KissMeData/396300/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,211600,461857850,4010,4010,4010,4010,4187
20240220,211500,461857850,4010,4010,4010,4010,0
20240220,211400,461857850,4010,4010,4010,4010,0
20240220,211300,461857850,4010,4010,4010,4010,0
20240220,211200,461857850,4010,4010,4010,4010,0
20240220,211100,461857850,4010,4010,4010,4010,0
20240220,211000,461857850,4010,4010,4010,4010,0
20240220,210900,461857850,4010,4010,4010,4010,0
20240220,210800,461857850,4010,4010,4010,4010,0
20240220,210700,461857850,4010,4010,4010,4010,0
20240220,210600,461857850,4010,4010,4010,4010,0
20240220,210500,461857850,4010,4010,4010,4010,0
20240220,210400,461857850,4010,4010,4010,4010,0
20240220,210300,461857850,4010,4010,4010,4010,0
20240220,210200,461857850,4010,4010,4010,4010,0
20240220,210100,461857850,4010,4010,4010,4010,0
20240220,210000,461857850,4010,4010,4010,4010,0
20240220,205900,461857850,4010,4010,4010,4010,0
20240220,205800,461857850,4010,4010,4010,4010,0
20240220,205700,461857850,4010,4010,4010,4010,0
20240220,205600,461857850,4010,4010,4010,4010,0
20240220,205500,461857850,4010,4010,4010,4010,0
20240220,205400,461857850,4010,4010,4010,4010,0
20240220,205300,461857850,4010,4010,4010,4010,0
20240220,205200,461857850,4010,4010,4010,4010,0
20240220,205100,461857850,4010,4010,4010,4010,0
20240220,205000,461857850,4010,4010,4010,4010,0
20240220,204900,461857850,4010,4010,4010,4010,0
20240220,204800,461857850,4010,4010,4010,4010,0
20240220,204700,461857850,4010,4010,4010,4010,0
20240220,204600,461857850,4010,4010,4010,4010,4187
20240220,204500,461857850,4010,4010,4010,4010,0
20240220,204400,461857850,4010,4010,4010,4010,0
20240220,204300,461857850,4010,4010,4010,4010,0
20240220,204200,461857850,4010,4010,4010,4010,0
20240220,204100,461857850,4010,4010,4010,4010,0
20240220,204000,461857850,4010,4010,4010,4010,0
20240220,203900,461857850,4010,4010,4010,4010,0
20240220,203800,461857850,4010,4010,4010,4010,0
20240220,203700,461857850,4010,4010,4010,4010,0
20240220,203600,461857850,4010,4010,4010,4010,0
20240220,203500,461857850,4010,4010,4010,4010,0
20240220,203400,461857850,4010,4010,4010,4010,0
20240220,203300,461857850,4010,4010,4010,4010,0
20240220,203200,461857850,4010,4010,4010,4010,0
20240220,203100,461857850,4010,4010,4010,4010,0
20240220,203000,461857850,4010,4010,4010,4010,0
20240220,202900,461857850,4010,4010,4010,4010,0
20240220,202800,461857850,4010,4010,4010,4010,0
20240220,202700,461857850,4010,4010,4010,4010,0
20240220,202600,461857850,4010,4010,4010,4010,0
20240220,202500,461857850,4010,4010,4010,4010,0
20240220,202400,461857850,4010,4010,4010,4010,0
20240220,202300,461857850,4010,4010,4010,4010,0
20240220,202200,461857850,4010,4010,4010,4010,0
20240220,202100,461857850,4010,4010,4010,4010,0
20240220,202000,461857850,4010,4010,4010,4010,0
20240220,201900,461857850,4010,4010,4010,4010,0
20240220,201800,461857850,4010,4010,4010,4010,0
20240220,201700,461857850,4010,4010,4010,4010,0
20240220,201600,461857850,4010,4010,4010,4010,4187
20240220,201500,461857850,4010,4010,4010,4010,0
20240220,201400,461857850,4010,4010,4010,4010,0
20240220,201300,461857850,4010,4010,4010,4010,0
20240220,201200,461857850,4010,4010,4010,4010,0
20240220,201100,461857850,4010,4010,4010,4010,0
20240220,201000,461857850,4010,4010,4010,4010,0
20240220,200900,461857850,4010,4010,4010,4010,0
20240220,200800,461857850,4010,4010,4010,4010,0
20240220,200700,461857850,4010,4010,4010,4010,0
20240220,200600,461857850,4010,4010,4010,4010,0
20240220,200500,461857850,4010,4010,4010,4010,0
20240220,200400,461857850,4010,4010,4010,4010,0
20240220,200300,461857850,4010,4010,4010,4010,0
20240220,200200,461857850,4010,4010,4010,4010,0
20240220,200100,461857850,4010,4010,4010,4010,0
20240220,200000,461857850,4010,4010,4010,4010,0
20240220,195900,461857850,4010,4010,4010,4010,0
20240220,195800,461857850,4010,4010,4010,4010,0
20240220,195700,461857850,4010,4010,4010,4010,0
20240220,195600,461857850,4010,4010,4010,4010,0
20240220,195500,461857850,4010,4010,4010,4010,0
20240220,195400,461857850,4010,4010,4010,4010,0
20240220,195300,461857850,4010,4010,4010,4010,0
20240220,195200,461857850,4010,4010,4010,4010,0
20240220,195100,461857850,4010,4010,4010,4010,0
20240220,195000,461857850,4010,4010,4010,4010,0
20240220,194900,461857850,4010,4010,4010,4010,0
20240220,194800,461857850,4010,4010,4010,4010,0
20240220,194700,461857850,4010,4010,4010,4010,0
20240220,194600,461857850,4010,4010,4010,4010,4187
20240220,194500,461857850,4010,4010,4010,4010,0
