KissMeData/200470/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,203100,83390557040,5000,5000,5000,5000,107701
20240222,203000,83390557040,5000,5000,5000,5000,0
20240222,202900,83390557040,5000,5000,5000,5000,0
20240222,202800,83390557040,5000,5000,5000,5000,0
20240222,202700,83390557040,5000,5000,5000,5000,0
20240222,202600,83390557040,5000,5000,5000,5000,0
20240222,202500,83390557040,5000,5000,5000,5000,0
20240222,202400,83390557040,5000,5000,5000,5000,0
20240222,202300,83390557040,5000,5000,5000,5000,0
20240222,202200,83390557040,5000,5000,5000,5000,0
20240222,202100,83390557040,5000,5000,5000,5000,0
20240222,202000,83390557040,5000,5000,5000,5000,0
20240222,201900,83390557040,5000,5000,5000,5000,0
20240222,201800,83390557040,5000,5000,5000,5000,0
20240222,201700,83390557040,5000,5000,5000,5000,0
20240222,201600,83390557040,5000,5000,5000,5000,0
20240222,201500,83390557040,5000,5000,5000,5000,0
20240222,201400,83390557040,5000,5000,5000,5000,0
20240222,201300,83390557040,5000,5000,5000,5000,0
20240222,201200,83390557040,5000,5000,5000,5000,0
20240222,201100,83390557040,5000,5000,5000,5000,0
20240222,201000,83390557040,5000,5000,5000,5000,0
20240222,200900,83390557040,5000,5000,5000,5000,0
20240222,200800,83390557040,5000,5000,5000,5000,0
20240222,200700,83390557040,5000,5000,5000,5000,0
20240222,200600,83390557040,5000,5000,5000,5000,0
20240222,200500,83390557040,5000,5000,5000,5000,0
20240222,200400,83390557040,5000,5000,5000,5000,0
20240222,200300,83390557040,5000,5000,5000,5000,0
20240222,200200,83390557040,5000,5000,5000,5000,0
20240222,200100,83390557040,5000,5000,5000,5000,107701
20240222,200000,83390557040,5000,5000,5000,5000,0
20240222,195900,83390557040,5000,5000,5000,5000,0
20240222,195800,83390557040,5000,5000,5000,5000,0
20240222,195700,83390557040,5000,5000,5000,5000,0
20240222,195600,83390557040,5000,5000,5000,5000,0
20240222,195500,83390557040,5000,5000,5000,5000,0
20240222,195400,83390557040,5000,5000,5000,5000,0
20240222,195300,83390557040,5000,5000,5000,5000,0
20240222,195200,83390557040,5000,5000,5000,5000,0
20240222,195100,83390557040,5000,5000,5000,5000,0
20240222,195000,83390557040,5000,5000,5000,5000,0
20240222,194900,83390557040,5000,5000,5000,5000,0
20240222,194800,83390557040,5000,5000,5000,5000,0
20240222,194700,83390557040,5000,5000,5000,5000,0
20240222,194600,83390557040,5000,5000,5000,5000,0
20240222,194500,83390557040,5000,5000,5000,5000,0
20240222,194400,83390557040,5000,5000,5000,5000,0
20240222,194300,83390557040,5000,5000,5000,5000,0
20240222,194200,83390557040,5000,5000,5000,5000,0
20240222,194100,83390557040,5000,5000,5000,5000,0
20240222,194000,83390557040,5000,5000,5000,5000,0
20240222,193900,83390557040,5000,5000,5000,5000,0
20240222,193800,83390557040,5000,5000,5000,5000,0
20240222,193700,83390557040,5000,5000,5000,5000,0
20240222,193600,83390557040,5000,5000,5000,5000,0
20240222,193500,83390557040,5000,5000,5000,5000,0
20240222,193400,83390557040,5000,5000,5000,5000,0
20240222,193300,83390557040,5000,5000,5000,5000,0
20240222,193200,83390557040,5000,5000,5000,5000,0
20240222,193100,83390557040,5000,5000,5000,5000,107701
20240222,193000,83390557040,5000,5000,5000,5000,0
20240222,192900,83390557040,5000,5000,5000,5000,0
20240222,192800,83390557040,5000,5000,5000,5000,0
20240222,192700,83390557040,5000,5000,5000,5000,0
20240222,192600,83390557040,5000,5000,5000,5000,0
20240222,192500,83390557040,5000,5000,5000,5000,0
20240222,192400,83390557040,5000,5000,5000,5000,0
20240222,192300,83390557040,5000,5000,5000,5000,0
20240222,192200,83390557040,5000,5000,5000,5000,0
20240222,192100,83390557040,5000,5000,5000,5000,0
20240222,192000,83390557040,5000,5000,5000,5000,0
20240222,191900,83390557040,5000,5000,5000,5000,0
20240222,191800,83390557040,5000,5000,5000,5000,0
20240222,191700,83390557040,5000,5000,5000,5000,0
20240222,191600,83390557040,5000,5000,5000,5000,0
20240222,191500,83390557040,5000,5000,5000,5000,0
20240222,191400,83390557040,5000,5000,5000,5000,0
20240222,191300,83390557040,5000,5000,5000,5000,0
20240222,191200,83390557040,5000,5000,5000,5000,0
20240222,191100,83390557040,5000,5000,5000,5000,0
20240222,191000,83390557040,5000,5000,5000,5000,0
20240222,190900,83390557040,5000,5000,5000,5000,0
20240222,190800,83390557040,5000,5000,5000,5000,0
20240222,190700,83390557040,5000,5000,5000,5000,0
20240222,190600,83390557040,5000,5000,5000,5000,0
20240222,190500,83390557040,5000,5000,5000,5000,0
20240222,190400,83390557040,5000,5000,5000,5000,0
