,0
20240221,192100,16372794465,4455,4455,4455,4455,28790
20240221,192000,16372794465,4455,4455,4455,4455,0
20240221,191900,16372794465,4455,4455,4455,4455,0
20240221,191800,16372794465,4455,4455,4455,4455,0
20240221,191700,16372794465,4455,4455,4455,4455,0
20240221,191600,16372794465,4455,4455,4455,4455,0
20240221,191500,16372794465,4455,4455,4455,4455,0
20240221,191400,16372794465,4455,4455,4455,4455,0
20240221,191300,16372794465,4455,4455,4455,4455,0
20240221,191200,16372794465,4455,4455,4455,4455,0
20240221,191100,16372794465,4455,4455,4455,4455,0
20240221,191000,16372794465,4455,4455,4455,4455,0
20240221,190900,16372794465,4455,4455,4455,4455,0
20240221,190800,16372794465,4455,4455,4455,4455,0
20240221,190700,16372794465,4455,4455,4455,4455,0
20240221,190600,16372794465,4455,4455,4455,4455,0
20240221,190500,16372794465,4455,4455,4455,4455,0
20240221,190400,16372794465,4455,4455,4455,4455,0
20240221,190300,16372794465,4455,4455,4455,4455,0
20240221,190200,16372794465,4455,4455,4455,4455,0
20240221,190100,16372794465,4455,4455,4455,4455,0
20240221,190000,16372794465,4455,4455,4455,4455,0
20240221,185900,16372794465,4455,4455,4455,4455,0
20240221,185800,16372794465,4455,4455,4455,4455,0
20240221,185700,16372794465,4455,4455,4455,4455,0
20240221,185600,16372794465,4455,4455,4455,4455,0
20240221,185500,16372794465,4455,4455,4455,4455,0
20240221,185400,16372794465,4455,4455,4455,4455,0
20240221,185300,16372794465,4455,4455,4455,4455,0
20240221,185200,16372794465,4455,4455,4455,4455,0
20240221,185100,16372794465,4455,4455,4455,4455,28790
20240221,185000,16372794465,4455,4455,4455,4455,0
20240221,184900,16372794465,4455,4455,4455,4455,0
20240221,184800,16372794465,4455,4455,4455,4455,0
20240221,184700,16372794465,4455,4455,4455,4455,0
20240221,184600,16372794465,4455,4455,4455,4455,0
20240221,184500,16372794465,4455,4455,4455,4455,0
20240221,184400,16372794465,4455,4455,4455,4455,0
20240221,184300,16372794465,4455,4455,4455,4455,0
20240221,184200,16372794465,4455,4455,4455,4455,0
20240221,184100,16372794465,4455,4455,4455,4455,0
20240221,184000,16372794465,4455,4455,4455,4455,0
20240221,183900,16372794465,4455,4455,4455,4455,0
20240221,183800,16372794465,4455,4455,4455,4455,0
20240221,183700,16372794465,4455,4455,4455,4455,0
20240221,183600,16372794465,4455,4455,4455,4455,0
20240221,183500,16372794465,4455,4455,4455,4455,0
20240221,183400,16372794465,4455,4455,4455,4455,0
20240221,183300,16372794465,4455,4455,4455,4455,0
20240221,183200,16372794465,4455,4455,4455,4455,0
20240221,183100,16372794465,4455,4455,4455,4455,0
20240221,183000,16372794465,4455,4455,4455,4455,0
20240221,182900,16372794465,4455,4455,4455,4455,0
20240221,182800,16372794465,4455,4455,4455,4455,0
20240221,182700,16372794465,4455,4455,4455,4455,0
20240221,182600,16372794465,4455,4455,4455,4455,0
20240221,182500,16372794465,4455,4455,4455,4455,0
20240221,182400,16372794465,4455,4455,4455,4455,0
20240221,182300,16372794465,4455,4455,4455,4455,0
20240221,182200,16372794465,4455,4455,4455,4455,0
20240221,182100,16372794465,4455,4455,4455,4455,28790
20240221,182000,16372794465,4455,4455,4455,4455,0
20240221,181900,16372794465,4455,4455,4455,4455,0
20240221,181800,16372794465,4455,4455,4455,4455,0
20240221,181700,16372794465,4455,4455,4455,4455,0
20240221,181600,16372794465,4455,4455,4455,4455,0
20240221,181500,16372794465,4455,4455,4455,4455,0
20240221,181400,16372794465,4455,4455,4455,4455,0
20240221,181300,16372794465,4455,4455,4455,4455,0
20240221,181200,16372794465,4455,4455,4455,4455,0
20240221,181100,16372794465,4455,4455,4455,4455,0
20240221,181000,16372794465,4455,4455,4455,4455,0
20240221,180900,16372794465,4455,4455,4455,4455,0
20240221,180800,16372794465,4455,4455,4455,4455,0
20240221,180700,16372794465,4455,4455,4455,4455,0
20240221,180600,16372794465,4455,4455,4455,4455,0
20240221,180500,16372794465,4455,4455,4455,4455,0
20240221,180400,16372794465,4455,4455,4455,4455,0
20240221,180300,16372794465,4455,4455,4455,4455,0
20240221,180200,16372794465,4455,4455,4455,4455,0