20240220,194400,461857850,4010,4010,4010,4010,0
20240220,194300,461857850,4010,4010,4010,4010,0
20240220,194200,461857850,4010,4010,4010,4010,0
20240220,194100,461857850,4010,4010,4010,4010,0
20240220,194000,461857850,4010,4010,4010,4010,0
20240220,193900,461857850,4010,4010,4010,4010,0
20240220,193800,461857850,4010,4010,4010,4010,0
20240220,193700,461857850,4010,4010,4010,4010,0
20240220,193600,461857850,4010,4010,4010,4010,0
20240220,193500,461857850,4010,4010,4010,4010,0
20240220,193400,461857850,4010,4010,4010,4010,0
20240220,193300,461857850,4010,4010,4010,4010,0
20240220,193200,461857850,4010,4010,4010,4010,0
20240220,193100,461857850,4010,4010,4010,4010,0
20240220,193000,461857850,4010,4010,4010,4010,0
20240220,192900,461857850,4010,4010,4010,4010,0
20240220,192800,461857850,4010,4010,4010,4010,0
20240220,192700,461857850,4010,4010,4010,4010,0
20240220,192600,461857850,4010,4010,4010,4010,0
20240220,192500,461857850,4010,4010,4010,4010,0
20240220,192400,461857850,4010,4010,4010,4010,0
20240220,192300,461857850,4010,4010,4010,4010,0
20240220,192200,461857850,4010,4010,4010,4010,0
20240220,192100,461857850,4010,4010,4010,4010,0
20240220,192000,461857850,4010,4010,4010,4010,0
20240220,191900,461857850,4010,4010,4010,4010,0
20240220,191800,461857850,4010,4010,4010,4010,0
20240220,191700,461857850,4010,4010,4010,4010,0
20240220,191600,461857850,4010,4010,4010,4010,4187
20240220,191500,461857850,4010,4010,4010,4010,0
20240220,191400,461857850,4010,4010,4010,4010,0
20240220,191300,461857850,4010,4010,4010,4010,0
20240220,191200,461857850,4010,4010,4010,4010,0
20240220,191100,461857850,4010,4010,4010,4010,0
20240220,191000,461857850,4010,4010,4010,4010,0
20240220,190900,461857850,4010,4010,4010,4010,0
20240220,190800,461857850,4010,4010,4010,4010,0
20240220,190700,461857850,4010,4010,4010,4010,0
20240220,190600,461857850,4010,4010,4010,4010,0
20240220,190500,461857850,4010,4010,4010,4010,0
20240220,190400,461857850,4010,4010,4010,4010,0
20240220,190300,461857850,4010,4010,4010,4010,0
20240220,190200,461857850,4010,4010,4010,4010,0
20240220,190100,461857850,4010,4010,4010,4010,0
20240220,190000,461857850,4010,4010,4010,4010,0
20240220,185900,461857850,4010,4010,4010,4010,0
20240220,185800,461857850,4010,4010,4010,4010,0
20240220,185700,461857850,4010,4010,4010,4010,0
20240220,185600,461857850,4010,4010,4010,4010,0
20240220,185500,461857850,4010,4010,4010,4010,0
20240220,185400,461857850,4010,4010,4010,4010,0
20240220,185300,461857850,4010,4010,4010,4010,0
20240220,185200,461857850,4010,4010,4010,4010,0
20240220,185100,461857850,4010,4010,4010,4010,0
20240220,185000,461857850,4010,4010,4010,4010,0
20240220,184900,461857850,4010,4010,4010,4010,0
20240220,184800,461857850,4010,4010,4010,4010,0
20240220,184700,461857850,4010,4010,4010,4010,0
20240220,184600,461857850,4010,4010,4010,4010,4187
20240220,184500,461857850,4010,4010,4010,4010,0
20240220,184400,461857850,4010,4010,4010,4010,0
20240220,184300,461857850,4010,4010,4010,4010,0
20240220,184200,461857850,4010,4010,4010,4010,0
20240220,184100,461857850,4010,4010,4010,4010,0
20240220,184000,461857850,4010,4010,4010,4010,0
20240220,183900,461857850,4010,4010,4010,4010,0
20240220,183800,461857850,4010,4010,4010,4010,0
20240220,183700,461857850,4010,4010,4010,4010,0
20240220,183600,461857850,4010,4010,4010,4010,0
20240220,183500,461857850,4010,4010,4010,4010,0
20240220,183400,461857850,4010,4010,4010,4010,0
20240220,183300,461857850,4010,4010,4010,4010,0
20240220,183200,461857850,4010,4010,4010,4010,0
20240220,183100,461857850,4010,4010,4010,4010,0
20240220,183000,461857850,4010,4010,4010,4010,0
20240220,182900,461857850,4010,4010,4010,4010,0
20240220,182800,461857850,4010,4010,4010,4010,0
20240220,182700,461857850,4010,4010,4010,4010,0
20240220,182600,461857850,4010,4010,4010,4010,0
20240220,182500,461857850,4010,4010,4010,4010,0
20240220,182400,461857850,4010,4010,4010,4010,0
20240220,182300,461857850,4010,4010,4010,4010,0
20240220,182200,461857850,4010,4010,4010,4010,0
20240220,182100,461857850,4010,4010,4010,4010,0
20240220,182000,461857850,4010,4010,4010,4010,0
20240220,181900,461857850,4010,4010,4010,4010,0
20240220,181800,461857850,4010,4010,4010,4010,0
20240220,181700,461857850,4010,4010,4010,4010,0
20240220,181600,461857850,4010,4010,4010,4010,4187
20240220,181500,461857850,4010,4010,4010,4010,0
20240220,181400,461857850,4010,4010,4010,4010,0
20240220,181300,461857850,4010,4010,4010,4010,0
20240220,181200,461857850,4010,4010,4010,4010,0