20240222,190300,83390557040,5000,5000,5000,5000,0
20240222,190200,83390557040,5000,5000,5000,5000,0
20240222,190100,83390557040,5000,5000,5000,5000,107701
20240222,190000,83390557040,5000,5000,5000,5000,0
20240222,185900,83390557040,5000,5000,5000,5000,0
20240222,185800,83390557040,5000,5000,5000,5000,0
20240222,185700,83390557040,5000,5000,5000,5000,0
20240222,185600,83390557040,5000,5000,5000,5000,0
20240222,185500,83390557040,5000,5000,5000,5000,0
20240222,185400,83390557040,5000,5000,5000,5000,0
20240222,185300,83390557040,5000,5000,5000,5000,0
20240222,185200,83390557040,5000,5000,5000,5000,0
20240222,185100,83390557040,5000,5000,5000,5000,0
20240222,185000,83390557040,5000,5000,5000,5000,0
20240222,184900,83390557040,5000,5000,5000,5000,0
20240222,184800,83390557040,5000,5000,5000,5000,0
20240222,184700,83390557040,5000,5000,5000,5000,0
20240222,184600,83390557040,5000,5000,5000,5000,0
20240222,184500,83390557040,5000,5000,5000,5000,0
20240222,184400,83390557040,5000,5000,5000,5000,0
20240222,184300,83390557040,5000,5000,5000,5000,0
20240222,184200,83390557040,5000,5000,5000,5000,0
20240222,184100,83390557040,5000,5000,5000,5000,0
20240222,184000,83390557040,5000,5000,5000,5000,0
20240222,183900,83390557040,5000,5000,5000,5000,0
20240222,183800,83390557040,5000,5000,5000,5000,0
20240222,183700,83390557040,5000,5000,5000,5000,0
20240222,183600,83390557040,5000,5000,5000,5000,0
20240222,183500,83390557040,5000,5000,5000,5000,0
20240222,183400,83390557040,5000,5000,5000,5000,0
20240222,183300,83390557040,5000,5000,5000,5000,0
20240222,183200,83390557040,5000,5000,5000,5000,0
20240222,183100,83390557040,5000,5000,5000,5000,107701
20240222,183000,83390557040,5000,5000,5000,5000,0
20240222,182900,83390557040,5000,5000,5000,5000,0
20240222,182800,83390557040,5000,5000,5000,5000,0
20240222,182700,83390557040,5000,5000,5000,5000,0
20240222,182600,83390557040,5000,5000,5000,5000,0
20240222,182500,83390557040,5000,5000,5000,5000,0
20240222,182400,83390557040,5000,5000,5000,5000,0
20240222,182300,83390557040,5000,5000,5000,5000,0
20240222,182200,83390557040,5000,5000,5000,5000,0
20240222,182100,83390557040,5000,5000,5000,5000,0
20240222,182000,83390557040,5000,5000,5000,5000,0
20240222,181900,83390557040,5000,5000,5000,5000,0
20240222,181800,83390557040,5000,5000,5000,5000,0
20240222,181700,83390557040,5000,5000,5000,5000,0
20240222,181600,83390557040,5000,5000,5000,5000,0
20240222,181500,83390557040,5000,5000,5000,5000,0
20240222,181400,83390557040,5000,5000,5000,5000,0
20240222,181300,83390557040,5000,5000,5000,5000,0
20240222,181200,83390557040,5000,5000,5000,5000,0
20240222,181100,83390557040,5000,5000,5000,5000,0
20240222,181000,83390557040,5000,5000,5000,5000,0
20240222,180900,83390557040,5000,5000,5000,5000,0
20240222,180800,83390557040,5000,5000,5000,5000,0
20240222,180700,83390557040,5000,5000,5000,5000,0
20240222,180600,83390557040,5000,5000,5000,5000,0
20240222,180500,83390557040,5000,5000,5000,5000,0
20240222,180400,83390557040,5000,5000,5000,5000,0
20240222,180300,83390557040,5000,5000,5000,5000,0
20240222,180200,83390557040,5000,5000,5000,5000,0
20240222,180100,83390557040,5000,5000,5000,5000,107701
20240222,180000,83390557040,5000,5000,5000,5000,0
20240222,175900,83390557040,5000,5000,5000,5000,0
20240222,175800,83390557040,5000,5000,5000,5000,0
20240222,175700,83390557040,5000,5000,5000,5000,0
20240222,175600,83390557040,5000,5000,5000,5000,0
20240222,175500,83390557040,5000,5000,5000,5000,0
20240222,175400,83390557040,5000,5000,5000,5000,0
20240222,175300,83390557040,5000,5000,5000,5000,0
20240222,175200,83390557040,5000,5000,5000,5000,0
20240222,175100,83390557040,5000,5000,5000,5000,0
20240222,175000,83390557040,5000,5000,5000,5000,0
20240222,174900,83390557040,5000,5000,5000,5000,0
20240222,174800,83390557040,5000,5000,5000,5000,0
20240222,174700,83390557040,5000,5000,5000,5000,0
20240222,174600,83390557040,5000,5000,5000,5000,0
20240222,174500,83390557040,5000,5000,5000,5000,0
20240222,174400,83390557040,5000,5000,5000,5000,0
20240222,174300,83390557040,5000,5000,5000,5000,0
20240222,174200,83390557040,5000,5000,5000,5000,0
20240222,174100,83390557040,5000,5000,5000,5000,0
20240222,174000,83390557040,5000,5000,5000,5000,0
20240222,173900,83390557040,5000,5000,5000,5000,0
20240222,173800,83390557040,5000,5000,5000,5000,0
20240222,173700,83390557040,5000,5000,5000,5000,0
20240222,173600,83390557040,5000,5000,5000,5000,0
20240222,173500,83390557040,5000,5000,5000,5000,0
20240222,173400,83390557040,5000,5000,5000,5000,0
