KissMeData/446540/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,212400,747684155,4515,4515,4515,4515,3540
20240220,212300,747684155,4515,4515,4515,4515,0
20240220,212200,747684155,4515,4515,4515,4515,0
20240220,212100,747684155,4515,4515,4515,4515,0
20240220,212000,747684155,4515,4515,4515,4515,0
20240220,211900,747684155,4515,4515,4515,4515,0
20240220,211800,747684155,4515,4515,4515,4515,0
20240220,211700,747684155,4515,4515,4515,4515,0
20240220,211600,747684155,4515,4515,4515,4515,0
20240220,211500,747684155,4515,4515,4515,4515,0
20240220,211400,747684155,4515,4515,4515,4515,0
20240220,211300,747684155,4515,4515,4515,4515,0
20240220,211200,747684155,4515,4515,4515,4515,0
20240220,211100,747684155,4515,4515,4515,4515,0
20240220,211000,747684155,4515,4515,4515,4515,0
20240220,210900,747684155,4515,4515,4515,4515,0
20240220,210800,747684155,4515,4515,4515,4515,0
20240220,210700,747684155,4515,4515,4515,4515,0
20240220,210600,747684155,4515,4515,4515,4515,0
20240220,210500,747684155,4515,4515,4515,4515,0
20240220,210400,747684155,4515,4515,4515,4515,0
20240220,210300,747684155,4515,4515,4515,4515,0
20240220,210200,747684155,4515,4515,4515,4515,0
20240220,210100,747684155,4515,4515,4515,4515,0
20240220,210000,747684155,4515,4515,4515,4515,0
20240220,205900,747684155,4515,4515,4515,4515,0
20240220,205800,747684155,4515,4515,4515,4515,0
20240220,205700,747684155,4515,4515,4515,4515,0
20240220,205600,747684155,4515,4515,4515,4515,0
20240220,205500,747684155,4515,4515,4515,4515,0
20240220,205400,747684155,4515,4515,4515,4515,3540
20240220,205300,747684155,4515,4515,4515,4515,0
20240220,205200,747684155,4515,4515,4515,4515,0
20240220,205100,747684155,4515,4515,4515,4515,0
20240220,205000,747684155,4515,4515,4515,4515,0
20240220,204900,747684155,4515,4515,4515,4515,0
20240220,204800,747684155,4515,4515,4515,4515,0
20240220,204700,747684155,4515,4515,4515,4515,0
20240220,204600,747684155,4515,4515,4515,4515,0
20240220,204500,747684155,4515,4515,4515,4515,0
20240220,204400,747684155,4515,4515,4515,4515,0
20240220,204300,747684155,4515,4515,4515,4515,0
20240220,204200,747684155,4515,4515,4515,4515,0
20240220,204100,747684155,4515,4515,4515,4515,0
20240220,204000,747684155,4515,4515,4515,4515,0
20240220,203900,747684155,4515,4515,4515,4515,0
20240220,203800,747684155,4515,4515,4515,4515,0
20240220,203700,747684155,4515,4515,4515,4515,0
20240220,203600,747684155,4515,4515,4515,4515,0
20240220,203500,747684155,4515,4515,4515,4515,0
20240220,203400,747684155,4515,4515,4515,4515,0
20240220,203300,747684155,4515,4515,4515,4515,0
20240220,203200,747684155,4515,4515,4515,4515,0
20240220,203100,747684155,4515,4515,4515,4515,0
20240220,203000,747684155,4515,4515,4515,4515,0
20240220,202900,747684155,4515,4515,4515,4515,0
20240220,202800,747684155,4515,4515,4515,4515,0
20240220,202700,747684155,4515,4515,4515,4515,0
20240220,202600,747684155,4515,4515,4515,4515,0
20240220,202500,747684155,4515,4515,4515,4515,0
20240220,202400,747684155,4515,4515,4515,4515,3540
20240220,202300,747684155,4515,4515,4515,4515,0
20240220,202200,747684155,4515,4515,4515,4515,0
20240220,202100,747684155,4515,4515,4515,4515,0
20240220,202000,747684155,4515,4515,4515,4515,0
20240220,201900,747684155,4515,4515,4515,4515,0
20240220,201800,747684155,4515,4515,4515,4515,0
20240220,201700,747684155,4515,4515,4515,4515,0
20240220,201600,747684155,4515,4515,4515,4515,0
20240220,201500,747684155,4515,4515,4515,4515,0
20240220,201400,747684155,4515,4515,4515,4515,0
20240220,201300,747684155,4515,4515,4515,4515,0
20240220,201200,747684155,4515,4515,4515,4515,0
20240220,201100,747684155,4515,4515,4515,4515,0
20240220,201000,747684155,4515,4515,4515,4515,0
20240220,200900,747684155,4515,4515,4515,4515,0
20240220,200800,747684155,4515,4515,4515,4515,0
20240220,200700,747684155,4515,4515,4515,4515,0
20240220,200600,747684155,4515,4515,4515,4515,0
20240220,200500,747684155,4515,4515,4515,4515,0
20240220,200400,747684155,4515,4515,4515,4515,0
20240220,200300,747684155,4515,4515,4515,4515,0
20240220,200200,747684155,4515,4515,4515,4515,0
20240220,200100,747684155,4515,4515,4515,4515,0
20240220,200000,747684155,4515,4515,4515,4515,0
20240220,195900,747684155,4515,4515,4515,4515,0
20240220,195800,747684155,4515,4515,4515,4515,0
20240220,195700,747684155,4515,4515,4515,4515,0
20240220,195600,747684155,4515,4515,4515,4515,0
20240220,195500,747684155,4515,4515,4515,4515,0
20240220,195400,747684155,4515,4515,4515,4515,3540
20240220,195300,747684155,4515,4515,4515,4515,0
20240220,195200,747684155,4515,4515,4515,4515,0