20240221,180100,16372794465,4455,4455,4455,4455,0
20240221,180000,16372794465,4455,4455,4455,4455,0
20240221,175900,16372794465,4455,4455,4455,4455,0
20240221,175800,16372794465,4455,4455,4455,4455,0
20240221,175700,16372794465,4455,4455,4455,4455,0
20240221,175600,16372794465,4455,4455,4455,4455,0
20240221,175500,16372794465,4455,4455,4455,4455,0
20240221,175400,16372794465,4455,4455,4455,4455,0
20240221,175300,16372794465,4455,4455,4455,4455,0
20240221,175200,16372794465,4455,4455,4455,4455,0
20240221,175100,16372794465,4455,4455,4455,4455,28790
20240221,175000,16372794465,4455,4455,4455,4455,0
20240221,174900,16372794465,4455,4455,4455,4455,0
20240221,174800,16372794465,4455,4455,4455,4455,0
20240221,174700,16372794465,4455,4455,4455,4455,0
20240221,174600,16372794465,4455,4455,4455,4455,0
20240221,174500,16372794465,4455,4455,4455,4455,0
20240221,174400,16372794465,4455,4455,4455,4455,0
20240221,174300,16372794465,4455,4455,4455,4455,0
20240221,174200,16372794465,4455,4455,4455,4455,0
20240221,174100,16372794465,4455,4455,4455,4455,0
20240221,174000,16372794465,4455,4455,4455,4455,0
20240221,173900,16372794465,4455,4455,4455,4455,0
20240221,173800,16372794465,4455,4455,4455,4455,0
20240221,173700,16372794465,4455,4455,4455,4455,0
20240221,173600,16372794465,4455,4455,4455,4455,0
20240221,173500,16372794465,4455,4455,4455,4455,0
20240221,173400,16372794465,4455,4455,4455,4455,0
20240221,173300,16372794465,4455,4455,4455,4455,0
20240221,173200,16372794465,4455,4455,4455,4455,0
20240221,173100,16372794465,4455,4455,4455,4455,0
20240221,173000,16372794465,4455,4455,4455,4455,0
20240221,172900,16372794465,4455,4455,4455,4455,0
20240221,172800,16372794465,4455,4455,4455,4455,0
20240221,172700,16372794465,4455,4455,4455,4455,0
20240221,172600,16372794465,4455,4455,4455,4455,0
20240221,172500,16372794465,4455,4455,4455,4455,0
20240221,172400,16372794465,4455,4455,4455,4455,0
20240221,172300,16372794465,4455,4455,4455,4455,0
20240221,172200,16372794465,4455,4455,4455,4455,0
20240221,172100,16372794465,4455,4455,4455,4455,28790
20240221,172000,16372794465,4455,4455,4455,4455,0
20240221,171900,16372794465,4455,4455,4455,4455,0
20240221,171800,16372794465,4455,4455,4455,4455,0
20240221,171700,16372794465,4455,4455,4455,4455,0
20240221,171600,16372794465,4455,4455,4455,4455,0
20240221,171500,16372794465,4455,4455,4455,4455,0
20240221,171400,16372794465,4455,4455,4455,4455,0
20240221,171300,16372794465,4455,4455,4455,4455,0
20240221,171200,16372794465,4455,4455,4455,4455,0
20240221,171100,16372794465,4455,4455,4455,4455,0
20240221,171000,16372794465,4455,4455,4455,4455,0
20240221,170900,16372794465,4455,4455,4455,4455,0
20240221,170800,16372794465,4455,4455,4455,4455,0
20240221,170700,16372794465,4455,4455,4455,4455,0
20240221,170600,16372794465,4455,4455,4455,4455,0
20240221,170500,16372794465,4455,4455,4455,4455,0
20240221,170400,16372794465,4455,4455,4455,4455,0
20240221,170300,16372794465,4455,4455,4455,4455,0
20240221,170200,16372794465,4455,4455,4455,4455,0
20240221,170100,16372794465,4455,4455,4455,4455,0
20240221,170000,16372794465,4455,4455,4455,4455,0
20240221,165900,16372794465,4455,4455,4455,4455,0
20240221,165800,16372794465,4455,4455,4455,4455,0
20240221,165700,16372794465,4455,4455,4455,4455,0
20240221,165600,16372794465,4455,4455,4455,4455,0
20240221,165500,16372794465,4455,4455,4455,4455,0
20240221,165400,16372794465,4455,4455,4455,4455,0
20240221,165300,16372794465,4455,4455,4455,4455,0
20240221,165200,16372794465,4455,4455,4455,4455,0
20240221,165100,16372794465,4455,4455,4455,4455,28790
20240221,165000,16372794465,4455,4455,4455,4455,0
20240221,164900,16372794465,4455,4455,4455,4455,0
20240221,164800,16372794465,4455,4455,4455,4455,0
20240221,164700,16372794465,4455,4455,4455,4455,0
20240221,164600,16372794465,4455,4455,4455,4455,0
20240221,164500,16372794465,4455,4455,4455,4455,0
20240221,164400,16372794465,4455,4455,4455,4455,0
20240221,164300,16372794465,4455,4455,4455,4455,0
20240221,164200,16372794465,4455,4455,4455,4455,0