20240222,173300,83390557040,5000,5000,5000,5000,0
20240222,173200,83390557040,5000,5000,5000,5000,0
20240222,173100,83390557040,5000,5000,5000,5000,107701
20240222,173000,83390557040,5000,5000,5000,5000,0
20240222,172900,83390557040,5000,5000,5000,5000,0
20240222,172800,83390557040,5000,5000,5000,5000,0
20240222,172700,83390557040,5000,5000,5000,5000,0
20240222,172600,83390557040,5000,5000,5000,5000,0
20240222,172500,83390557040,5000,5000,5000,5000,0
20240222,172400,83390557040,5000,5000,5000,5000,0
20240222,172300,83390557040,5000,5000,5000,5000,0
20240222,172200,83390557040,5000,5000,5000,5000,0
20240222,172100,83390557040,5000,5000,5000,5000,0
20240222,172000,83390557040,5000,5000,5000,5000,0
20240222,171900,83390557040,5000,5000,5000,5000,0
20240222,171800,83390557040,5000,5000,5000,5000,0
20240222,171700,83390557040,5000,5000,5000,5000,0
20240222,171600,83390557040,5000,5000,5000,5000,0
20240222,171500,83390557040,5000,5000,5000,5000,0
20240222,171400,83390557040,5000,5000,5000,5000,0
20240222,171300,83390557040,5000,5000,5000,5000,0
20240222,171200,83390557040,5000,5000,5000,5000,0
20240222,171100,83390557040,5000,5000,5000,5000,0
20240222,171000,83390557040,5000,5000,5000,5000,0
20240222,170900,83390557040,5000,5000,5000,5000,0
20240222,170800,83390557040,5000,5000,5000,5000,0
20240222,170700,83390557040,5000,5000,5000,5000,0
20240222,170600,83390557040,5000,5000,5000,5000,0
20240222,170500,83390557040,5000,5000,5000,5000,0
20240222,170400,83390557040,5000,5000,5000,5000,0
20240222,170300,83390557040,5000,5000,5000,5000,0
20240222,170200,83390557040,5000,5000,5000,5000,0
20240222,170100,83390557040,5000,5000,5000,5000,107701
20240222,170000,83390557040,5000,5000,5000,5000,0
20240222,165900,83390557040,5000,5000,5000,5000,0
20240222,165800,83390557040,5000,5000,5000,5000,0
20240222,165700,83390557040,5000,5000,5000,5000,0
20240222,165600,83390557040,5000,5000,5000,5000,0
20240222,165500,83390557040,5000,5000,5000,5000,0
20240222,165400,83390557040,5000,5000,5000,5000,0
20240222,165300,83390557040,5000,5000,5000,5000,0
20240222,165200,83390557040,5000,5000,5000,5000,0
20240222,165100,83390557040,5000,5000,5000,5000,0
20240222,165000,83390557040,5000,5000,5000,5000,0
20240222,164900,83390557040,5000,5000,5000,5000,0
20240222,164800,83390557040,5000,5000,5000,5000,0
20240222,164700,83390557040,5000,5000,5000,5000,0
20240222,164600,83390557040,5000,5000,5000,5000,0
20240222,164500,83390557040,5000,5000,5000,5000,0
20240222,164400,83390557040,5000,5000,5000,5000,0
20240222,164300,83390557040,5000,5000,5000,5000,0
20240222,164200,83390557040,5000,5000,5000,5000,0
20240222,164100,83390557040,5000,5000,5000,5000,0
20240222,164000,83390557040,5000,5000,5000,5000,0
20240222,163900,83390557040,5000,5000,5000,5000,0
20240222,163800,83390557040,5000,5000,5000,5000,0
20240222,163700,83390557040,5000,5000,5000,5000,0
20240222,163600,83390557040,5000,5000,5000,5000,0
20240222,163500,83390557040,5000,5000,5000,5000,0
20240222,163400,83390557040,5000,5000,5000,5000,0
20240222,163300,83390557040,5000,5000,5000,5000,0
20240222,163200,83390557040,5000,5000,5000,5000,0
20240222,163100,83390557040,5000,5000,5000,5000,107701
20240222,163000,83390557040,5000,5000,5000,5000,0
20240222,162900,83390557040,5000,5000,5000,5000,0
20240222,162800,83390557040,5000,5000,5000,5000,0
20240222,162700,83390557040,5000,5000,5000,5000,0
20240222,162600,83390557040,5000,5000,5000,5000,0
20240222,162500,83390557040,5000,5000,5000,5000,0
20240222,162400,83390557040,5000,5000,5000,5000,0
20240222,162300,83390557040,5000,5000,5000,5000,0
20240222,162200,83390557040,5000,5000,5000,5000,0
20240222,162100,83390557040,5000,5000,5000,5000,0
20240222,162000,83390557040,5000,5000,5000,5000,0
20240222,161900,83390557040,5000,5000,5000,5000,0
20240222,161800,83390557040,5000,5000,5000,5000,0
20240222,161700,83390557040,5000,5000,5000,5000,0
20240222,161600,83390557040,5000,5000,5000,5000,0
20240222,161500,83390557040,5000,5000,5000,5000,0
20240222,161400,83390557040,5000,5000,5000,5000,0
20240222,161300,83390557040,5000,5000,5000,5000,0
20240222,161200,83390557040,5000,5000,5000,5000,0
20240222,161100,83390557040,5000,5000,5000,5000,0
20240222,161000,83390557040,5000,5000,5000,5000,0
20240222,160900,83390557040,5000,5000,5000,5000,0
20240222,160800,83390557040,5000,5000,5000,5000,0
20240222,160700,83390557040,5000,5000,5000,5000,0
20240222,160600,83390557040,5000,5000,5000,5000,0
20240222,160500,83390557040,5000,5000,5000,5000,0