20240220,195100,747684155,4515,4515,4515,4515,0
20240220,195000,747684155,4515,4515,4515,4515,0
20240220,194900,747684155,4515,4515,4515,4515,0
20240220,194800,747684155,4515,4515,4515,4515,0
20240220,194700,747684155,4515,4515,4515,4515,0
20240220,194600,747684155,4515,4515,4515,4515,0
20240220,194500,747684155,4515,4515,4515,4515,0
20240220,194400,747684155,4515,4515,4515,4515,0
20240220,194300,747684155,4515,4515,4515,4515,0
20240220,194200,747684155,4515,4515,4515,4515,0
20240220,194100,747684155,4515,4515,4515,4515,0
20240220,194000,747684155,4515,4515,4515,4515,0
20240220,193900,747684155,4515,4515,4515,4515,0
20240220,193800,747684155,4515,4515,4515,4515,0
20240220,193700,747684155,4515,4515,4515,4515,0
20240220,193600,747684155,4515,4515,4515,4515,0
20240220,193500,747684155,4515,4515,4515,4515,0
20240220,193400,747684155,4515,4515,4515,4515,0
20240220,193300,747684155,4515,4515,4515,4515,0
20240220,193200,747684155,4515,4515,4515,4515,0
20240220,193100,747684155,4515,4515,4515,4515,0
20240220,193000,747684155,4515,4515,4515,4515,0
20240220,192900,747684155,4515,4515,4515,4515,0
20240220,192800,747684155,4515,4515,4515,4515,0
20240220,192700,747684155,4515,4515,4515,4515,0
20240220,192600,747684155,4515,4515,4515,4515,0
20240220,192500,747684155,4515,4515,4515,4515,0
20240220,192400,747684155,4515,4515,4515,4515,3540
20240220,192300,747684155,4515,4515,4515,4515,0
20240220,192200,747684155,4515,4515,4515,4515,0
20240220,192100,747684155,4515,4515,4515,4515,0
20240220,192000,747684155,4515,4515,4515,4515,0
20240220,191900,747684155,4515,4515,4515,4515,0
20240220,191800,747684155,4515,4515,4515,4515,0
20240220,191700,747684155,4515,4515,4515,4515,0
20240220,191600,747684155,4515,4515,4515,4515,0
20240220,191500,747684155,4515,4515,4515,4515,0
20240220,191400,747684155,4515,4515,4515,4515,0
20240220,191300,747684155,4515,4515,4515,4515,0
20240220,191200,747684155,4515,4515,4515,4515,0
20240220,191100,747684155,4515,4515,4515,4515,0
20240220,191000,747684155,4515,4515,4515,4515,0
20240220,190900,747684155,4515,4515,4515,4515,0
20240220,190800,747684155,4515,4515,4515,4515,0
20240220,190700,747684155,4515,4515,4515,4515,0
20240220,190600,747684155,4515,4515,4515,4515,0
20240220,190500,747684155,4515,4515,4515,4515,0
20240220,190400,747684155,4515,4515,4515,4515,0
20240220,190300,747684155,4515,4515,4515,4515,0
20240220,190200,747684155,4515,4515,4515,4515,0
20240220,190100,747684155,4515,4515,4515,4515,0
20240220,190000,747684155,4515,4515,4515,4515,0
20240220,185900,747684155,4515,4515,4515,4515,0
20240220,185800,747684155,4515,4515,4515,4515,0
20240220,185700,747684155,4515,4515,4515,4515,0
20240220,185600,747684155,4515,4515,4515,4515,0
20240220,185500,747684155,4515,4515,4515,4515,0
20240220,185400,747684155,4515,4515,4515,4515,3540
20240220,185300,747684155,4515,4515,4515,4515,0
20240220,185200,747684155,4515,4515,4515,4515,0
20240220,185100,747684155,4515,4515,4515,4515,0
20240220,185000,747684155,4515,4515,4515,4515,0
20240220,184900,747684155,4515,4515,4515,4515,0
20240220,184800,747684155,4515,4515,4515,4515,0
20240220,184700,747684155,4515,4515,4515,4515,0
20240220,184600,747684155,4515,4515,4515,4515,0
20240220,184500,747684155,4515,4515,4515,4515,0
20240220,184400,747684155,4515,4515,4515,4515,0
20240220,184300,747684155,4515,4515,4515,4515,0
20240220,184200,747684155,4515,4515,4515,4515,0
20240220,184100,747684155,4515,4515,4515,4515,0
20240220,184000,747684155,4515,4515,4515,4515,0
20240220,183900,747684155,4515,4515,4515,4515,0
20240220,183800,747684155,4515,4515,4515,4515,0
20240220,183700,747684155,4515,4515,4515,4515,0
20240220,183600,747684155,4515,4515,4515,4515,0
20240220,183500,747684155,4515,4515,4515,4515,0
20240220,183400,747684155,4515,4515,4515,4515,0
20240220,183300,747684155,4515,4515,4515,4515,0
20240220,183200,747684155,4515,4515,4515,4515,0
20240220,183100,747684155,4515,4515,4515,4515,0
20240220,183000,747684155,4515,4515,4515,4515,0
20240220,182900,747684155,4515,4515,4515,4515,0
20240220,182800,747684155,4515,4515,4515,4515,0
20240220,182700,747684155,4515,4515,4515,4515,0
20240220,182600,747684155,4515,4515,4515,4515,0
20240220,182500,747684155,4515,4515,4515,4515,0
20240220,182400,747684155,4515,4515,4515,4515,3540
20240220,182300,747684155,4515,4515,4515,4515,0
20240220,182200,747684155,4515,4515,4515,4515,0
20240220,182100,747684155,4515,4515,4515,4515,0
20240220,182000,747684155,4515,4515,4515,4515,0
20240220,181900,747684155,4515,4515,4515,4515,0
20240220,181800,747684155,4515,4515,4515,4515,0
20240220,181700,747684155,4515,4515,4515,4515,0