20240221,164100,16372794465,4455,4455,4455,4455,0
20240221,164000,16372794465,4455,4455,4455,4455,0
20240221,163900,16372794465,4455,4455,4455,4455,0
20240221,163800,16372794465,4455,4455,4455,4455,0
20240221,163700,16372794465,4455,4455,4455,4455,0
20240221,163600,16372794465,4455,4455,4455,4455,0
20240221,163500,16372794465,4455,4455,4455,4455,0
20240221,163400,16372794465,4455,4455,4455,4455,0
20240221,163300,16372794465,4455,4455,4455,4455,0
20240221,163200,16372794465,4455,4455,4455,4455,0
20240221,163100,16372794465,4455,4455,4455,4455,0
20240221,163000,16372794465,4455,4455,4455,4455,0
20240221,162900,16372794465,4455,4455,4455,4455,0
20240221,162800,16372794465,4455,4455,4455,4455,0
20240221,162700,16372794465,4455,4455,4455,4455,0
20240221,162600,16372794465,4455,4455,4455,4455,0
20240221,162500,16372794465,4455,4455,4455,4455,0
20240221,162400,16372794465,4455,4455,4455,4455,0
20240221,162300,16372794465,4455,4455,4455,4455,0
20240221,162200,16372794465,4455,4455,4455,4455,0
20240221,162100,16372794465,4455,4455,4455,4455,28790
20240221,162000,16372794465,4455,4455,4455,4455,0
20240221,161900,16372794465,4455,4455,4455,4455,0
20240221,161800,16372794465,4455,4455,4455,4455,0
20240221,161700,16372794465,4455,4455,4455,4455,0
20240221,161600,16372794465,4455,4455,4455,4455,0
20240221,161500,16372794465,4455,4455,4455,4455,0
20240221,161400,16372794465,4455,4455,4455,4455,0
20240221,161300,16372794465,4455,4455,4455,4455,0
20240221,161200,16372794465,4455,4455,4455,4455,0
20240221,161100,16372794465,4455,4455,4455,4455,0
20240221,161000,16372794465,4455,4455,4455,4455,0
20240221,160900,16372794465,4455,4455,4455,4455,0
20240221,160800,16372794465,4455,4455,4455,4455,0
20240221,160700,16372794465,4455,4455,4455,4455,0
20240221,160600,16372794465,4455,4455,4455,4455,0
20240221,160500,16372794465,4455,4455,4455,4455,0
20240221,160400,16372794465,4455,4455,4455,4455,0
20240221,160300,16372794465,4455,4455,4455,4455,0
20240221,160200,16372794465,4455,4455,4455,4455,0
20240221,160100,16372794465,4455,4455,4455,4455,0
20240221,160000,16372794465,4455,4455,4455,4455,0
20240221,155900,16372794465,4455,4455,4455,4455,0
20240221,155800,16372794465,4455,4455,4455,4455,0
20240221,155700,16372794465,4455,4455,4455,4455,0
20240221,155600,16372794465,4455,4455,4455,4455,0
20240221,155500,16372794465,4455,4455,4455,4455,0
20240221,155400,16372794465,4455,4455,4455,4455,0
20240221,155300,16372794465,4455,4455,4455,4455,0
20240221,155200,16372794465,4455,4455,4455,4455,0
20240221,155100,16372794465,4455,4455,4455,4455,28790
20240221,155000,16372794465,4455,4455,4455,4455,0
20240221,154900,16372794465,4455,4455,4455,4455,0
20240221,154800,16372794465,4455,4455,4455,4455,0
20240221,154700,16372794465,4455,4455,4455,4455,0
20240221,154600,16372794465,4455,4455,4455,4455,0
20240221,154500,16372794465,4455,4455,4455,4455,0
20240221,154400,16372794465,4455,4455,4455,4455,0
20240221,154300,16372794465,4455,4455,4455,4455,0
20240221,154200,16372794465,4455,4455,4455,4455,0
20240221,154100,16372794465,4455,4455,4455,4455,0
20240221,154000,16372794465,4455,4455,4455,4455,0
20240221,153900,16372794465,4455,4455,4455,4455,0
20240221,153800,16372794465,4455,4455,4455,4455,0
20240221,153700,16372794465,4455,4455,4455,4455,0
20240221,153600,16372794465,4455,4455,4455,4455,0
20240221,153500,16372794465,4455,4455,4455,4455,0
20240221,153400,16372794465,4455,4455,4455,4455,0
20240221,153300,16372794465,4455,4455,4455,4455,0
20240221,153200,16372794465,4455,4455,4455,4455,0
20240221,153100,16372794465,4455,4455,4455,4455,0
20240221,153000,16372794465,4455,4455,4455,4455,28790
20240221,152900,16244535015,4435,4435,4435,4435,0
20240221,152800,16244535015,4435,4435,4435,4435,0
20240221,152700,16244535015,4435,4435,4435,4435,0
20240221,152600,16244535015,4435,4435,4435,4435,0
20240221,152500,16244535015,4435,4435,4435,4435,0
20240221,152400,16244535015,4435,4435,4435,4435,0
20240221,152300,16244535015,4435,4435,4435,4435,0
20240221,152200,16244535015,4435,4435,4435,4435,0