20240220,181100,461857850,4010,4010,4010,4010,0
20240220,181000,461857850,4010,4010,4010,4010,0
20240220,180900,461857850,4010,4010,4010,4010,0
20240220,180800,461857850,4010,4010,4010,4010,0
20240220,180700,461857850,4010,4010,4010,4010,0
20240220,180600,461857850,4010,4010,4010,4010,0
20240220,180500,461857850,4010,4010,4010,4010,0
20240220,180400,461857850,4010,4010,4010,4010,0
20240220,180300,461857850,4010,4010,4010,4010,0
20240220,180200,461857850,4010,4010,4010,4010,0
20240220,180100,461857850,4010,4010,4010,4010,0
20240220,180000,461857850,4010,4010,4010,4010,0
20240220,175900,461857850,4010,4010,4010,4010,0
20240220,175800,461857850,4010,4010,4010,4010,0
20240220,175700,461857850,4010,4010,4010,4010,0
20240220,175600,461857850,4010,4010,4010,4010,0
20240220,175500,461857850,4010,4010,4010,4010,0
20240220,175400,461857850,4010,4010,4010,4010,0
20240220,175300,461857850,4010,4010,4010,4010,0
20240220,175200,461857850,4010,4010,4010,4010,0
20240220,175100,461857850,4010,4010,4010,4010,0
20240220,175000,461857850,4010,4010,4010,4010,0
20240220,174900,461857850,4010,4010,4010,4010,0
20240220,174800,461857850,4010,4010,4010,4010,0
20240220,174700,461857850,4010,4010,4010,4010,0
20240220,174600,461857850,4010,4010,4010,4010,4187
20240220,174500,461857850,4010,4010,4010,4010,0
20240220,174400,461857850,4010,4010,4010,4010,0
20240220,174300,461857850,4010,4010,4010,4010,0
20240220,174200,461857850,4010,4010,4010,4010,0
20240220,174100,461857850,4010,4010,4010,4010,0
20240220,174000,461857850,4010,4010,4010,4010,0
20240220,173900,461857850,4010,4010,4010,4010,0
20240220,173800,461857850,4010,4010,4010,4010,0
20240220,173700,461857850,4010,4010,4010,4010,0
20240220,173600,461857850,4010,4010,4010,4010,0
20240220,173500,461857850,4010,4010,4010,4010,0
20240220,173400,461857850,4010,4010,4010,4010,0
20240220,173300,461857850,4010,4010,4010,4010,0
20240220,173200,461857850,4010,4010,4010,4010,0
20240220,173100,461857850,4010,4010,4010,4010,0
20240220,173000,461857850,4010,4010,4010,4010,0
20240220,172900,461857850,4010,4010,4010,4010,0
20240220,172800,461857850,4010,4010,4010,4010,0
20240220,172700,461857850,4010,4010,4010,4010,0
20240220,172600,461857850,4010,4010,4010,4010,0
20240220,172500,461857850,4010,4010,4010,4010,0
20240220,172400,461857850,4010,4010,4010,4010,0
20240220,172300,461857850,4010,4010,4010,4010,0
20240220,172200,461857850,4010,4010,4010,4010,0
20240220,172100,461857850,4010,4010,4010,4010,0
20240220,172000,461857850,4010,4010,4010,4010,0
20240220,171900,461857850,4010,4010,4010,4010,0
20240220,171800,461857850,4010,4010,4010,4010,0
20240220,171700,461857850,4010,4010,4010,4010,0
20240220,171600,461857850,4010,4010,4010,4010,4187
20240220,171500,461857850,4010,4010,4010,4010,0
20240220,171400,461857850,4010,4010,4010,4010,0
20240220,171300,461857850,4010,4010,4010,4010,0
20240220,171200,461857850,4010,4010,4010,4010,0
20240220,171100,461857850,4010,4010,4010,4010,0
20240220,171000,461857850,4010,4010,4010,4010,0
20240220,170900,461857850,4010,4010,4010,4010,0
20240220,170800,461857850,4010,4010,4010,4010,0
20240220,170700,461857850,4010,4010,4010,4010,0
20240220,170600,461857850,4010,4010,4010,4010,0
20240220,170500,461857850,4010,4010,4010,4010,0
20240220,170400,461857850,4010,4010,4010,4010,0
20240220,170300,461857850,4010,4010,4010,4010,0
20240220,170200,461857850,4010,4010,4010,4010,0
20240220,170100,461857850,4010,4010,4010,4010,0
20240220,170000,461857850,4010,4010,4010,4010,0
20240220,165900,461857850,4010,4010,4010,4010,0
20240220,165800,461857850,4010,4010,4010,4010,0
20240220,165700,461857850,4010,4010,4010,4010,0
20240220,165600,461857850,4010,4010,4010,4010,0
20240220,165500,461857850,4010,4010,4010,4010,0
20240220,165400,461857850,4010,4010,4010,4010,0
20240220,165300,461857850,4010,4010,4010,4010,0
20240220,165200,461857850,4010,4010,4010,4010,0
20240220,165100,461857850,4010,4010,4010,4010,0
20240220,165000,461857850,4010,4010,4010,4010,0
20240220,164900,461857850,4010,4010,4010,4010,0
20240220,164800,461857850,4010,4010,4010,4010,0
20240220,164700,461857850,4010,4010,4010,4010,0
20240220,164600,461857850,4010,4010,4010,4010,4187
20240220,164500,461857850,4010,4010,4010,4010,0
20240220,164400,461857850,4010,4010,4010,4010,0
20240220,164300,461857850,4010,4010,4010,4010,0
20240220,164200,461857850,4010,4010,4010,4010,0
20240220,164100,461857850,4010,4010,4010,4010,0
20240220,164000,461857850,4010,4010,4010,4010,0
20240220,163900,461857850,4010,4010,4010,4010,0