20240220,181600,747684155,4515,4515,4515,4515,0
20240220,181500,747684155,4515,4515,4515,4515,0
20240220,181400,747684155,4515,4515,4515,4515,0
20240220,181300,747684155,4515,4515,4515,4515,0
20240220,181200,747684155,4515,4515,4515,4515,0
20240220,181100,747684155,4515,4515,4515,4515,0
20240220,181000,747684155,4515,4515,4515,4515,0
20240220,180900,747684155,4515,4515,4515,4515,0
20240220,180800,747684155,4515,4515,4515,4515,0
20240220,180700,747684155,4515,4515,4515,4515,0
20240220,180600,747684155,4515,4515,4515,4515,0
20240220,180500,747684155,4515,4515,4515,4515,0
20240220,180400,747684155,4515,4515,4515,4515,0
20240220,180300,747684155,4515,4515,4515,4515,0
20240220,180200,747684155,4515,4515,4515,4515,0
20240220,180100,747684155,4515,4515,4515,4515,0
20240220,180000,747684155,4515,4515,4515,4515,0
20240220,175900,747684155,4515,4515,4515,4515,0
20240220,175800,747684155,4515,4515,4515,4515,0
20240220,175700,747684155,4515,4515,4515,4515,0
20240220,175600,747684155,4515,4515,4515,4515,0
20240220,175500,747684155,4515,4515,4515,4515,0
20240220,175400,747684155,4515,4515,4515,4515,3540
20240220,175300,747684155,4515,4515,4515,4515,0
20240220,175200,747684155,4515,4515,4515,4515,0
20240220,175100,747684155,4515,4515,4515,4515,0
20240220,175000,747684155,4515,4515,4515,4515,0
20240220,174900,747684155,4515,4515,4515,4515,0
20240220,174800,747684155,4515,4515,4515,4515,0
20240220,174700,747684155,4515,4515,4515,4515,0
20240220,174600,747684155,4515,4515,4515,4515,0
20240220,174500,747684155,4515,4515,4515,4515,0
20240220,174400,747684155,4515,4515,4515,4515,0
20240220,174300,747684155,4515,4515,4515,4515,0
20240220,174200,747684155,4515,4515,4515,4515,0
20240220,174100,747684155,4515,4515,4515,4515,0
20240220,174000,747684155,4515,4515,4515,4515,0
20240220,173900,747684155,4515,4515,4515,4515,0
20240220,173800,747684155,4515,4515,4515,4515,0
20240220,173700,747684155,4515,4515,4515,4515,0
20240220,173600,747684155,4515,4515,4515,4515,0
20240220,173500,747684155,4515,4515,4515,4515,0
20240220,173400,747684155,4515,4515,4515,4515,0
20240220,173300,747684155,4515,4515,4515,4515,0
20240220,173200,747684155,4515,4515,4515,4515,0
20240220,173100,747684155,4515,4515,4515,4515,0
20240220,173000,747684155,4515,4515,4515,4515,0
20240220,172900,747684155,4515,4515,4515,4515,0
20240220,172800,747684155,4515,4515,4515,4515,0
20240220,172700,747684155,4515,4515,4515,4515,0
20240220,172600,747684155,4515,4515,4515,4515,0
20240220,172500,747684155,4515,4515,4515,4515,0
20240220,172400,747684155,4515,4515,4515,4515,3540
20240220,172300,747684155,4515,4515,4515,4515,0
20240220,172200,747684155,4515,4515,4515,4515,0
20240220,172100,747684155,4515,4515,4515,4515,0
20240220,172000,747684155,4515,4515,4515,4515,0
20240220,171900,747684155,4515,4515,4515,4515,0
20240220,171800,747684155,4515,4515,4515,4515,0
20240220,171700,747684155,4515,4515,4515,4515,0
20240220,171600,747684155,4515,4515,4515,4515,0
20240220,171500,747684155,4515,4515,4515,4515,0
20240220,171400,747684155,4515,4515,4515,4515,0
20240220,171300,747684155,4515,4515,4515,4515,0
20240220,171200,747684155,4515,4515,4515,4515,0
20240220,171100,747684155,4515,4515,4515,4515,0
20240220,171000,747684155,4515,4515,4515,4515,0
20240220,170900,747684155,4515,4515,4515,4515,0
20240220,170800,747684155,4515,4515,4515,4515,0
20240220,170700,747684155,4515,4515,4515,4515,0
20240220,170600,747684155,4515,4515,4515,4515,0
20240220,170500,747684155,4515,4515,4515,4515,0
20240220,170400,747684155,4515,4515,4515,4515,0
20240220,170300,747684155,4515,4515,4515,4515,0
20240220,170200,747684155,4515,4515,4515,4515,0
20240220,170100,747684155,4515,4515,4515,4515,0
20240220,170000,747684155,4515,4515,4515,4515,0
20240220,165900,747684155,4515,4515,4515,4515,0
20240220,165800,747684155,4515,4515,4515,4515,0
20240220,165700,747684155,4515,4515,4515,4515,0
20240220,165600,747684155,4515,4515,4515,4515,0
20240220,165500,747684155,4515,4515,4515,4515,0
20240220,165400,747684155,4515,4515,4515,4515,3540
20240220,165300,747684155,4515,4515,4515,4515,0
20240220,165200,747684155,4515,4515,4515,4515,0
20240220,165100,747684155,4515,4515,4515,4515,0
20240220,165000,747684155,4515,4515,4515,4515,0
20240220,164900,747684155,4515,4515,4515,4515,0
20240220,164800,747684155,4515,4515,4515,4515,0
20240220,164700,747684155,4515,4515,4515,4515,0
20240220,164600,747684155,4515,4515,4515,4515,0
20240220,164500,747684155,4515,4515,4515,4515,0
20240220,164400,747684155,4515,4515,4515,4515,0
20240220,164300,747684155,4515,4515,4515,4515,0
20240220,164200,747684155,4515,4515,4515,4515,0