20240221,152100,16244535015,4435,4435,4435,4435,0
20240221,152000,16244535015,4435,4435,4435,4435,0
20240221,151900,16244535015,4435,4430,4435,4405,3615
20240221,151800,16228544465,4435,4430,4435,4400,8718
20240221,151700,16190061965,4430,4415,4430,4410,3109
20240221,151600,16176323165,4415,4425,4430,4415,4935
20240221,151500,16154497945,4430,4435,4435,4430,1149
20240221,151400,16149407565,4435,4420,4435,4420,5232
20240221,151300,16126252385,4415,4405,4420,4400,1559
20240221,151200,16119376465,4405,4410,4410,4405,2080
20240221,151100,16110205625,4410,4420,4425,4410,1496
20240221,151000,16103596745,4425,4405,4425,4405,2284
20240221,150900,16093505510,4405,4425,4425,4405,6867
20240221,150800,16063145315,4425,4420,4425,4420,932
20240221,150700,16059021365,4420,4410,4425,4410,5594
20240221,150600,16034298305,4405,4410,4410,4405,3373
20240221,150500,16019424760,4405,4395,4410,4390,2726
20240221,150400,16007426670,4390,4395,4395,4390,5518
20240221,150300,15983196030,4395,4405,4415,4395,10022
20240221,150200,15939061850,4405,4405,4415,4390,2520
20240221,150100,15927977800,4390,4420,4425,4390,7625
20240221,150000,15894468075,4420,4405,4425,4405,6753
20240221,145900,15864675540,4405,4390,4405,4380,4747
20240221,145800,15843814890,4390,4390,4390,4375,8728
20240221,145700,15805553195,4390,4400,4400,4385,5793
20240221,145600,15780118800,4400,4395,4420,4395,7892
20240221,145500,15745403400,4400,4400,4410,4395,14252
20240221,145400,15682738480,4400,4420,4420,4395,14838
20240221,145300,15617406945,4420,4425,4430,4410,3185
20240221,145200,15603340395,4425,4425,4430,4420,1021
20240221,145100,15598822055,4430,4420,4430,4415,2982
20240221,145000,15585636395,4420,4435,4435,4415,5308
20240221,144900,15562157405,4435,4445,4445,4435,9134
20240221,144800,15521561650,4445,4450,4450,4445,5158
20240221,144700,15498630295,4450,4455,4455,4450,399
20240221,144600,15496854735,4455,4445,4455,4445,6882
20240221,144500,15466264205,4445,4455,4455,4445,3258
20240221,144400,15451778880,4455,4455,4455,4455,799
20240221,144300,15448219335,4455,4455,4455,4455,158
20240221,144200,15447515445,4455,4445,4460,4440,1628
20240221,144100,15440264130,4440,4435,4445,4435,924
20240221,144000,15436160590,4435,4430,4445,4425,24763
20240221,143900,15326558915,4430,4435,4435,4425,13452
20240221,143800,15266936955,4440,4450,4450,4440,10076
20240221,143700,15222162550,4455,4460,4460,4450,1575
20240221,143600,15215150770,4455,4450,4455,4450,4012
20240221,143500,15197297320,4450,4455,4460,4450,4474
20240221,143400,15177376535,4455,4455,4460,4455,5121
20240221,143300,15154562420,4455,4460,4465,4455,3807
20240221,143200,15137585075,4460,4465,4470,4460,207
20240221,143100,15136661175,4460,4465,4465,4460,8870
20240221,143000,15097085110,4465,4470,4470,4465,19341
20240221,142900,15010648380,4475,4470,4475,4470,3262
20240221,142800,14996065075,4475,4475,4480,4470,1768
20240221,142700,14988157945,4475,4480,4480,4475,770
20240221,142600,14984710845,4470,4470,4470,4470,787
20240221,142500,14981192955,4470,4470,4475,4470,581
20240221,142400,14978595155,4480,4475,4480,4470,1775
20240221,142300,14970653465,4475,4475,4480,4470,1339
20240221,142200,14964664080,4490,4475,4490,4475,4756
20240221,142100,14943356345,4475,4480,4480,4475,3261
20240221,142000,14928749290,4480,4485,4490,4480,3321
20240221,141900,14913858540,4490,4490,4490,4485,333
20240221,141800,14912363500,4490,4490,4490,4490,1626
20240221,141700,14905062760,4490,4485,4490,4485,209
20240221,141600,14904125355,4490,4495,4495,4490,2097
20240221,141500,14894704585,4495,4490,4495,4490,1681
20240221,141400,14887154390,4490,4475,4490,4470,6624
20240221,141300,14857449050,4480,4480,4480,4480,500
20240221,141200,14855209050,4480,4475,4480,4470,490
20240221,141100,14853015700,4475,4470,4475,4465,1862
20240221,141000,14844692470,4465,4465,4470,4465,4547
20240221,140900,14824388165,4465,4470,4470,4465,47
20240221,140800,14824178100,4475,4465,4475,4465,1112
20240221,140700,14819203185,4465,4470,4470,4465,1270
20240221,140600,14813531335,4470,4465,4475,4465,133