20240222,160400,83390557040,5000,5000,5000,5000,0
20240222,160300,83390557040,5000,5000,5000,5000,0
20240222,160200,83390557040,5000,5000,5000,5000,0
20240222,160100,83390557040,5000,5000,5000,5000,107701
20240222,160000,83390557040,5000,5000,5000,5000,0
20240222,155900,83390557040,5000,5000,5000,5000,0
20240222,155800,83390557040,5000,5000,5000,5000,0
20240222,155700,83390557040,5000,5000,5000,5000,0
20240222,155600,83390557040,5000,5000,5000,5000,0
20240222,155500,83390557040,5000,5000,5000,5000,0
20240222,155400,83390557040,5000,5000,5000,5000,0
20240222,155300,83390557040,5000,5000,5000,5000,0
20240222,155200,83390557040,5000,5000,5000,5000,0
20240222,155100,83390557040,5000,5000,5000,5000,0
20240222,155000,83390557040,5000,5000,5000,5000,0
20240222,154900,83390557040,5000,5000,5000,5000,0
20240222,154800,83390557040,5000,5000,5000,5000,0
20240222,154700,83390557040,5000,5000,5000,5000,0
20240222,154600,83390557040,5000,5000,5000,5000,0
20240222,154500,83390557040,5000,5000,5000,5000,0
20240222,154400,83390557040,5000,5000,5000,5000,0
20240222,154300,83390557040,5000,5000,5000,5000,0
20240222,154200,83390557040,5000,5000,5000,5000,0
20240222,154100,83390557040,5000,5000,5000,5000,0
20240222,154000,83390557040,5000,5000,5000,5000,0
20240222,153900,83390557040,5000,5000,5000,5000,0
20240222,153800,83390557040,5000,5000,5000,5000,0
20240222,153700,83390557040,5000,5000,5000,5000,0
20240222,153600,83390557040,5000,5000,5000,5000,0
20240222,153500,83390557040,5000,5000,5000,5000,0
20240222,153400,83390557040,5000,5000,5000,5000,0
20240222,153300,83390557040,5000,5000,5000,5000,0
20240222,153200,83390557040,5000,5000,5000,5000,0
20240222,153100,83390557040,5000,5000,5000,5000,107701
20240222,153000,83390557040,5000,5000,5000,5000,107701
20240222,152900,82852052040,5010,5010,5010,5010,0
20240222,152800,82852052040,5010,5010,5010,5010,0
20240222,152700,82852052040,5010,5010,5010,5010,0
20240222,152600,82852052040,5010,5010,5010,5010,0
20240222,152500,82852052040,5010,5010,5010,5010,0
20240222,152400,82852052040,5010,5010,5010,5010,0
20240222,152300,82852052040,5010,5010,5010,5010,0
20240222,152200,82852052040,5010,5010,5010,5010,0
20240222,152100,82852052040,5010,5010,5010,5010,0
20240222,152000,82852052040,5010,5010,5010,5010,0
20240222,151900,82852052040,5010,5010,5030,4995,63342
20240222,151800,82534912615,5000,5030,5050,5000,62656
20240222,151700,82220540095,5030,5070,5090,5020,77741
20240222,151600,81827476495,5060,5090,5100,5060,35664
20240222,151500,81646360055,5090,5090,5120,5080,32488
20240222,151400,81480715265,5090,5090,5120,5080,45300
20240222,151300,81249839835,5090,5120,5120,5040,47258
20240222,151200,81009831475,5110,5080,5130,5070,59969
20240222,151100,80704359315,5080,5060,5090,5040,58326
20240222,151000,80408952545,5060,5050,5070,5020,16535
20240222,150900,80325433535,5050,5060,5080,5030,28638
20240222,150800,80180600185,5060,5020,5060,5010,39583
20240222,150700,79981455855,5020,5020,5030,5000,29486
20240222,150600,79833547105,5020,4995,5020,4990,26350
20240222,150500,79701797195,5010,5010,5020,4995,13711
20240222,150400,79633167310,5020,4985,5020,4975,16177
20240222,150300,79552340890,4980,4985,5000,4975,12891
20240222,150200,79488113405,5000,4970,5020,4970,28147
20240222,150100,79347866805,4980,4990,4995,4965,38810
20240222,150000,79154761965,4990,4985,5000,4970,45923
20240222,145900,78925812610,4995,5010,5030,4985,38191
20240222,145800,78734928640,4990,5050,5050,4990,47594
20240222,145700,78495952005,5040,4985,5060,4985,39184
20240222,145600,78299009250,4985,5020,5080,4975,132652
20240222,145500,77634222570,5010,5110,5120,5000,180617
20240222,145400,76720960890,5110,5190,5190,5110,128977
20240222,145300,76056084470,5190,5020,5200,5010,325606
20240222,145200,74380081160,5010,5030,5070,5010,103558
20240222,145100,73857894150,5040,4970,5080,4960,136871
20240222,145000,73171353820,4970,4970,4975,4960,25855
20240222,144900,73042906875,4970,4940,4985,4920,78452
20240222,144800,72654420775,4940,4965,4970,4940,54763
20240222,144700,72382968015,4960,4935,4975,4935,90911
20240222,144600,71932092130,4935,4960,4970,4910,160361
20240222,144500,71140732915,4950,5050,5060,4950,279996
20240222,144400,69742188290,5050,5150,5150,5000,316995
20240222,144300,68140241840,5150,5200,5220,5110,218062
20240222,144200,67013406710,5210,5250,5260,5170,205839
20240222,144100,65941124650,5250,5290,5320,5220,262221
20240222,144000,64557922340,5290,5270,5340,5250,258047
20240222,143900,63192123700,5260,5290,5340,5260,446509