20240220,164100,747684155,4515,4515,4515,4515,0
20240220,164000,747684155,4515,4515,4515,4515,0
20240220,163900,747684155,4515,4515,4515,4515,0
20240220,163800,747684155,4515,4515,4515,4515,0
20240220,163700,747684155,4515,4515,4515,4515,0
20240220,163600,747684155,4515,4515,4515,4515,0
20240220,163500,747684155,4515,4515,4515,4515,0
20240220,163400,747684155,4515,4515,4515,4515,0
20240220,163300,747684155,4515,4515,4515,4515,0
20240220,163200,747684155,4515,4515,4515,4515,0
20240220,163100,747684155,4515,4515,4515,4515,0
20240220,163000,747684155,4515,4515,4515,4515,0
20240220,162900,747684155,4515,4515,4515,4515,0
20240220,162800,747684155,4515,4515,4515,4515,0
20240220,162700,747684155,4515,4515,4515,4515,0
20240220,162600,747684155,4515,4515,4515,4515,0
20240220,162500,747684155,4515,4515,4515,4515,0
20240220,162400,747684155,4515,4515,4515,4515,3540
20240220,162300,747684155,4515,4515,4515,4515,0
20240220,162200,747684155,4515,4515,4515,4515,0
20240220,162100,747684155,4515,4515,4515,4515,0
20240220,162000,747684155,4515,4515,4515,4515,0
20240220,161900,747684155,4515,4515,4515,4515,0
20240220,161800,747684155,4515,4515,4515,4515,0
20240220,161700,747684155,4515,4515,4515,4515,0
20240220,161600,747684155,4515,4515,4515,4515,0
20240220,161500,747684155,4515,4515,4515,4515,0
20240220,161400,747684155,4515,4515,4515,4515,0
20240220,161300,747684155,4515,4515,4515,4515,0
20240220,161200,747684155,4515,4515,4515,4515,0
20240220,161100,747684155,4515,4515,4515,4515,0
20240220,161000,747684155,4515,4515,4515,4515,0
20240220,160900,747684155,4515,4515,4515,4515,0
20240220,160800,747684155,4515,4515,4515,4515,0
20240220,160700,747684155,4515,4515,4515,4515,0
20240220,160600,747684155,4515,4515,4515,4515,0
20240220,160500,747684155,4515,4515,4515,4515,0
20240220,160400,747684155,4515,4515,4515,4515,0
20240220,160300,747684155,4515,4515,4515,4515,0
20240220,160200,747684155,4515,4515,4515,4515,0
20240220,160100,747684155,4515,4515,4515,4515,0
20240220,160000,747684155,4515,4515,4515,4515,0
20240220,155900,747684155,4515,4515,4515,4515,0
20240220,155800,747684155,4515,4515,4515,4515,0
20240220,155700,747684155,4515,4515,4515,4515,0
20240220,155600,747684155,4515,4515,4515,4515,0
20240220,155500,747684155,4515,4515,4515,4515,0
20240220,155400,747684155,4515,4515,4515,4515,3540
20240220,155300,747684155,4515,4515,4515,4515,0
20240220,155200,747684155,4515,4515,4515,4515,0
20240220,155100,747684155,4515,4515,4515,4515,0
20240220,155000,747684155,4515,4515,4515,4515,0
20240220,154900,747684155,4515,4515,4515,4515,0
20240220,154800,747684155,4515,4515,4515,4515,0
20240220,154700,747684155,4515,4515,4515,4515,0
20240220,154600,747684155,4515,4515,4515,4515,0
20240220,154500,747684155,4515,4515,4515,4515,0
20240220,154400,747684155,4515,4515,4515,4515,0
20240220,154300,747684155,4515,4515,4515,4515,0
20240220,154200,747684155,4515,4515,4515,4515,0
20240220,154100,747684155,4515,4515,4515,4515,0
20240220,154000,747684155,4515,4515,4515,4515,0
20240220,153900,747684155,4515,4515,4515,4515,0
20240220,153800,747684155,4515,4515,4515,4515,0
20240220,153700,747684155,4515,4515,4515,4515,0
20240220,153600,747684155,4515,4515,4515,4515,0
20240220,153500,747684155,4515,4515,4515,4515,0
20240220,153400,747684155,4515,4515,4515,4515,0
20240220,153300,747684155,4515,4515,4515,4515,0
20240220,153200,747684155,4515,4515,4515,4515,0
20240220,153100,747684155,4515,4515,4515,4515,0
20240220,153000,747684155,4515,4515,4515,4515,3540
20240220,152900,731701055,4520,4520,4520,4520,0
20240220,152800,731701055,4520,4520,4520,4520,0
20240220,152700,731701055,4520,4520,4520,4520,0
20240220,152600,731701055,4520,4520,4520,4520,0
20240220,152500,731701055,4520,4520,4520,4520,0
20240220,152400,731701055,4520,4520,4520,4520,0
20240220,152300,731701055,4520,4520,4520,4520,0
20240220,152200,731701055,4520,4520,4520,4520,0
20240220,152100,731701055,4520,4520,4520,4520,0
20240220,152000,731701055,4520,4520,4520,4520,0
20240220,151900,731701055,4520,4525,4525,4520,611
20240220,151800,728939305,4520,4525,4525,4520,842
20240220,151700,725129615,4525,4525,4530,4525,42
20240220,151600,724939550,4520,4520,4520,4515,584
20240220,151500,722300290,4525,4530,4530,4525,3
20240220,151400,722286710,4520,4520,4520,4520,37
20240220,151300,722119470,4525,4525,4530,4525,527
20240220,151200,719733020,4530,4525,4530,4525,151
20240220,151100,719049740,4530,4530,4530,4525,551
20240220,151000,716556400,4525,4525,4525,4525,483
20240220,150900,714370825,4530,4530,4530,4530,587
20240220,150800,711711715,4535,4535,4535,4530,218
20240220,150700,710724115,4540,4535,4540,4535,268