20240221,140500,14812936580,4465,4470,4475,4465,1552
20240221,140400,14805998365,4475,4475,4475,4470,1958
20240221,140300,14797241925,4475,4480,4480,4475,1122
20240221,140200,14792216875,4480,4475,4480,4475,633
20240221,140100,14789384000,4475,4480,4480,4475,970
20240221,140000,14785039655,4480,4480,4480,4480,549
20240221,135900,14782580135,4480,4480,4480,4475,2673
20240221,135800,14770605595,4485,4480,4485,4480,496
20240221,135700,14768383415,4480,4480,4490,4475,7788
20240221,135600,14733475690,4485,4490,4490,4485,1226
20240221,135500,14727976775,4490,4485,4490,4485,2268
20240221,135400,14717793520,4490,4490,4490,4485,1920
20240221,135300,14709173940,4495,4485,4495,4485,4087
20240221,135200,14690827460,4485,4480,4485,4475,5459
20240221,135100,14666372490,4480,4460,4480,4460,557
20240221,135000,14663879645,4460,4480,4480,4460,1126
20240221,134900,14658855840,4465,4475,4480,4465,159
20240221,134800,14658144345,4480,4465,4480,4465,479
20240221,134700,14655999465,4475,4460,4475,4460,51
20240221,134600,14655771390,4460,4475,4475,4455,1149
20240221,134500,14650632780,4475,4460,4475,4455,1889
20240221,134400,14642191285,4460,4455,4460,4450,1598
20240221,134300,14635072695,4450,4455,4455,4450,1541
20240221,134200,14628214045,4450,4455,4455,4450,4075
20240221,134100,14610079370,4450,4450,4455,4450,1365
20240221,134000,14603999265,4450,4445,4455,4445,2526
20240221,133900,14592750975,4445,4445,4450,4445,1731
20240221,133800,14585050995,4445,4450,4455,4445,1797
20240221,133700,14577053575,4445,4450,4450,4440,550
20240221,133600,14574609725,4440,4450,4450,4440,5281
20240221,133500,14551137465,4450,4450,4455,4445,4524
20240221,133400,14531012660,4450,4460,4460,4450,16600
20240221,133300,14457107330,4455,4460,4460,4455,215
20240221,133200,14456148575,4455,4460,4470,4455,6122
20240221,133100,14428870220,4465,4470,4470,4460,1134
20240221,133000,14423811310,4460,4460,4470,4460,700
20240221,132900,14420686250,4460,4475,4475,4455,11397
20240221,132800,14369824305,4470,4475,4485,4470,969
20240221,132700,14365490080,4475,4470,4475,4470,901
20240221,132600,14361462485,4475,4475,4485,4470,1791
20240221,132500,14353454250,4485,4485,4485,4470,127
20240221,132400,14352884970,4485,4485,4490,4470,2068
20240221,132300,14343630055,4490,4490,4490,4490,0
20240221,132200,14343630055,4490,4490,4490,4475,309
20240221,132100,14342244445,4490,4475,4490,4470,9370
20240221,132000,14300231290,4470,4475,4480,4470,2945
20240221,131900,14287052485,4480,4485,4485,4480,428
20240221,131800,14285133750,4485,4490,4490,4480,175
20240221,131700,14284349600,4490,4480,4490,4475,601
20240221,131600,14281659505,4480,4500,4500,4480,803
20240221,131500,14278058245,4500,4480,4500,4475,3922
20240221,131400,14260471150,4480,4485,4485,4475,1412
20240221,131300,14254146495,4480,4485,4485,4480,2378
20240221,131200,14243490645,4490,4485,4490,4485,90
20240221,131100,14243086945,4485,4485,4495,4480,4471
20240221,131000,14223032385,4485,4500,4500,4480,5414
20240221,130900,14198748620,4495,4495,4500,4495,140
20240221,130800,14198118870,4490,4500,4500,4490,2183
20240221,130700,14188315095,4495,4505,4505,4495,15352
20240221,130600,14119205970,4510,4505,4510,4505,3699
20240221,130500,14102540475,4505,4505,4510,4505,1504
20240221,130400,14095762365,4510,4525,4530,4510,2989
20240221,130300,14082256585,4520,4510,4525,4510,5747
20240221,130200,14056306395,4510,4505,4510,4505,2476
20240221,130100,14045139685,4510,4510,4510,4500,4322
20240221,130000,14025676205,4510,4510,4510,4505,3703
20240221,125900,14008990585,4510,4505,4510,4500,1240
20240221,125800,14003399990,4500,4490,4510,4490,5278
20240221,125700,13979648575,4495,4495,4495,4490,907
20240221,125600,13975572020,4495,4490,4495,4480,5350
20240221,125500,13951539545,4490,4480,4490,4480,5128
20240221,125400,13928538845,4480,4480,4480,4475,3361
20240221,125300,13913497840,4475,4475,4485,4470,4042
20240221,125200,13895409940,4485,4475,4490,4470,575
20240221,125100,13892836840,4475,4490,4495,4475,6041
20240221,125000,13865778890,4490,4495,4495,4480,1098