20240220,163800,461857850,4010,4010,4010,4010,0
20240220,163700,461857850,4010,4010,4010,4010,0
20240220,163600,461857850,4010,4010,4010,4010,0
20240220,163500,461857850,4010,4010,4010,4010,0
20240220,163400,461857850,4010,4010,4010,4010,0
20240220,163300,461857850,4010,4010,4010,4010,0
20240220,163200,461857850,4010,4010,4010,4010,0
20240220,163100,461857850,4010,4010,4010,4010,0
20240220,163000,461857850,4010,4010,4010,4010,0
20240220,162900,461857850,4010,4010,4010,4010,0
20240220,162800,461857850,4010,4010,4010,4010,0
20240220,162700,461857850,4010,4010,4010,4010,0
20240220,162600,461857850,4010,4010,4010,4010,0
20240220,162500,461857850,4010,4010,4010,4010,0
20240220,162400,461857850,4010,4010,4010,4010,0
20240220,162300,461857850,4010,4010,4010,4010,0
20240220,162200,461857850,4010,4010,4010,4010,0
20240220,162100,461857850,4010,4010,4010,4010,0
20240220,162000,461857850,4010,4010,4010,4010,0
20240220,161900,461857850,4010,4010,4010,4010,0
20240220,161800,461857850,4010,4010,4010,4010,0
20240220,161700,461857850,4010,4010,4010,4010,0
20240220,161600,461857850,4010,4010,4010,4010,4187
20240220,161500,461857850,4010,4010,4010,4010,0
20240220,161400,461857850,4010,4010,4010,4010,0
20240220,161300,461857850,4010,4010,4010,4010,0
20240220,161200,461857850,4010,4010,4010,4010,0
20240220,161100,461857850,4010,4010,4010,4010,0
20240220,161000,461857850,4010,4010,4010,4010,0
20240220,160900,461857850,4010,4010,4010,4010,0
20240220,160800,461857850,4010,4010,4010,4010,0
20240220,160700,461857850,4010,4010,4010,4010,0
20240220,160600,461857850,4010,4010,4010,4010,0
20240220,160500,461857850,4010,4010,4010,4010,0
20240220,160400,461857850,4010,4010,4010,4010,0
20240220,160300,461857850,4010,4010,4010,4010,0
20240220,160200,461857850,4010,4010,4010,4010,0
20240220,160100,461857850,4010,4010,4010,4010,0
20240220,160000,461857850,4010,4010,4010,4010,0
20240220,155900,461857850,4010,4010,4010,4010,0
20240220,155800,461857850,4010,4010,4010,4010,0
20240220,155700,461857850,4010,4010,4010,4010,0
20240220,155600,461857850,4010,4010,4010,4010,0
20240220,155500,461857850,4010,4010,4010,4010,0
20240220,155400,461857850,4010,4010,4010,4010,0
20240220,155300,461857850,4010,4010,4010,4010,0
20240220,155200,461857850,4010,4010,4010,4010,0
20240220,155100,461857850,4010,4010,4010,4010,0
20240220,155000,461857850,4010,4010,4010,4010,0
20240220,154900,461857850,4010,4010,4010,4010,0
20240220,154800,461857850,4010,4010,4010,4010,0
20240220,154700,461857850,4010,4010,4010,4010,0
20240220,154600,461857850,4010,4010,4010,4010,4187
20240220,154500,461857850,4010,4010,4010,4010,0
20240220,154400,461857850,4010,4010,4010,4010,0
20240220,154300,461857850,4010,4010,4010,4010,0
20240220,154200,461857850,4010,4010,4010,4010,0
20240220,154100,461857850,4010,4010,4010,4010,0
20240220,154000,461857850,4010,4010,4010,4010,0
20240220,153900,461857850,4010,4010,4010,4010,0
20240220,153800,461857850,4010,4010,4010,4010,0
20240220,153700,461857850,4010,4010,4010,4010,0
20240220,153600,461857850,4010,4010,4010,4010,0
20240220,153500,461857850,4010,4010,4010,4010,0
20240220,153400,461857850,4010,4010,4010,4010,0
20240220,153300,461857850,4010,4010,4010,4010,0
20240220,153200,461857850,4010,4010,4010,4010,0
20240220,153100,461857850,4010,4010,4010,4010,0
20240220,153000,461857850,4010,4010,4010,4010,4187
20240220,152900,445067980,4020,4020,4020,4020,0
20240220,152800,445067980,4020,4020,4020,4020,0
20240220,152700,445067980,4020,4020,4020,4020,0
20240220,152600,445067980,4020,4020,4020,4020,0
20240220,152500,445067980,4020,4020,4020,4020,0
20240220,152400,445067980,4020,4020,4020,4020,0
20240220,152300,445067980,4020,4020,4020,4020,0
20240220,152200,445067980,4020,4020,4020,4020,0
20240220,152100,445067980,4020,4020,4020,4020,0
20240220,152000,445067980,4020,4020,4020,4020,0
20240220,151900,445067980,4020,4010,4020,4010,727
20240220,151800,442151445,4010,4010,4015,4010,212
20240220,151700,441300460,4015,4015,4015,4010,222
20240220,151600,440409345,4015,4015,4015,4015,449
20240220,151500,438606610,4025,4015,4025,4015,379
20240220,151400,437083520,4020,4020,4020,4020,151
20240220,151300,436476500,4020,4020,4025,4020,2390
20240220,151200,426868695,4025,4025,4025,4025,220
20240220,151100,425983195,4020,4020,4020,4020,6
20240220,151000,425959075,4020,4020,4020,4020,1
20240220,150900,425955055,4020,4020,4020,4020,372
20240220,150800,424459615,4015,4015,4015,4015,146
20240220,150700,423873425,4015,4025,4025,4015,1000
20240220,150600,419853645,4025,4025,4025,4025,0