20240220,150600,709507435,4535,4540,4540,4535,285
20240220,150500,708214660,4540,4540,4540,4535,233
20240220,150400,707157945,4540,4550,4550,4540,324
20240220,150300,705684475,4540,4545,4550,4540,762
20240220,150200,702218265,4545,4540,4545,4535,1497
20240220,150100,695419720,4535,4530,4535,4530,2626
20240220,150000,683520930,4530,4525,4535,4525,21395
20240220,145900,586705700,4525,4525,4525,4515,44
20240220,145800,586506980,4525,4520,4525,4520,107
20240220,145700,586022840,4525,4520,4525,4520,201
20240220,145600,585113745,4520,4515,4520,4515,1039
20240220,145500,580418125,4520,4515,4520,4515,2097
20240220,145400,570949670,4520,4525,4525,4520,649
20240220,145300,568015680,4520,4520,4520,4520,545
20240220,145200,565552280,4515,4515,4515,4515,371
20240220,145100,563877215,4525,4515,4525,4515,138
20240220,145000,563253145,4525,4525,4525,4525,102
20240220,144900,562791595,4515,4520,4520,4515,534
20240220,144800,560378310,4515,4520,4520,4515,495
20240220,144700,558143380,4520,4515,4520,4515,226
20240220,144600,557122305,4520,4520,4525,4520,555
20240220,144500,554613120,4520,4525,4525,4520,185
20240220,144400,553776180,4525,4525,4525,4525,190
20240220,144300,552916430,4530,4530,4530,4530,600
20240220,144200,550198430,4530,4525,4530,4520,250
20240220,144100,549066385,4520,4530,4530,4520,340
20240220,144000,547527610,4530,4525,4530,4525,1062
20240220,143900,542718110,4525,4525,4525,4525,863
20240220,143800,538813035,4520,4520,4525,4520,1573
20240220,143700,531703015,4520,4520,4520,4520,0
20240220,143600,531703015,4520,4515,4520,4515,223
20240220,143500,530695670,4515,4510,4515,4510,1911
20240220,143400,522072015,4495,4500,4500,4495,74
20240220,143300,521739300,4505,4505,4505,4495,187
20240220,143200,520897235,4505,4505,4505,4505,110
20240220,143100,520401685,4505,4505,4505,4505,385
20240220,143000,518667260,4495,4500,4500,4495,324
20240220,142900,517209880,4510,4510,4510,4510,398
20240220,142800,515414900,4510,4500,4510,4500,234
20240220,142700,514361370,4500,4510,4510,4500,148
20240220,142600,513694320,4510,4510,4510,4510,0
20240220,142500,513694320,4510,4500,4510,4500,224
20240220,142400,512685320,4510,4510,4510,4510,150
20240220,142300,512008820,4500,4505,4505,4500,86
20240220,142200,511621640,4505,4500,4505,4500,101
20240220,142100,511166820,4510,4510,4510,4510,101
20240220,142000,510711310,4505,4510,4510,4505,186
20240220,141900,509872880,4500,4500,4510,4500,676
20240220,141800,506828360,4510,4500,4510,4500,186
20240220,141700,505990360,4510,4510,4510,4510,100
20240220,141600,505539360,4505,4505,4505,4505,138
20240220,141500,504917670,4510,4510,4510,4510,0
20240220,141400,504917670,4510,4500,4510,4500,130
20240220,141300,504331670,4500,4500,4510,4500,4089
20240220,141200,485894860,4500,4510,4510,4500,357
20240220,141100,484287360,4500,4505,4505,4500,101
20240220,141000,483832360,4505,4505,4505,4500,136
20240220,140900,483219875,4510,4510,4510,4510,220
20240220,140800,482227675,4505,4510,4515,4505,53
20240220,140700,481988430,4515,4500,4515,4500,138
20240220,140600,481365930,4520,4520,4520,4520,672
20240220,140500,478328490,4520,4515,4520,4515,1612
20240220,140400,471047750,4500,4505,4505,4500,124
20240220,140300,470489320,4505,4505,4505,4505,685
20240220,140200,467403395,4505,4510,4510,4505,349
20240220,140100,465830650,4510,4515,4515,4510,148
20240220,140000,465162670,4510,4510,4520,4510,17
20240220,135900,465085990,4520,4500,4520,4500,234
20240220,135800,464031320,4515,4515,4515,4515,100
20240220,135700,463579820,4490,4515,4515,4490,3
20240220,135600,463566325,4515,4490,4515,4490,224
20240220,135500,462558065,4515,4485,4515,4485,183
20240220,135400,461731880,4485,4500,4500,4485,596
20240220,135300,459050375,4500,4500,4500,4500,83
20240220,135200,458676875,4500,4485,4500,4485,106
20240220,135100,458200780,4500,4505,4505,4500,888
20240220,135000,454204280,4505,4505,4505,4505,220
20240220,134900,453213180,4510,4515,4515,4505,115
20240220,134800,452694960,4515,4515,4515,4515,201
20240220,134700,451787445,4505,4515,4515,4505,112
20240220,134600,451281885,4515,4510,4515,4510,307
20240220,134500,449896815,4515,4510,4515,4510,108
20240220,134400,449409235,4510,4515,4515,4505,156
20240220,134300,448705735,4515,4510,4515,4510,231
20240220,134200,447663380,4510,4510,4510,4510,312
20240220,134100,446256260,4515,4510,4515,4510,638
20240220,134000,443378220,4510,4510,4515,4505,225
20240220,133900,442362985,4510,4505,4510,4505,154
20240220,133800,441668535,4505,4505,4505,4505,332
20240220,133700,440172875,4505,4505,4510,4505,1535
20240220,133600,433253240,4510,4505,4510,4505,84