20240221,124900,13860851770,4495,4495,4495,4485,3673
20240221,124800,13844342695,4495,4495,4495,4475,5005
20240221,124700,13821907530,4495,4480,4495,4480,3964
20240221,124600,13804107990,4480,4480,4480,4475,735
20240221,124500,13800817970,4480,4470,4480,4470,2719
20240221,124400,13788650975,4475,4465,4475,4465,1760
20240221,124300,13780780825,4460,4475,4475,4460,593
20240221,124200,13778131855,4475,4460,4475,4460,1612
20240221,124100,13770929550,4460,4455,4470,4455,534
20240221,124000,13768548535,4455,4470,4470,4455,1989
20240221,123900,13759685385,4470,4470,4475,4460,1346
20240221,123800,13753671680,4475,4460,4475,4455,2403
20240221,123700,13742932055,4455,4465,4465,4455,11841
20240221,123600,13690174790,4470,4465,4475,4460,13784
20240221,123500,13628652700,4465,4470,4475,4465,6523
20240221,123400,13599510265,4475,4475,4475,4465,7776
20240221,123300,13564757995,4470,4475,4480,4465,13435
20240221,123200,13504680495,4480,4475,4480,4470,10008
20240221,123100,13459908880,4475,4495,4495,4475,6850
20240221,123000,13429226830,4495,4500,4500,4480,2179
20240221,122900,13419442925,4500,4490,4500,4480,2847
20240221,122800,13406658750,4490,4475,4490,4470,12759
20240221,122700,13349544435,4475,4475,4480,4470,11571
20240221,122600,13297798675,4475,4485,4490,4475,15591
20240221,122500,13227932455,4485,4490,4495,4485,3979
20240221,122400,13210074250,4490,4485,4495,4485,6558
20240221,122300,13180641625,4485,4495,4495,4485,8469
20240221,122200,13142618280,4495,4520,4525,4495,13301
20240221,122100,13082694095,4520,4495,4520,4490,3772
20240221,122000,13065698465,4495,4505,4505,4490,6231
20240221,121900,13037688295,4495,4485,4510,4480,24782
20240221,121800,12926447360,4485,4530,4535,4485,62616
20240221,121700,12644107315,4535,4525,4540,4520,9477
20240221,121600,12601194835,4520,4555,4555,4520,40687
20240221,121500,12416692180,4555,4555,4560,4550,20769
20240221,121400,12322144295,4555,4560,4570,4545,24077
20240221,121300,12212510325,4560,4560,4580,4550,15962
20240221,121200,12139749945,4555,4600,4600,4540,62420
20240221,121100,11855310545,4600,4590,4600,4550,56447
20240221,121000,11597126140,4590,4640,4645,4575,70147
20240221,120900,11273696600,4640,4630,4660,4625,37140
20240221,120800,11101179470,4625,4685,4690,4585,118887
20240221,120700,10549212865,4685,4695,4760,4665,138260
20240221,120600,9897974605,4690,4710,4710,4670,61770
20240221,120500,9607585320,4710,4710,4710,4710,0
20240221,120400,9607585320,4710,4690,4715,4670,100271
20240221,120300,9136928220,4690,4650,4715,4650,216469
20240221,120200,8121372415,4650,4590,4665,4565,125584
20240221,120100,7538729320,4570,4630,4650,4570,213322
20240221,120000,6551219260,4625,4520,4630,4520,163481
20240221,115900,5802979605,4525,4520,4525,4515,19453
20240221,115800,5715055375,4515,4520,4520,4510,13163
20240221,115700,5655612470,4515,4515,4520,4515,3533
20240221,115600,5639648910,4520,4520,4520,4515,8423
20240221,115500,5601584790,4515,4515,4520,4515,5476
20240221,115400,5576842015,4520,4520,4520,4510,11931
20240221,115300,5522959345,4515,4510,4520,4510,16728
20240221,115200,5447388410,4515,4515,4515,4500,16661
20240221,115100,5372222080,4515,4505,4515,4505,8073
20240221,115000,5335805695,4510,4500,4510,4495,8309
20240221,114900,5298387515,4505,4500,4510,4495,14049
20240221,114800,5235125870,4510,4500,4510,4495,10014
20240221,114700,5189989775,4505,4495,4505,4495,10003
20240221,114600,5144939680,4500,4500,4500,4490,6863
20240221,114500,5114078625,4500,4490,4500,4490,2278
20240221,114400,5103834295,4490,4485,4490,4485,836
20240221,114300,5100081660,4485,4485,4490,4485,392
20240221,114200,5098323370,4485,4485,4485,4485,67
20240221,114100,5098022875,4495,4495,4495,4495,166
20240221,114000,5097276705,4495,4495,4495,4495,263
20240221,113900,5096094520,4495,4490,4500,4485,3061
20240221,113800,5082335960,4490,4500,4500,4490,5666
20240221,113700,5056885865,4500,4495,4505,4495,3045
20240221,113600,5043188745,4495,4475,4495,4475,2708
20240221,113500,5031053660,4485,4480,4485,4475,4030