20240222,143800,60824792690,5290,5230,5320,5180,638223
20240222,143700,57473302240,5230,5130,5250,5120,663146
20240222,143600,54029594200,5140,5060,5150,5050,99294
20240222,143500,53521625350,5060,5030,5070,5030,16925
20240222,143400,53436109680,5030,5000,5040,5000,14853
20240222,143300,53361584350,5000,5020,5030,4990,21354
20240222,143200,53254754035,5020,5030,5040,5010,6960
20240222,143100,53219785685,5030,5050,5060,5020,10038
20240222,143000,53169161015,5050,5050,5050,5030,9352
20240222,142900,53122026105,5040,5050,5060,5040,11301
20240222,142800,53065003295,5060,5050,5070,5040,11372
20240222,142700,53007493915,5050,5070,5100,5040,56633
20240222,142600,52719944965,5060,5030,5060,5020,19891
20240222,142500,52619608235,5040,5040,5050,5010,7342
20240222,142400,52582685625,5040,5040,5040,5000,30886
20240222,142300,52427730185,5040,5040,5040,5020,6048
20240222,142200,52397319375,5040,5040,5050,5020,1989
20240222,142100,52387299495,5020,5070,5080,5020,51192
20240222,142000,52128202695,5070,5010,5080,5010,48043
20240222,141900,51885180745,5010,5000,5020,4995,6556
20240222,141800,51852378485,5000,5040,5050,5000,9635
20240222,141700,51804045365,5040,5070,5070,5010,22422
20240222,141600,51691138505,5050,5020,5080,5010,45787
20240222,141500,51459852445,5010,4995,5030,4990,7599
20240222,141400,51421739525,4990,4985,5000,4985,5020
20240222,141300,51396665810,4990,5000,5000,4975,14137
20240222,141200,51326152510,5000,5000,5010,4990,10674
20240222,141100,51272845655,5010,5010,5020,4995,6332
20240222,141000,51241182485,5010,5010,5030,4995,16262
20240222,140900,51159821415,5010,5050,5060,5010,26444
20240222,140800,51026565765,5060,5020,5060,5020,10899
20240222,140700,50971671575,5010,5030,5050,5000,21816
20240222,140600,50862155055,5050,5060,5080,5020,48434
20240222,140500,50617440565,5060,5070,5090,5020,63984
20240222,140400,50294097785,5090,5030,5120,5020,134782
20240222,140300,49609199045,5040,5020,5040,5010,34015
20240222,140200,49438168445,5020,4995,5020,4980,28255
20240222,140100,49296845865,4995,4955,4995,4955,18165
20240222,140000,49206539390,4960,4950,4960,4945,2633
20240222,135900,49193502225,4950,4945,4955,4920,9954
20240222,135800,49144359000,4925,4975,4975,4920,6356
20240222,135700,49112956215,4975,4975,4990,4950,23877
20240222,135600,48994141900,4975,4965,4975,4965,8384
20240222,135500,48952484875,4970,4970,4970,4945,6023
20240222,135400,48922607420,4970,4960,4975,4945,13642
20240222,135300,48854875565,4965,4930,4975,4925,27184
20240222,135200,48720181660,4930,4915,4935,4915,3117
20240222,135100,48704827660,4920,4925,4925,4910,5838
20240222,135000,48676136595,4925,4915,4930,4915,2623
20240222,134900,48663221245,4915,4915,4920,4905,3646
20240222,134800,48645319555,4915,4925,4935,4905,11857
20240222,134700,48586982990,4925,4910,4925,4890,5090
20240222,134600,48561986040,4910,4900,4910,4895,1720
20240222,134500,48553553835,4900,4905,4910,4890,11237
20240222,134400,48498518075,4905,4905,4910,4905,1787
20240222,134300,48489749310,4910,4900,4925,4900,7480
20240222,134200,48453039730,4910,4920,4935,4900,3307
20240222,134100,48436802735,4940,4905,4940,4900,5175
20240222,134000,48411398645,4900,4915,4920,4900,17617
20240222,133900,48324909860,4925,4915,4935,4915,4805
20240222,133800,48301253085,4920,4915,4925,4915,4412
20240222,133700,48279556430,4915,4910,4920,4910,2418
20240222,133600,48267674255,4910,4920,4920,4910,846
20240222,133500,48263516520,4915,4910,4920,4910,2214
20240222,133400,48252638030,4900,4900,4910,4895,6323
20240222,133300,48221663375,4900,4895,4910,4895,8488
20240222,133200,48180074005,4895,4905,4910,4895,3915
20240222,133100,48160893055,4910,4910,4910,4895,11740
20240222,133000,48103333430,4905,4910,4910,4905,8209
20240222,132900,48063055620,4910,4920,4925,4910,5009
20240222,132800,48038453000,4915,4930,4940,4910,5964
20240222,132700,48009121035,4930,4930,4940,4930,208
20240222,132600,48008095055,4930,4950,4950,4920,3918
20240222,132500,47988743910,4950,4965,4975,4950,754
20240222,132400,47985010435,4975,4970,4980,4955,8392
20240222,132300,47943316765,4985,4970,4985,4965,11820
20240222,132200,47884474885,4980,4940,4980,4935,7252
20240222,132100,47848464790,4935,4945,4955,4930,8458
20240222,132000,47806652410,4945,4950,4955,4940,4122
20240222,131900,47786266465,4940,4940,4955,4925,4916
20240222,131800,47761963815,4930,4930,4940,4925,4276
20240222,131700,47740870240,4930,4910,4930,4910,4410
20240222,131600,47719164745,4910,4915,4920,4905,2328
20240222,131500,47707725415,4905,4895,4920,4895,8378