20240220,133500,432874760,4500,4500,4500,4500,125
20240220,133400,432312260,4505,4505,4505,4505,100
20240220,133300,431861760,4500,4505,4505,4500,125
20240220,133200,431299255,4500,4505,4505,4500,103
20240220,133100,430835255,4505,4505,4505,4505,285
20240220,133000,429551330,4505,4495,4505,4495,491
20240220,132900,427342785,4505,4500,4505,4500,300
20240220,132800,425992285,4500,4500,4500,4500,1392
20240220,132700,419728285,4495,4490,4500,4490,603
20240220,132600,417015425,4495,4490,4495,4490,186
20240220,132500,416179785,4490,4495,4495,4490,102
20240220,132400,415721305,4495,4495,4495,4490,108
20240220,132300,415236030,4495,4490,4495,4490,118
20240220,132200,414706060,4495,4490,4495,4490,126
20240220,132100,414139765,4490,4490,4495,4490,203
20240220,132000,413227795,4490,4490,4490,4490,89
20240220,131900,412828185,4495,4490,4495,4490,123
20240220,131800,412275415,4490,4485,4490,4485,102
20240220,131700,411817445,4495,4495,4495,4495,100
20240220,131600,411367945,4495,4495,4495,4495,0
20240220,131500,411367945,4495,4490,4495,4485,227
20240220,131400,410348500,4490,4490,4490,4490,30
20240220,131300,410213800,4485,4485,4485,4485,88
20240220,131200,409819120,4490,4490,4490,4490,7
20240220,131100,409787690,4495,4495,4495,4495,100
20240220,131000,409338190,4485,4490,4490,4485,102
20240220,130900,408880220,4490,4490,4490,4490,25
20240220,130800,408767970,4495,4490,4495,4490,102
20240220,130700,408309490,4490,4490,4490,4490,124
20240220,130600,407752730,4490,4490,4490,4490,49
20240220,130500,407532720,4485,4485,4485,4485,2
20240220,130400,407523750,4485,4490,4490,4485,173
20240220,130300,406747595,4490,4485,4490,4485,103
20240220,130200,406285140,4485,4495,4495,4485,186
20240220,130100,405449930,4485,4485,4485,4485,37
20240220,130000,405283985,4485,4490,4495,4485,187
20240220,125900,404444190,4495,4495,4495,4495,109
20240220,125800,403954235,4495,4495,4495,4495,41
20240220,125700,403769940,4495,4485,4495,4485,87
20240220,125600,403379245,4495,4480,4495,4480,2383
20240220,125500,392678185,4475,4485,4485,4475,119
20240220,125400,392144575,4480,4485,4485,4480,137
20240220,125300,391530555,4485,4480,4485,4480,50
20240220,125200,391306315,4480,4480,4485,4480,223
20240220,125100,390306775,4485,4480,4485,4480,103
20240220,125000,389844835,4480,4480,4480,4480,0
20240220,124900,389844835,4480,4480,4485,4480,340
20240220,124800,388321135,4485,4495,4495,4485,254
20240220,124700,387180945,4495,4495,4495,4495,0
20240220,124600,387180945,4495,4485,4495,4485,227
20240220,124500,386161850,4495,4495,4495,4495,100
20240220,124400,385712350,4495,4495,4495,4495,102
20240220,124300,385253860,4485,4495,4495,4485,130
20240220,124200,384670750,4495,4485,4495,4485,428
20240220,124100,382750170,4495,4495,4495,4495,198
20240220,124000,381860160,4495,4495,4495,4495,2
20240220,123900,381851170,4495,4495,4495,4495,0
20240220,123800,381851170,4495,4485,4495,4485,226
20240220,123700,380836560,4485,4485,4485,4485,186
20240220,123600,380002350,4480,4495,4495,4480,105
20240220,123500,379531500,4495,4485,4495,4485,191
20240220,123400,378673865,4500,4500,4500,4500,100
20240220,123300,378223865,4485,4485,4485,4485,218
20240220,123200,377246135,4485,4485,4485,4485,10
20240220,123100,377201285,4485,4485,4485,4485,104
20240220,123000,376734845,4485,4485,4485,4485,91
20240220,122900,376326710,4485,4485,4485,4485,742
20240220,122800,372998840,4480,4480,4480,4480,87
20240220,122700,372609080,4485,4480,4485,4480,116
20240220,122600,372088900,4480,4485,4485,4480,176
20240220,122500,371299850,4485,4485,4485,4485,86
20240220,122400,370914140,4485,4485,4485,4485,1
20240220,122300,370909655,4490,4490,4500,4490,199
20240220,122200,370015145,4495,4490,4495,4490,16
20240220,122100,369943230,4490,4490,4490,4490,2
20240220,122000,369934250,4495,4495,4495,4480,236
20240220,121900,368874000,4495,4495,4495,4495,2
20240220,121800,368865010,4495,4495,4495,4495,100
20240220,121700,368415510,4480,4495,4495,4480,135
20240220,121600,367809255,4495,4485,4495,4485,17
20240220,121500,367732980,4490,4495,4495,4490,109
20240220,121400,367243060,4495,4500,4500,4495,102
20240220,121300,366784070,4495,4495,4495,4495,0
20240220,121200,366784070,4495,4490,4495,4490,134
20240220,121100,366181930,4490,4490,4490,4490,118
20240220,121000,365652110,4490,4490,4490,4490,10
20240220,120900,365607210,4500,4495,4500,4490,149
20240220,120800,364937145,4500,4500,4500,4500,100
20240220,120700,364487145,4495,4490,4495,4490,90
20240220,120600,364082600,4490,4495,4495,4490,50
20240220,120500,363858040,4500,4500,4500,4500,100
20240220,120400,363408040,4495,4495,4495,4495,88