20240221,113400,5013016865,4480,4480,4480,4475,1108
20240221,113300,5008053415,4480,4485,4485,4475,4454
20240221,113200,4988088825,4485,4490,4500,4485,2911
20240221,113100,4975008010,4495,4500,4505,4495,4052
20240221,113000,4956776335,4500,4505,4510,4500,5577
20240221,112900,4931673115,4510,4515,4515,4510,3965
20240221,112800,4913788600,4515,4505,4515,4505,7744
20240221,112700,4878841570,4505,4490,4510,4480,10146
20240221,112600,4833205945,4480,4480,4480,4475,2178
20240221,112500,4823448780,4480,4490,4490,4480,6774
20240221,112400,4793075495,4490,4500,4500,4490,8750
20240221,112300,4753740970,4500,4495,4500,4490,15302
20240221,112200,4684920965,4490,4460,4490,4460,5590
20240221,112100,4659882430,4460,4465,4465,4460,670
20240221,112000,4656894220,4450,4470,4470,4450,6598
20240221,111900,4627439755,4470,4465,4480,4460,4015
20240221,111800,4609506985,4460,4455,4460,4455,470
20240221,111700,4607411755,4455,4450,4455,4445,3586
20240221,111600,4591453485,4450,4445,4450,4445,11
20240221,111500,4591404540,4450,4440,4450,4440,632
20240221,111400,4588593265,4450,4430,4450,4430,459
20240221,111300,4586554580,4440,4435,4440,4430,565
20240221,111200,4584050070,4435,4435,4440,4430,1530
20240221,111100,4577264270,4430,4430,4435,4430,1309
20240221,111000,4571465375,4430,4435,4435,4430,1195
20240221,110900,4566166775,4435,4440,4450,4435,1202
20240221,110800,4560830270,4440,4450,4455,4440,2874
20240221,110700,4548062610,4455,4460,4465,4455,922
20240221,110600,4543948440,4460,4460,4460,4455,219
20240221,110500,4542971755,4455,4455,4460,4455,376
20240221,110400,4541296525,4455,4465,4465,4455,863
20240221,110300,4537447240,4465,4450,4470,4450,4222
20240221,110200,4518602050,4445,4435,4445,4435,74
20240221,110100,4518273260,4430,4425,4430,4425,2135
20240221,110000,4508823405,4425,4430,4430,4420,2758
20240221,105900,4496624260,4430,4415,4430,4415,779
20240221,105800,4493184855,4420,4430,4430,4410,1996
20240221,105700,4484370210,4410,4425,4425,4405,1975
20240221,105600,4475656960,4425,4415,4425,4415,13
20240221,105500,4475599465,4415,4425,4430,4415,2805
20240221,105400,4463209410,4445,4420,4445,4410,1337
20240221,105300,4457302315,4425,4425,4450,4420,1682
20240221,105200,4449845690,4410,4420,4425,4410,5998
20240221,105100,4423366060,4410,4410,4410,4410,1
20240221,105000,4423361650,4410,4415,4420,4400,3753
20240221,104900,4406820025,4415,4410,4420,4410,2268
20240221,104800,4396817910,4420,4415,4420,4410,790
20240221,104700,4393332590,4415,4430,4435,4415,5400
20240221,104600,4369433770,4430,4445,4450,4430,5206
20240221,104500,4346319180,4450,4440,4455,4440,458
20240221,104400,4344281170,4455,4450,4455,4440,2279
20240221,104300,4334154530,4455,4460,4460,4450,1046
20240221,104200,4329497005,4455,4465,4470,4455,2655
20240221,104100,4317650305,4470,4470,4475,4465,2975
20240221,104000,4304354510,4470,4480,4480,4465,2518
20240221,103900,4293097245,4480,4505,4510,4475,7577
20240221,103800,4259067690,4505,4500,4510,4490,19550
20240221,103700,4171003005,4500,4455,4510,4440,60675
20240221,103600,3898914285,4455,4425,4455,4425,14048
20240221,103500,3836466965,4425,4435,4440,4420,5062
20240221,103400,3814027215,4430,4420,4440,4420,3173
20240221,103300,3799947695,4420,4420,4435,4420,6871
20240221,103200,3769541430,4420,4395,4425,4390,3193
20240221,103100,3755453725,4395,4395,4400,4395,1592
20240221,103000,3748456385,4385,4390,4390,4385,150
20240221,102900,3747798135,4375,4400,4400,4375,5733
20240221,102800,3722653710,4400,4390,4400,4390,691
20240221,102700,3719614990,4380,4390,4400,4380,4584
20240221,102600,3699489455,4395,4390,4395,4390,683
20240221,102500,3696490085,4395,4395,4400,4395,3521
20240221,102400,3680997935,4395,4390,4395,4390,211
20240221,102300,3680071540,4390,4395,4395,4385,22
20240221,102200,3679974970,4395,4385,4395,4370,9579
20240221,102100,3638030020,4385,4385,4400,4385,2097
20240221,102000,3628813510,4385,4385,4385,4385,1
20240221,101900,3628809125,4385,4395,4395,4380,3121
20240221,101800,3615118895,4395,4395,4395,4395,219
20240221,101700,3614156390,4400,4390,4400,4385,413