20240222,131400,47666614435,4895,4895,4900,4880,26058
20240222,131300,47539281140,4895,4925,4930,4895,39738
20240222,131200,47344508255,4920,4915,4930,4910,12066
20240222,131100,47285157990,4915,4910,4920,4905,5187
20240222,131000,47259689930,4910,4915,4925,4905,19173
20240222,130900,47165559390,4920,4925,4925,4915,4028
20240222,130800,47145742815,4940,4940,4945,4920,6446
20240222,130700,47113982220,4935,4945,4950,4935,5236
20240222,130600,47088103640,4950,4950,4960,4940,4579
20240222,130500,47065462725,4960,4960,4965,4945,2223
20240222,130400,47054450560,4960,4930,4980,4925,6239
20240222,130300,47023572950,4930,4930,4935,4915,14819
20240222,130200,46950662830,4930,4930,4935,4915,8369
20240222,130100,46909476395,4930,4925,4940,4925,11696
20240222,130000,46851815235,4920,4940,4945,4910,22820
20240222,125900,46739447865,4940,4930,4945,4925,11180
20240222,125800,46684266890,4930,4970,4975,4930,18929
20240222,125700,46590752725,4980,4980,4995,4970,10950
20240222,125600,46536233355,4990,4990,4995,4980,6914
20240222,125500,46501738870,4995,4990,4995,4985,4675
20240222,125400,46478424740,4995,5010,5010,4990,7944
20240222,125300,46438729915,5000,4995,5010,4990,7595
20240222,125200,46400769185,5000,5000,5010,4995,9634
20240222,125100,46352580855,5000,5000,5010,4995,15899
20240222,125000,46273023150,5000,4985,5000,4975,12806
20240222,124900,46209155625,4985,4980,4985,4970,8378
20240222,124800,46167460900,4980,4985,4985,4970,4304
20240222,124700,46146028370,4985,4985,4985,4975,1576
20240222,124600,46138183260,4985,4980,4990,4975,3525
20240222,124500,46120620515,4985,4995,4995,4980,3921
20240222,124400,46101061835,5000,5000,5010,4990,3664
20240222,124300,46082751925,5010,4995,5020,4995,33967
20240222,124200,45912766120,4990,4980,4990,4980,10444
20240222,124100,45860682135,4980,4980,4985,4980,4559
20240222,124000,45837975485,4985,4980,4985,4975,9707
20240222,123900,45789613995,4985,4955,4985,4955,15887
20240222,123800,45710784710,4955,4935,4955,4920,17272
20240222,123700,45625607450,4935,4975,4975,4925,32318
20240222,123600,45465945165,4970,4970,4980,4970,10668
20240222,123500,45412904030,4975,4975,4980,4970,2885
20240222,123400,45398547320,4975,4995,4995,4975,13634
20240222,123300,45330590740,5000,4995,5000,4980,3584
20240222,123200,45312716510,5000,5010,5020,4985,10876
20240222,123100,45258314710,5020,5030,5030,5000,16477
20240222,123000,45175690860,5030,4955,5030,4955,34870
20240222,122900,45001494210,4950,4950,4955,4945,12063
20240222,122800,44941789785,4945,4975,4985,4945,19666
20240222,122700,44844358940,4975,4975,4985,4955,11930
20240222,122600,44785121045,4975,4990,4995,4960,28088
20240222,122500,44645263615,4990,4995,5000,4985,9048
20240222,122400,44600101595,4995,4995,5000,4990,5281
20240222,122300,44573732465,4995,5000,5010,4995,16892
20240222,122200,44489207930,4995,4990,5000,4990,13700
20240222,122100,44420758415,4990,4995,5010,4985,15315
20240222,122000,44344306790,4995,5000,5010,4990,15364
20240222,121900,44267558875,5000,5000,5010,4995,7675
20240222,121800,44229185730,5000,5000,5020,4995,8339
20240222,121700,44187445710,5000,5010,5020,4995,20772
20240222,121600,44083610445,5000,5010,5010,4995,15746
20240222,121500,44004825585,5010,5020,5030,5000,13174
20240222,121400,43938850615,5020,5040,5050,5020,10978
20240222,121300,43883645125,5040,5030,5050,5020,5471
20240222,121200,43856134595,5020,5020,5050,5020,12072
20240222,121100,43795421855,5020,5030,5030,4995,21667
20240222,121000,43686905595,5010,5020,5040,5010,9429
20240222,120900,43639558895,5020,5020,5040,5000,23573
20240222,120800,43521416695,5020,5020,5050,5020,3362
20240222,120700,43504501135,5050,5050,5050,5020,14753
20240222,120600,43430190185,5050,5050,5060,5010,33620
20240222,120500,43261016835,5060,5070,5120,5040,67987
20240222,120400,42915140935,5070,5040,5070,5020,17128
20240222,120300,42828637405,5040,5050,5050,5030,11029
20240222,120200,42773086185,5050,5050,5060,5020,10212
20240222,120100,42721632575,5060,5060,5060,5020,22039
20240222,120000,42610546955,5060,5060,5070,5050,12324
20240222,115900,42548207425,5070,5050,5070,5040,8055
20240222,115800,42507438885,5050,5060,5080,5050,7960
20240222,115700,42467151655,5060,5060,5070,5040,15678
20240222,115600,42387925005,5050,5100,5110,5050,28563
20240222,115500,42243170995,5080,5090,5130,5070,59509
20240222,115400,41939503185,5090,5070,5090,5060,13530
20240222,115300,41870721915,5080,5050,5090,5050,15380
20240222,115200,41792663155,5040,5070,5080,5030,31781
20240222,115100,41632094765,5070,5120,5120,5070,28373