20240220,120300,363012480,4490,4500,4500,4490,137
20240220,120200,362396350,4495,4495,4495,4495,86
20240220,120100,362009780,4495,4480,4500,4480,163
20240220,120000,361277340,4500,4500,4500,4495,637
20240220,115900,358411030,4500,4495,4500,4495,89
20240220,115800,358010970,4495,4495,4495,4495,10
20240220,115700,357966020,4480,4485,4495,4480,1709
20240220,115600,350292040,4485,4485,4485,4485,27
20240220,115500,350170945,4485,4485,4485,4485,0
20240220,115400,350170945,4485,4485,4485,4485,111
20240220,115300,349673110,4490,4490,4490,4490,100
20240220,115200,349224110,4485,4480,4490,4480,131
20240220,115100,348636735,4490,4490,4490,4490,97
20240220,115000,348201205,4490,4490,4490,4490,5
20240220,114900,348178755,4490,4490,4490,4490,196
20240220,114800,347298715,4490,4490,4490,4490,0
20240220,114700,347298715,4490,4485,4490,4480,88
20240220,114600,346904405,4495,4480,4495,4480,138
20240220,114500,346284665,4480,4495,4495,4480,120
20240220,114400,345745565,4480,4485,4485,4480,89
20240220,114300,345346475,4485,4485,4485,4485,38
20240220,114200,345176045,4485,4485,4485,4485,88
20240220,114100,344781365,4485,4495,4495,4485,128
20240220,114000,344206285,4490,4490,4490,4490,99
20240220,113900,343761775,4490,4485,4490,4485,41
20240220,113800,343577885,4485,4485,4485,4485,109
20240220,113700,343089020,4485,4485,4490,4485,101
20240220,113600,342636030,4490,4490,4490,4490,0
20240220,113500,342636030,4490,4490,4490,4490,100
20240220,113400,342187030,4480,4480,4485,4480,227
20240220,113300,341169570,4485,4485,4485,4485,0
20240220,113200,341169570,4485,4485,4485,4480,137
20240220,113100,340555135,4485,4480,4490,4480,152
20240220,113000,339873840,4480,4480,4480,4480,2
20240220,112900,339864880,4485,4480,4485,4470,1004
20240220,112800,335376140,4480,4480,4480,4480,414
20240220,112700,333521420,4480,4480,4480,4480,3
20240220,112600,333507980,4485,4470,4485,4470,166
20240220,112500,332764540,4480,4480,4480,4480,46
20240220,112400,332558460,4490,4470,4490,4470,871
20240220,112300,328663025,4480,4480,4480,4480,121
20240220,112200,328120945,4480,4480,4480,4480,36
20240220,112100,327959665,4480,4480,4480,4480,85
20240220,112000,327578865,4490,4485,4490,4485,167
20240220,111900,326829370,4485,4485,4485,4485,33
20240220,111800,326681365,4480,4480,4480,4480,86
20240220,111700,326296085,4480,4475,4480,4470,292
20240220,111600,324989900,4485,4485,4485,4485,105
20240220,111500,324518975,4490,4490,4490,4490,100
20240220,111400,324069975,4475,4475,4475,4475,38
20240220,111300,323899925,4490,4490,4490,4490,100
20240220,111200,323450925,4495,4495,4495,4495,100
20240220,111100,323001425,4470,4495,4495,4470,138
20240220,111000,322382065,4490,4475,4490,4470,251
20240220,110900,321257725,4475,4475,4475,4475,202
20240220,110800,320353775,4475,4475,4480,4470,242
20240220,110700,319270515,4475,4475,4475,4475,180
20240220,110600,318465015,4480,4475,4480,4475,182
20240220,110500,317650065,4475,4495,4495,4475,141
20240220,110400,317017030,4500,4500,4500,4500,100
20240220,110300,316567030,4470,4475,4475,4470,85
20240220,110200,316186685,4475,4495,4495,4475,200
20240220,110100,315290200,4495,4495,4495,4495,53
20240220,110000,315051965,4470,4470,4470,4470,38
20240220,105900,314882105,4500,4475,4500,4470,492
20240220,105800,312678320,4500,4500,4500,4500,100
20240220,105700,312228320,4470,4490,4510,4470,260
20240220,105600,311059985,4510,4510,4510,4510,10
20240220,105500,311014885,4510,4510,4510,4510,100
20240220,105400,310563885,4505,4495,4510,4495,141
20240220,105300,309928570,4500,4500,4505,4500,381
20240220,105200,308213320,4500,4510,4510,4500,270
20240220,105100,306996820,4510,4515,4515,4505,263
20240220,105000,305811105,4520,4510,4520,4510,726
20240220,104900,302532720,4510,4505,4510,4500,1379
20240220,104800,296316435,4500,4500,4505,4500,587
20240220,104700,293672690,4500,4495,4505,4490,1954
20240220,104600,284882915,4500,4490,4500,4490,1100
20240220,104500,279942915,4490,4505,4505,4490,1140
20240220,104400,274822805,4510,4500,4510,4500,3494
20240220,104300,259098740,4500,4485,4500,4485,1032
20240220,104200,254464715,4485,4485,4490,4485,1026
20240220,104100,249861975,4480,4475,4480,4475,1414
20240220,104000,243528200,4475,4475,4475,4475,100
20240220,103900,243080700,4445,4475,4475,4445,138
20240220,103800,242464290,4470,4470,4470,4470,100
20240220,103700,242017290,4445,4445,4445,4445,80
20240220,103600,241661690,4445,4475,4475,4445,138
20240220,103500,241045280,4480,4465,4480,4465,1075
20240220,103400,236243470,4440,4440,4445,4440,183
20240220,103300,235430925,4465,4460,4465,4440,220
20240220,103200,234451225,4460,4460,4460,4460,471