20240220,150500,419853645,4025,4025,4025,4025,311
20240220,150400,418601870,4025,4025,4025,4025,42
20240220,150300,418432820,4025,4025,4025,4025,81
20240220,150200,418106795,4025,4030,4030,4025,14
20240220,150100,418050435,4030,4025,4030,4025,170
20240220,150000,417365665,4030,4030,4030,4030,400
20240220,145900,415753665,4025,4025,4025,4025,71
20240220,145800,415467890,4025,4025,4025,4025,30
20240220,145700,415347140,4025,4025,4025,4025,598
20240220,145600,412940190,4030,4025,4030,4025,507
20240220,145500,410899495,4020,4015,4020,4015,341
20240220,145400,409529405,4010,4010,4010,4010,308
20240220,145300,408294325,4015,4015,4015,4015,0
20240220,145200,408294325,4015,4015,4015,4015,100
20240220,145100,407892825,4015,4010,4015,4010,226
20240220,145000,406986270,4015,4015,4015,4015,50
20240220,144900,406785520,4010,4010,4010,4010,1131
20240220,144800,402250210,4010,4015,4015,4010,403
20240220,144700,400634130,4010,4020,4020,4010,800
20240220,144600,397424660,4020,4020,4020,4020,200
20240220,144500,396620660,4020,4020,4020,4020,0
20240220,144400,396620660,4020,4020,4020,4020,4
20240220,144300,396604580,4020,4025,4025,4020,124
20240220,144200,396106090,4020,4020,4020,4020,122
20240220,144100,395615650,4020,4020,4020,4020,1
20240220,144000,395611630,4015,4015,4015,4015,0
20240220,143900,395611630,4015,4015,4020,4015,2144
20240220,143800,386993470,4010,4010,4010,4010,4
20240220,143700,386977430,4010,4010,4010,4010,0
20240220,143600,386977430,4010,4010,4010,4010,0
20240220,143500,386977430,4010,4010,4010,4010,0
20240220,143400,386977430,4010,4010,4010,4010,0
20240220,143300,386977430,4010,4010,4010,4010,270
20240220,143200,385894730,4020,4020,4020,4020,0
20240220,143100,385894730,4020,4020,4020,4020,0
20240220,143000,385894730,4020,4020,4020,4020,50
20240220,142900,385693730,4020,4020,4020,4020,3
20240220,142800,385681670,4005,4010,4010,4005,540
20240220,142700,383517995,4020,4020,4020,4020,0
20240220,142600,383517995,4020,4020,4020,4020,0
20240220,142500,383517995,4020,4010,4020,4005,1633
20240220,142400,376971590,4010,4010,4010,4010,300
20240220,142300,375768590,4010,4015,4015,4010,172
20240220,142200,375078125,4015,4015,4015,4015,0
20240220,142100,375078125,4015,4015,4015,4015,1
20240220,142000,375074110,4010,4010,4010,4010,0
20240220,141900,375074110,4010,4020,4020,4010,750
20240220,141800,372062360,4020,4020,4020,4020,0
20240220,141700,372062360,4020,4020,4020,4020,2
20240220,141600,372054320,4015,4015,4015,4015,0
20240220,141500,372054320,4015,4015,4015,4015,123
20240220,141400,371560475,4020,4020,4020,4020,0
20240220,141300,371560475,4020,4020,4020,4020,0
20240220,141200,371560475,4020,4020,4020,4020,0
20240220,141100,371560475,4020,4020,4020,4020,0
20240220,141000,371560475,4020,4020,4020,4020,0
20240220,140900,371560475,4020,4020,4020,4020,0
20240220,140800,371560475,4020,4015,4020,4015,13
20240220,140700,371508270,4025,4015,4025,4015,3
20240220,140600,371496205,4025,4025,4025,4025,0
20240220,140500,371496205,4025,4020,4025,4020,61
20240220,140400,371250980,4025,4030,4030,4025,615
20240220,140300,368772670,4030,4025,4030,4025,110
20240220,140200,368329915,4030,4030,4030,4030,0
20240220,140100,368329915,4030,4025,4030,4015,1067
20240220,140000,364040900,4025,4025,4025,4025,246
20240220,135900,363050750,4030,4030,4030,4020,489
20240220,135800,361084940,4020,4030,4030,4020,25
20240220,135700,360984340,4030,4030,4030,4030,0
20240220,135600,360984340,4030,4025,4030,4025,3
20240220,135500,360972260,4025,4025,4025,4025,52
20240220,135400,360762960,4030,4025,4030,4025,53
20240220,135300,360549630,4035,4025,4035,4025,1124
20240220,135200,356025520,4025,4025,4025,4025,0
20240220,135100,356025520,4025,4025,4025,4025,1
20240220,135000,356021495,4015,4010,4015,4010,602
20240220,134900,353605965,4010,4015,4015,4010,1232
20240220,134800,348659535,4020,4015,4020,4015,255
20240220,134700,347634620,4015,4015,4015,4015,0
20240220,134600,347634620,4015,4015,4015,4015,108
20240220,134500,347201000,4015,4015,4015,4015,0
20240220,134400,347201000,4015,4015,4015,4015,0
20240220,134300,347201000,4015,4015,4015,4015,0
20240220,134200,347201000,4015,4015,4015,4015,0
20240220,134100,347201000,4015,4015,4015,4015,5
20240220,134000,347180925,4020,4020,4020,4020,73
20240220,133900,346887465,4020,4010,4020,4010,704
20240220,133800,344064395,4020,4015,4020,4005,1051
20240220,133700,339851150,4020,4020,4020,4020,0
20240220,133600,339851150,4020,4020,4020,4020,113
20240220,133500,339396890,4025,4025,4025,4025,130