20240221,101600,3612342275,4390,4385,4390,4385,598
20240221,101500,3609719700,4385,4410,4410,4385,3949
20240221,101400,3592369490,4400,4425,4425,4400,3058
20240221,101300,3578900520,4415,4410,4435,4410,7589
20240221,101200,3545326115,4400,4400,4400,4390,1322
20240221,101100,3539509515,4385,4375,4400,4375,1985
20240221,101000,3530795925,4375,4380,4380,4365,780
20240221,100900,3527383360,4375,4380,4380,4365,1643
20240221,100800,3520202610,4380,4380,4380,4375,277
20240221,100700,3518990715,4385,4390,4390,4385,4369
20240221,100600,3499830995,4395,4390,4395,4365,1737
20240221,100500,3492221965,4390,4355,4400,4355,2536
20240221,100400,3481108065,4360,4390,4390,4360,12395
20240221,100300,3426963135,4390,4400,4400,4390,900
20240221,100200,3423006180,4405,4415,4420,4405,1723
20240221,100100,3415405380,4405,4440,4445,4405,174
20240221,100000,3414634380,4450,4400,4450,4380,8453
20240221,095900,3377341835,4380,4385,4400,4380,2249
20240221,095800,3367479890,4385,4415,4415,4385,3890
20240221,095700,3350351210,4415,4410,4415,4410,2842
20240221,095600,3337803785,4420,4410,4420,4410,3037
20240221,095500,3324394425,4410,4410,4420,4410,4370
20240221,095400,3305089030,4400,4420,4425,4400,3827
20240221,095300,3288194950,4420,4380,4420,4375,3132
20240221,095200,3274410060,4375,4360,4375,4355,511
20240221,095100,3272176880,4360,4350,4360,4350,1011
20240221,095000,3267769570,4350,4350,4350,4350,57
20240221,094900,3267521620,4350,4350,4355,4350,2497
20240221,094800,3256651260,4350,4345,4350,4345,424
20240221,094700,3254806910,4345,4350,4350,4340,7980
20240221,094600,3220132125,4355,4350,4370,4345,1117
20240221,094500,3215275930,4350,4370,4375,4350,2227
20240221,094400,3205569880,4370,4345,4370,4340,2878
20240221,094300,3193065350,4345,4355,4365,4345,3088
20240221,094200,3179628120,4355,4360,4360,4355,4453
20240221,094100,3160218445,4370,4375,4375,4365,3231
20240221,094000,3146112425,4375,4375,4375,4360,5636
20240221,093900,3121483075,4375,4370,4385,4360,2061
20240221,093800,3112465700,4370,4365,4385,4355,3854
20240221,093700,3095645640,4375,4365,4385,4355,1958
20240221,093600,3087098255,4365,4350,4365,4345,3310
20240221,093500,3072698225,4345,4360,4360,4345,6022
20240221,093400,3046514105,4360,4365,4365,4340,24014
20240221,093300,2941987490,4365,4385,4385,4360,9607
20240221,093200,2899967470,4385,4410,4410,4385,13907
20240221,093100,2838871775,4405,4425,4425,4405,17751
20240221,093000,2760512980,4425,4420,4425,4420,3502
20240221,092900,2745028855,4420,4425,4435,4420,5316
20240221,092800,2721518985,4425,4450,4450,4425,6004
20240221,092700,2694908255,4450,4445,4455,4435,4633
20240221,092600,2674301420,4450,4440,4455,4435,3299
20240221,092500,2659636890,4440,4435,4450,4435,3469
20240221,092400,2644227620,4440,4415,4440,4415,3176
20240221,092300,2630156310,4420,4430,4435,4415,10120
20240221,092200,2585386615,4430,4425,4430,4410,8052
20240221,092100,2549828075,4425,4430,4430,4405,10673
20240221,092000,2502737560,4420,4475,4480,4420,33331
20240221,091900,2354367350,4480,4520,4520,4470,14582
20240221,091800,2288852005,4505,4500,4525,4475,24653
20240221,091700,2177774140,4490,4490,4500,4470,10441
20240221,091600,2130919690,4490,4455,4490,4440,16118
20240221,091500,2059129905,4455,4500,4500,4445,33581
20240221,091400,1909281875,4490,4525,4530,4485,56360
20240221,091300,1655104725,4530,4515,4545,4515,46698
20240221,091200,1443362760,4505,4480,4550,4445,110044
20240221,091100,947365385,4480,4415,4480,4415,64944
20240221,091000,658314365,4425,4405,4460,4395,35807
20240221,090900,499724630,4400,4360,4405,4355,12404
20240221,090800,445439680,4330,4345,4360,4330,7737
20240221,090700,411880985,4345,4375,4375,4345,2248
20240221,090600,402088315,4360,4375,4380,4360,4401
20240221,090500,382874120,4385,4360,4390,4360,4748
20240221,090400,362109395,4360,4330,4365,4320,5541
20240221,090300,338059720,4320,4330,4345,4300,19259
20240221,090200,255073980,4330,4320,4360,4310,12658
20240221,090100,200245510,4345,4260,4365,4245,17955
20240221,090000,123055940,4250,4290,4295,4225,28673