20240222,115000,41487648775,5110,5080,5140,5050,48523
20240222,114900,41240392245,5080,5120,5130,5060,54122
20240222,114800,40965069115,5120,5120,5150,5080,144313
20240222,114700,40225411825,5100,5040,5120,5020,132539
20240222,114600,39551311325,5040,4955,5050,4955,101020
20240222,114500,39045099925,4955,4945,4965,4940,21558
20240222,114400,38938336105,4945,4955,4975,4935,19928
20240222,114300,38839547800,4950,4930,4965,4930,56935
20240222,114200,38557636590,4930,4895,4940,4885,53720
20240222,114100,38293581820,4900,4875,4915,4850,88125
20240222,114000,37863630930,4870,4880,4920,4870,123591
20240222,113900,37259151295,4880,4950,4955,4880,96381
20240222,113800,36785346715,4950,4960,4965,4945,60174
20240222,113700,36487282635,4965,5060,5060,4950,174723
20240222,113600,35613828410,5050,5080,5080,5050,25630
20240222,113500,35484170280,5080,5100,5110,5050,78636
20240222,113400,35085041090,5110,5170,5180,5060,130533
20240222,113300,34415990080,5160,5110,5170,5080,146682
20240222,113200,33663076170,5110,5070,5110,5050,36037
20240222,113100,33479820720,5070,5060,5070,5040,38323
20240222,113000,33286086670,5070,5080,5080,5060,26503
20240222,112900,33151833870,5080,5100,5110,5070,21832
20240222,112800,33040796220,5100,5090,5120,5090,32357
20240222,112700,32875681730,5090,5080,5090,5060,16253
20240222,112600,32793247260,5080,5090,5110,5070,33495
20240222,112500,32622564180,5090,5120,5120,5060,61307
20240222,112400,32310257260,5120,5080,5150,5080,88096
20240222,112300,31859492730,5080,5070,5080,5030,47103
20240222,112200,31621715940,5050,5110,5110,5050,52941
20240222,112100,31352719930,5110,5070,5110,5050,56368
20240222,112000,31065947640,5050,5050,5100,5030,61150
20240222,111900,30755883930,5050,5070,5080,5030,46085
20240222,111800,30523253630,5070,5080,5100,5050,27818
20240222,111700,30382274550,5080,5040,5100,5030,61959
20240222,111600,30068525090,5060,5090,5140,5030,101279
20240222,111500,29555102160,5100,5120,5130,5080,46129
20240222,111400,29319955590,5120,5080,5150,5080,74620
20240222,111300,28938686390,5090,5130,5130,5060,73114
20240222,111200,28566804210,5130,5070,5170,5070,165191
20240222,111100,27718863540,5080,5060,5110,5040,175387
20240222,111000,26827811010,5060,5070,5080,5030,157472
20240222,110900,26031832130,5070,5150,5180,5040,230859
20240222,110800,24853343640,5140,5190,5200,5110,196193
20240222,110700,23844075740,5190,5250,5250,5170,101067
20240222,110600,23318027360,5250,5200,5280,5190,328801
20240222,110500,21596051680,5200,5190,5220,5130,184606
20240222,110400,20640862330,5190,5110,5210,5110,206759
20240222,110300,19569923970,5110,5150,5230,5110,329789
20240222,110200,17862282210,5160,5200,5220,5080,309971
20240222,110100,16265958280,5190,5060,5250,5060,706404
20240222,110000,12600428940,5090,5100,5110,5040,221235
20240222,105900,11476619870,5040,5040,5040,5040,0
20240222,105800,11476619870,5040,4935,5040,4915,245644
20240222,105700,10256451920,4940,4895,4950,4895,191246
20240222,105600,9313300005,4895,4865,4920,4825,282050
20240222,105500,7938734315,4860,4775,4895,4770,359658
20240222,105400,6199213395,4775,4700,4780,4685,189594
20240222,105300,5299776660,4700,4730,4730,4695,58136
20240222,105200,5025986065,4730,4710,4750,4685,175245
20240222,105100,4197997525,4715,4550,4730,4550,301101
20240222,105000,2796138415,4550,4520,4575,4480,36648
20240222,104900,2629297460,4550,4470,4585,4470,57664
20240222,104800,2367513415,4465,4465,4465,4465,270
20240222,104700,2366307865,4460,4460,4460,4450,7588
20240222,104600,2332525420,4455,4465,4465,4455,1279
20240222,104500,2326822075,4465,4470,4470,4460,2040
20240222,104400,2317713615,4470,4470,4480,4465,2914
20240222,104300,2304668535,4480,4470,4480,4470,2204
20240222,104200,2294797885,4470,4475,4475,4470,428
20240222,104100,2292884715,4470,4480,4485,4470,1987
20240222,104000,2283982705,4480,4465,4480,4465,7208
20240222,103900,2251739350,4465,4460,4465,4455,3199
20240222,103800,2237465065,4460,4460,4465,4460,3361
20240222,103700,2222474725,4460,4435,4460,4435,7567
20240222,103600,2188798635,4435,4435,4435,4435,3183
20240222,103500,2174682030,4435,4435,4435,4435,29
20240222,103400,2174553415,4435,4435,4435,4410,6357
20240222,103300,2146460960,4435,4420,4440,4420,2218
20240222,103200,2136645470,4425,4430,4430,4425,1550
20240222,103100,2129782525,4425,4430,4430,4425,723
20240222,103000,2126582600,4430,4435,4435,4425,1026
20240222,102900,2122034390,4430,4430,4430,4430,159
20240222,102800,2121330020,4440,4435,4440,4425,919
20240222,102700,2117253925,4440,4445,4445,4435,755