20240220,133400,338873640,4025,4025,4025,4025,0
20240220,133300,338873640,4025,4025,4025,4025,1
20240220,133200,338869615,4020,4020,4020,4020,0
20240220,133100,338869615,4020,4020,4020,4020,320
20240220,133000,337583215,4020,4020,4020,4020,0
20240220,132900,337583215,4020,4020,4020,4020,100
20240220,132800,337181215,4020,4015,4020,4010,198
20240220,132700,336385755,4015,4015,4015,4015,402
20240220,132600,334771725,4020,4020,4020,4020,786
20240220,132500,331612005,4020,4020,4020,4020,3
20240220,132400,331599945,4025,4025,4025,4020,11
20240220,132300,331555695,4025,4020,4025,4020,346
20240220,132200,330164765,4020,4020,4020,4020,11
20240220,132100,330120545,4020,4020,4020,4020,0
20240220,132000,330120545,4020,4020,4020,4020,0
20240220,131900,330120545,4020,4020,4020,4020,0
20240220,131800,330120545,4020,4020,4020,4020,3
20240220,131700,330108485,4020,4020,4020,4020,0
20240220,131600,330108485,4020,4020,4020,4020,500
20240220,131500,328098485,4005,4015,4015,4005,1578
20240220,131400,321774485,4010,4010,4010,4010,0
20240220,131300,321774485,4010,4010,4010,4010,225
20240220,131200,320872235,4010,4010,4010,4010,0
20240220,131100,320872235,4010,4010,4010,4010,0
20240220,131000,320872235,4010,4010,4010,4010,329
20240220,130900,319552945,4010,4010,4010,4010,0
20240220,130800,319552945,4010,4010,4010,4010,410
20240220,130700,317908845,4015,4015,4015,4015,0
20240220,130600,317908845,4015,4015,4015,4015,500
20240220,130500,315901345,4020,4020,4020,4020,0
20240220,130400,315901345,4020,4010,4020,4010,1624
20240220,130300,309387865,4010,4010,4010,4010,1
20240220,130200,309383855,4010,4010,4010,4010,32
20240220,130100,309255535,4020,4015,4020,4010,44
20240220,130000,309079060,4010,4010,4010,4010,0
20240220,125900,309079060,4010,4015,4015,4010,500
20240220,125800,307073930,4015,4015,4015,4015,0
20240220,125700,307073930,4015,4015,4015,4015,9
20240220,125600,307037795,4015,4015,4015,4015,0
20240220,125500,307037795,4015,4015,4015,4015,16
20240220,125400,306973555,4020,4025,4025,4020,405
20240220,125300,305343455,4015,4015,4015,4015,0
20240220,125200,305343455,4015,4015,4015,4015,0
20240220,125100,305343455,4015,4015,4015,4015,1
20240220,125000,305339440,4010,4010,4010,4010,0
20240220,124900,305339440,4010,4010,4010,4010,0
20240220,124800,305339440,4010,4020,4020,4010,1625
20240220,124700,298820930,4020,4020,4020,4020,0
20240220,124600,298820930,4020,4020,4020,4020,1
20240220,124500,298816910,4025,4025,4025,4020,14
20240220,124400,298760610,4015,4015,4015,4015,72
20240220,124300,298471530,4020,4020,4020,4020,100
20240220,124200,298069530,4025,4025,4025,4025,1
20240220,124100,298065505,4025,4025,4025,4025,0
20240220,124000,298065505,4025,4025,4025,4025,11
20240220,123900,298021230,4010,4010,4010,4010,0
20240220,123800,298021230,4010,4010,4010,4010,0
20240220,123700,298021230,4010,4010,4010,4010,0
20240220,123600,298021230,4010,4015,4015,4010,500
20240220,123500,296013850,4010,4015,4015,4010,30
20240220,123400,295893495,4015,4015,4025,4010,580
20240220,123300,293566175,4010,4015,4015,4010,459
20240220,123200,291723515,4030,4020,4030,4020,239
20240220,123100,290760725,4015,4020,4020,4015,2
20240220,123000,290752690,4020,4020,4020,4020,38
20240220,122900,290599930,4015,4035,4035,4015,1030
20240220,122800,286463860,4035,4035,4035,4020,8
20240220,122700,286431655,4020,4035,4035,4020,1086
20240220,122600,282063380,4025,4025,4025,4025,397
20240220,122500,280465455,4035,4030,4035,4030,300
20240220,122400,279256445,4035,4035,4035,4035,0
20240220,122300,279256445,4035,4030,4035,4025,974
20240220,122200,275333335,4035,4035,4035,4035,66
20240220,122100,275067025,4040,4040,4040,4040,0
20240220,122000,275067025,4040,4040,4040,4040,0
20240220,121900,275067025,4040,4040,4040,4040,6
20240220,121800,275042785,4040,4040,4040,4040,2
20240220,121700,275034705,4030,4030,4030,4030,103
20240220,121600,274619615,4040,4040,4040,4040,0
20240220,121500,274619615,4040,4040,4040,4040,0
20240220,121400,274619615,4040,4040,4040,4040,2
20240220,121300,274611535,4035,4030,4045,4030,107
20240220,121200,274180200,4035,4045,4045,4035,644
20240220,121100,271579360,4050,4045,4050,4045,34
20240220,121000,271441760,4045,4045,4050,4045,62
20240220,120900,271190960,4045,4045,4045,4045,10
20240220,120800,271150510,4045,4045,4045,4045,1
20240220,120700,271146465,4050,4045,4050,4045,322
20240220,120600,269843965,4040,4040,4040,4040,37
20240220,120500,269694485,4045,4045,4045,4045,30
20240220,120400,269573135,4045,4045,4045,4045,378
20240220,120300,268044125,4030,4030,4030,4030,0