20240220,103100,232350565,4460,4440,4460,4440,137
20240220,103000,231740285,4460,4460,4460,4460,0
20240220,102900,231740285,4460,4460,4460,4460,100
20240220,102800,231294285,4460,4435,4460,4435,138
20240220,102700,230679755,4460,4460,4460,4460,130
20240220,102600,230099955,4460,4460,4460,4460,32
20240220,102500,229957235,4460,4435,4460,4435,138
20240220,102400,229342705,4460,4460,4460,4460,100
20240220,102300,228896705,4460,4460,4460,4460,0
20240220,102200,228896705,4460,4460,4460,4435,151
20240220,102100,228224320,4460,4460,4460,4460,100
20240220,102000,227778320,4450,4445,4450,4445,486
20240220,101900,225616635,4440,4430,4440,4430,564
20240220,101800,223112845,4435,4420,4440,4420,477
20240220,101700,220997375,4435,4435,4435,4435,100
20240220,101600,220553875,4420,4435,4435,4420,158
20240220,101500,219853715,4420,4430,4435,4420,32
20240220,101400,219712105,4435,4425,4435,4420,430
20240220,101300,217809615,4425,4435,4435,4425,198
20240220,101200,216931865,4435,4435,4435,4435,6
20240220,101100,216905255,4435,4430,4435,4420,1579
20240220,101000,209920595,4430,4440,4440,4430,123
20240220,100900,209374705,4430,4430,4430,4430,121
20240220,100800,208838675,4430,4430,4430,4430,37
20240220,100700,208674765,4440,4430,4440,4430,110
20240220,100600,208186465,4430,4425,4430,4420,3433
20240220,100500,193010175,4425,4440,4440,4425,138
20240220,100400,192398025,4420,4425,4425,4420,158
20240220,100300,191699055,4435,4430,4435,4430,2124
20240220,100200,182279515,4435,4420,4435,4420,169
20240220,100100,181530860,4430,4435,4435,4425,279
20240220,100000,180295250,4430,4430,4435,4430,131
20240220,095900,179714420,4425,4425,4425,4420,354
20240220,095800,178148600,4425,4425,4425,4425,187
20240220,095700,177321125,4425,4425,4425,4425,741
20240220,095600,174042200,4425,4425,4425,4425,37
20240220,095500,173878475,4430,4430,4430,4430,100
20240220,095400,173435475,4430,4430,4430,4430,228
20240220,095300,172425435,4430,4425,4430,4425,544
20240220,095200,170018210,4425,4425,4425,4425,0
20240220,095100,170018210,4425,4425,4425,4425,281
20240220,095000,168774785,4425,4430,4430,4425,204
20240220,094900,167871255,4425,4425,4425,4425,17
20240220,094800,167796030,4425,4425,4425,4425,1007
20240220,094700,163340055,4425,4430,4430,4425,64
20240220,094600,163056735,4425,4425,4425,4425,387
20240220,094500,161344260,4425,4425,4425,4425,504
20240220,094400,159114060,4425,4430,4430,4425,136
20240220,094300,158512230,4425,4425,4425,4425,0
20240220,094200,158512230,4425,4440,4440,4425,1512
20240220,094100,151820045,4445,4445,4445,4445,62
20240220,094000,151544455,4445,4435,4445,4435,67
20240220,093900,151246730,4435,4435,4435,4430,184
20240220,093800,150431465,4430,4445,4445,4430,253
20240220,093700,149310630,4430,4430,4430,4430,20
20240220,093600,149222030,4430,4430,4430,4430,635
20240220,093500,146408980,4445,4445,4445,4445,1
20240220,093400,146404535,4445,4445,4445,4445,1
20240220,093300,146400090,4445,4430,4445,4430,40
20240220,093200,146222845,4450,4450,4450,4450,0
20240220,093100,146222845,4450,4420,4450,4420,22
20240220,093000,146125575,4420,4425,4425,4420,58
20240220,092900,145869000,4420,4430,4430,4420,945
20240220,092800,141690870,4450,4450,4450,4450,50
20240220,092700,141468370,4450,4430,4450,4420,7719
20240220,092600,107301915,4430,4435,4435,4430,1990
20240220,092500,98481265,4435,4440,4440,4435,118
20240220,092400,97957930,4440,4440,4465,4440,158
20240220,092300,97255035,4440,4440,4440,4440,5
20240220,092200,97232835,4435,4435,4435,4430,1189
20240220,092100,91965120,4430,4430,4430,4430,380
20240220,092000,90281720,4435,4445,4445,4435,7983
20240220,091900,54836175,4450,4450,4450,4450,23
20240220,091800,54733825,4450,4450,4470,4450,106
20240220,091700,54262105,4440,4440,4450,4435,314
20240220,091600,52867310,4440,4445,4445,4430,1711
20240220,091500,45273145,4450,4445,4450,4445,52
20240220,091400,45042000,4445,4455,4455,4445,1114
20240220,091300,40090230,4450,4455,4455,4450,1610
20240220,091200,32924300,4470,4465,4470,4450,2630
20240220,091100,21203150,4480,4465,4480,4465,372
20240220,091000,19542155,4465,4465,4465,4465,119
20240220,090900,19010820,4465,4465,4465,4465,61
20240220,090800,18738455,4465,4460,4465,4460,118
20240220,090700,18212125,4465,4465,4465,4460,132
20240220,090600,17623220,4460,4460,4460,4460,0
20240220,090500,17623220,4460,4460,4460,4460,113
20240220,090400,17119240,4455,4490,4490,4455,409
20240220,090300,15286610,4490,4490,4490,4490,100
20240220,090200,14837610,4500,4500,4500,4500,15
20240220,090100,14770110,4460,4450,4460,4450,890
20240220,090000,10804160,4450,4500,4500,4450,2418