20240222,102600,2113902465,4445,4435,4445,4435,1017
20240222,102500,2109382030,4420,4420,4420,4420,0
20240222,102400,2109382030,4420,4430,4450,4415,6825
20240222,102300,2079132585,4430,4430,4435,4430,945
20240222,102200,2074945735,4430,4430,4430,4430,3229
20240222,102100,2060641265,4430,4420,4430,4420,440
20240222,102000,2058695465,4420,4430,4430,4420,2699
20240222,101900,2046765095,4430,4430,4430,4430,707
20240222,101800,2043633085,4430,4425,4430,4425,778
20240222,101700,2040190105,4425,4420,4425,4415,2004
20240222,101600,2031332990,4415,4420,4420,4415,17
20240222,101500,2031257885,4415,4415,4415,4410,177
20240222,101400,2030476680,4415,4415,4415,4415,456
20240222,101300,2028463440,4415,4415,4420,4410,6097
20240222,101200,2001562945,4415,4415,4420,4415,216
20240222,101100,2000608465,4415,4405,4415,4405,3733
20240222,101000,1984138720,4400,4400,4400,4400,3185
20240222,100900,1970124720,4400,4400,4400,4400,315
20240222,100800,1968738720,4405,4400,4405,4400,1973
20240222,100700,1960057515,4400,4405,4410,4400,1585
20240222,100600,1953075460,4405,4405,4405,4400,2712
20240222,100500,1941139155,4410,4405,4410,4400,2170
20240222,100400,1931584245,4410,4415,4415,4410,1855
20240222,100300,1923398545,4415,4410,4415,4410,1197
20240222,100200,1918117925,4415,4415,4415,4410,885
20240222,100100,1914213405,4415,4415,4415,4410,422
20240222,100000,1912351775,4415,4400,4415,4400,3294
20240222,095900,1897834250,4400,4395,4400,4395,1772
20240222,095800,1890042475,4400,4400,4400,4395,4882
20240222,095700,1868562400,4400,4405,4405,4400,695
20240222,095600,1865501945,4410,4405,4410,4405,603
20240222,095500,1862845715,4410,4420,4420,4410,654
20240222,095400,1859960820,4415,4415,4425,4415,398
20240222,095300,1858203590,4410,4410,4415,4405,3128
20240222,095200,1844409150,4410,4405,4410,4405,3029
20240222,095100,1831065905,4405,4405,4405,4405,850
20240222,095000,1827321655,4405,4415,4415,4395,2716
20240222,094900,1815373370,4415,4425,4425,4410,6191
20240222,094800,1788039200,4425,4430,4440,4415,6037
20240222,094700,1761290560,4440,4410,4440,4390,5347
20240222,094600,1737686250,4410,4390,4410,4385,3774
20240222,094500,1721117685,4390,4375,4390,4370,1512
20240222,094400,1714499075,4375,4375,4375,4375,166
20240222,094300,1713772825,4370,4375,4375,4370,4165
20240222,094200,1695563700,4375,4390,4395,4370,2903
20240222,094100,1682850175,4395,4375,4395,4350,2546
20240222,094000,1671712325,4355,4365,4380,4355,3406
20240222,093900,1656832880,4350,4335,4360,4330,7713
20240222,093800,1623297735,4330,4340,4345,4330,12495
20240222,093700,1569170465,4340,4340,4340,4335,6209
20240222,093600,1542239930,4345,4340,4345,4335,13936
20240222,093500,1481742600,4345,4365,4365,4345,6960
20240222,093400,1451451530,4365,4370,4370,4365,1043
20240222,093300,1446896970,4370,4370,4380,4370,634
20240222,093200,1444125965,4370,4355,4370,4335,8866
20240222,093100,1405517185,4355,4360,4365,4355,13198
20240222,093000,1347999215,4355,4380,4385,4355,15486
20240222,092900,1280272190,4375,4400,4400,4375,17013
20240222,092800,1205662990,4405,4410,4420,4395,9102
20240222,092700,1165565145,4410,4400,4410,4395,3603
20240222,092600,1149693380,4410,4395,4410,4390,6878
20240222,092500,1119471610,4395,4400,4400,4395,1742
20240222,092400,1111813835,4400,4405,4410,4395,18176
20240222,092300,1031849240,4405,4405,4410,4405,5525
20240222,092200,1007508820,4410,4440,4440,4405,14657
20240222,092100,942737430,4440,4435,4440,4430,2353
20240222,092000,932305480,4435,4435,4440,4425,2926
20240222,091900,919336805,4435,4460,4460,4435,3921
20240222,091800,901911975,4465,4425,4470,4420,12241
20240222,091700,847544095,4420,4415,4420,4410,6447
20240222,091600,819082640,4415,4440,4440,4415,5694
20240222,091500,793871300,4440,4445,4455,4440,12803
20240222,091400,737007905,4450,4450,4455,4450,5179
20240222,091300,713960560,4455,4470,4470,4450,3779
20240222,091200,697122680,4470,4465,4470,4450,14445
20240222,091100,632739850,4465,4465,4465,4455,9184
20240222,091000,591796205,4460,4465,4470,4460,6194
20240222,090900,564164075,4465,4470,4470,4460,4318
20240222,090800,544879500,4475,4480,4480,4470,7132
20240222,090700,512977180,4480,4510,4510,4475,12583
20240222,090600,456517895,4490,4500,4515,4490,3108
20240222,090500,442502930,4515,4495,4515,4480,10533
20240222,090400,395207660,4495,4505,4505,4495,8482
20240222,090300,357021470,4505,4485,4535,4485,6684
20240222,090200,326862695,4500,4510,4510,4475,18468
20240222,090100,243856790,4510,4515,4545,4495,15829
20240222,090000,172413660,4505,4590,4600,4505,36814