20240220,120200,268044125,4030,4035,4035,4030,53
20240220,120100,267830285,4035,4035,4035,4035,0
20240220,120000,267830285,4035,4035,4035,4035,14
20240220,115900,267773795,4045,4035,4045,4035,205
20240220,115800,266945670,4035,4035,4035,4035,68
20240220,115700,266671290,4035,4035,4035,4035,33
20240220,115600,266538135,4040,4040,4040,4040,0
20240220,115500,266538135,4040,4040,4040,4040,1
20240220,115400,266534095,4040,4040,4040,4040,0
20240220,115300,266534095,4040,4035,4040,4035,10
20240220,115200,266493720,4020,4025,4025,4020,499
20240220,115100,264487520,4020,4025,4025,4020,332
20240220,115000,263151405,4040,4025,4040,4020,304
20240220,114900,261928515,4020,4040,4040,4020,818
20240220,114800,258635305,4040,4040,4040,4040,7
20240220,114700,258607025,4040,4040,4040,4040,60
20240220,114600,258364625,4040,4040,4040,4040,90
20240220,114500,258001025,4040,4040,4040,4040,20
20240220,114400,257920225,4045,4045,4045,4045,0
20240220,114300,257920225,4045,4045,4045,4045,3
20240220,114200,257908090,4040,4040,4040,4040,389
20240220,114100,256336530,4040,4050,4050,4040,1039
20240220,114000,252131180,4050,4050,4055,4050,35
20240220,113900,251989380,4055,4055,4055,4050,103
20240220,113800,251571755,4050,4055,4055,4050,98
20240220,113700,251174780,4060,4060,4065,4055,826
20240220,113600,247821250,4060,4050,4060,4050,6660
20240220,113500,220846055,4050,4040,4050,4040,534
20240220,113400,218686640,4050,4040,4050,4040,476
20240220,113300,216761575,4045,4045,4045,4045,400
20240220,113200,215143575,4045,4040,4050,4035,412
20240220,113100,213476820,4050,4025,4050,4025,6882
20240220,113000,185643375,4025,4025,4025,4025,0
20240220,112900,185643375,4025,4025,4025,4025,0
20240220,112800,185643375,4025,4020,4025,4020,1079
20240220,112700,181303505,4020,4020,4020,4020,0
20240220,112600,181303505,4020,4020,4020,4020,0
20240220,112500,181303505,4020,4020,4020,4005,26
20240220,112400,181199225,4020,4015,4020,4010,1034
20240220,112300,177051680,4020,4020,4020,4020,27
20240220,112200,176943140,4025,4025,4025,4020,361
20240220,112100,175491615,4020,4020,4020,4020,0
20240220,112000,175491615,4020,4020,4025,4020,320
20240220,111900,174205055,4020,4020,4020,4020,0
20240220,111800,174205055,4020,4020,4020,4020,11
20240220,111700,174160835,4015,4015,4015,4015,100
20240220,111600,173759335,4020,4020,4020,4020,25
20240220,111500,173658835,4025,4025,4025,4025,0
20240220,111400,173658835,4025,4025,4025,4025,11
20240220,111300,173614560,4025,4025,4025,4025,0
20240220,111200,173614560,4025,4020,4025,4020,4
20240220,111100,173598470,4020,4015,4020,4015,10
20240220,111000,173558310,4025,4015,4025,4015,199
20240220,110900,172758945,4020,4015,4020,4015,14
20240220,110800,172702695,4025,4015,4025,4015,70
20240220,110700,172421410,4015,4025,4025,4015,103
20240220,110600,172006865,4025,4025,4025,4025,0
20240220,110500,172006865,4025,4025,4025,4025,0
20240220,110400,172006865,4025,4025,4025,4025,0
20240220,110300,172006865,4025,4025,4025,4025,0
20240220,110200,172006865,4025,4020,4025,4015,735
20240220,110100,169053380,4025,4025,4025,4025,0
20240220,110000,169053380,4025,4020,4025,4020,158
20240220,105900,168418135,4020,4020,4020,4020,0
20240220,105800,168418135,4020,4020,4020,4020,0
20240220,105700,168418135,4020,4020,4020,4020,11
20240220,105600,168373915,4020,4015,4020,4015,105
20240220,105500,167951820,4015,4015,4015,4015,1171
20240220,105400,163250255,4020,4020,4020,4020,1
20240220,105300,163246235,4020,4025,4025,4020,21
20240220,105200,163161760,4020,4025,4025,4020,50
20240220,105100,162960565,4020,4020,4020,4020,6
20240220,105000,162936445,4015,4015,4015,4015,1
20240220,104900,162932430,4025,4025,4025,4025,0
20240220,104800,162932430,4025,4010,4025,4010,202
20240220,104700,162122380,4010,4020,4020,4010,30
20240220,104600,162001960,4025,4010,4025,4010,25
20240220,104500,161901515,4010,4020,4020,4010,166
20240220,104400,161235635,4025,4025,4025,4000,303
20240220,104300,160022560,4020,4030,4030,4005,918
20240220,104200,156340430,4035,4030,4035,4030,25
20240220,104100,156239645,4030,4035,4035,4030,84
20240220,104000,155901050,4035,4035,4035,4035,230
20240220,103900,154973000,4035,4025,4035,4020,2257
20240220,103800,145884530,4025,4015,4025,4015,1304
20240220,103700,140640550,4020,4010,4020,4010,815
20240220,103600,137371750,4020,4015,4020,4010,129
20240220,103500,136853775,4020,4020,4020,4020,0
20240220,103400,136853775,4020,4020,4020,4020,0
20240220,103300,136853775,4020,4020,4020,4020,0
20240220,103200,136853775,4020,4020,4020,4020,14
20240220,103100,136797495,4025,4025,4025,4025,0
20240220,103000,136797495,4025,4020,4025,4020,824
20240220,102900,133481395,4015,4015,4015,4015,0
20240220,102800,133481395,4015,4015,4015,4015,110
20240220,102700,133039745,4015,4015,4015,4015,0
20240220,102600,133039745,4015,4015,4015,4015,0
20240220,102500,133039745,4015,4020,4025,4015,52
20240220,102400,132830570,4025,4025,4025,4025,35
20240220,102300,132689695,4025,4025,4025,4025,11
20240220,102200,132645420,4020,4020,4020,4020,183
20240220,102100,131909760,4020,4020,4020,4020,0
20240220,102000,131909760,4020,4020,4020,4020,0
20240220,101900,131909760,4020,4010,4020,4005,558
20240220,101800,129672205,4020,4020,4020,4020,12
20240220,101700,129623965,4020,4020,4020,4005,533
20240220,101600,127481320,4020,4020,4020,4020,11
20240220,101500,127437100,4020,4020,4020,4020,568
20240220,101400,125153740,4020,4020,4020,4020,0
20240220,101300,125153740,4020,4020,4020,4020,0
20240220,101200,125153740,4020,4030,4030,4020,80
20240220,101100,124832130,4030,4030,4030,4020,45
20240220,101000,124650960,4025,4030,4030,4020,70
20240220,100900,124369155,4030,4030,4030,4020,263
20240220,100800,123309275,4030,4020,4030,4020,211
20240220,100700,122461025,4020,4020,4020,4020,24
20240220,100600,122364545,4020,4005,4020,4005,3164
20240220,100500,109685485,4005,4005,4005,4005,14
20240220,100400,109629415,4000,4000,4005,4000,64
20240220,100300,109373365,4005,4005,4005,4005,2
20240220,100200,109365355,4000,4000,4000,4000,19
20240220,100100,109289355,4005,4005,4005,4005,0
20240220,100000,109289355,4005,3995,4005,3995,4
20240220,095900,109273345,4005,4005,4005,4005,0
20240220,095800,109273345,4005,4005,4005,4005,0
20240220,095700,109273345,4005,4005,4005,4005,0
20240220,095600,109273345,4005,4005,4005,4005,3
20240220,095500,109261330,4010,4010,4010,4010,5
20240220,095400,109241280,4010,4010,4010,4010,0
20240220,095300,109241280,4010,4010,4010,4010,0
20240220,095200,109241280,4010,4005,4010,4005,5
20240220,095100,109221240,4005,3995,4010,3995,1946
20240220,095000,101439665,3975,3985,3985,3975,1710
20240220,094900,94633965,3995,3995,3995,3995,9
20240220,094800,94598010,3995,3995,3995,3995,0
20240220,094700,94598010,3995,3995,3995,3995,0
20240220,094600,94598010,3995,3990,3995,3980,1016
20240220,094500,90548175,3990,3990,3990,3990,51
20240220,094400,90344685,3990,4000,4000,3990,259
20240220,094300,89310685,3995,3995,3995,3995,0
20240220,094200,89310685,3995,3995,3995,3995,0
20240220,094100,89310685,3995,3995,3995,3990,446
20240220,094000,87529590,3995,3995,3995,3990,36
20240220,093900,87385790,3995,3995,3995,3995,2
20240220,093800,87377800,3985,3995,3995,3985,120
20240220,093700,86899580,3995,3995,3995,3995,0
20240220,093600,86899580,3995,3995,3995,3995,1
20240220,093500,86895585,3995,3995,3995,3995,1
20240220,093400,86891590,3975,3975,3975,3975,0
20240220,093300,86891590,3975,3980,3980,3975,321
20240220,093200,85614990,3975,3995,3995,3975,327
20240220,093100,84314825,3975,3990,3995,3975,551
20240220,093000,82121720,3980,3980,3980,3980,30
20240220,092900,82002320,3985,3980,3985,3980,133
20240220,092800,81472520,3975,3975,3975,3975,15
20240220,092700,81412895,3970,3970,3970,3970,0
20240220,092600,81412895,3970,3970,3970,3970,420
20240220,092500,79745495,3975,3975,3975,3975,206
20240220,092400,78926645,3975,3970,3975,3970,1837
20240220,092300,71633255,3975,3975,3980,3975,1109
20240220,092200,67224830,3975,3995,3995,3975,171
20240220,092100,66544800,3975,3985,3985,3975,3798
20240220,092000,51428865,3985,3995,3995,3985,1102
20240220,091900,47036145,3995,3985,3995,3985,677
20240220,091800,44338260,3995,3995,3995,3985,23
20240220,091700,44246475,3985,3995,3995,3985,1286
20240220,091600,39121745,3985,3990,4000,3985,1378
20240220,091500,33626980,4000,4000,4000,4000,2
20240220,091400,33618980,3985,4005,4005,3980,2434
20240220,091300,23900540,4015,4015,4015,4015,0
20240220,091200,23900540,4015,4015,4015,4015,300
20240220,091100,22696040,4020,4010,4020,4005,187
20240220,091000,21946580,4025,4025,4025,4025,0
20240220,090900,21946580,4025,4010,4025,4005,277
20240220,090800,20836975,4030,4025,4030,4025,1245
20240220,090700,15825830,4005,4005,4025,4005,81
20240220,090600,15501215,4020,4015,4020,4015,500
20240220,090500,13491480,4020,4025,4025,4010,194
20240220,090400,12711545,4010,4025,4025,4010,45
20240220,090300,12531065,4030,4045,4045,3990,618
20240220,090200,10060725,4045,4010,4050,4005,575
20240220,090100,7743880,4010,3990,4010,3990,201
20240220,090000,6941870,3985,3985,3985,3985,1742