KissMeData/200470/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203000,9640337270,4390,4390,4390,4390,56122
20240220,202900,9640337270,4390,4390,4390,4390,0
20240220,202800,9640337270,4390,4390,4390,4390,0
20240220,202700,9640337270,4390,4390,4390,4390,0
20240220,202600,9640337270,4390,4390,4390,4390,0
20240220,202500,9640337270,4390,4390,4390,4390,0
20240220,202400,9640337270,4390,4390,4390,4390,0
20240220,202300,9640337270,4390,4390,4390,4390,0
20240220,202200,9640337270,4390,4390,4390,4390,0
20240220,202100,9640337270,4390,4390,4390,4390,0
20240220,202000,9640337270,4390,4390,4390,4390,0
20240220,201900,9640337270,4390,4390,4390,4390,0
20240220,201800,9640337270,4390,4390,4390,4390,0
20240220,201700,9640337270,4390,4390,4390,4390,0
20240220,201600,9640337270,4390,4390,4390,4390,0
20240220,201500,9640337270,4390,4390,4390,4390,0
20240220,201400,9640337270,4390,4390,4390,4390,0
20240220,201300,9640337270,4390,4390,4390,4390,0
20240220,201200,9640337270,4390,4390,4390,4390,0
20240220,201100,9640337270,4390,4390,4390,4390,0
20240220,201000,9640337270,4390,4390,4390,4390,0
20240220,200900,9640337270,4390,4390,4390,4390,0
20240220,200800,9640337270,4390,4390,4390,4390,0
20240220,200700,9640337270,4390,4390,4390,4390,0
20240220,200600,9640337270,4390,4390,4390,4390,0
20240220,200500,9640337270,4390,4390,4390,4390,0
20240220,200400,9640337270,4390,4390,4390,4390,0
20240220,200300,9640337270,4390,4390,4390,4390,0
20240220,200200,9640337270,4390,4390,4390,4390,0
20240220,200100,9640337270,4390,4390,4390,4390,0
20240220,200000,9640337270,4390,4390,4390,4390,56122
20240220,195900,9640337270,4390,4390,4390,4390,0
20240220,195800,9640337270,4390,4390,4390,4390,0
20240220,195700,9640337270,4390,4390,4390,4390,0
20240220,195600,9640337270,4390,4390,4390,4390,0
20240220,195500,9640337270,4390,4390,4390,4390,0
20240220,195400,9640337270,4390,4390,4390,4390,0
20240220,195300,9640337270,4390,4390,4390,4390,0
20240220,195200,9640337270,4390,4390,4390,4390,0
20240220,195100,9640337270,4390,4390,4390,4390,0
20240220,195000,9640337270,4390,4390,4390,4390,0
20240220,194900,9640337270,4390,4390,4390,4390,0
20240220,194800,9640337270,4390,4390,4390,4390,0
20240220,194700,9640337270,4390,4390,4390,4390,0
20240220,194600,9640337270,4390,4390,4390,4390,0
20240220,194500,9640337270,4390,4390,4390,4390,0
20240220,194400,9640337270,4390,4390,4390,4390,0
20240220,194300,9640337270,4390,4390,4390,4390,0
20240220,194200,9640337270,4390,4390,4390,4390,0
20240220,194100,9640337270,4390,4390,4390,4390,0
20240220,194000,9640337270,4390,4390,4390,4390,0
20240220,193900,9640337270,4390,4390,4390,4390,0
20240220,193800,9640337270,4390,4390,4390,4390,0
20240220,193700,9640337270,4390,4390,4390,4390,0
20240220,193600,9640337270,4390,4390,4390,4390,0
20240220,193500,9640337270,4390,4390,4390,4390,0
20240220,193400,9640337270,4390,4390,4390,4390,0
20240220,193300,9640337270,4390,4390,4390,4390,0
20240220,193200,9640337270,4390,4390,4390,4390,0
20240220,193100,9640337270,4390,4390,4390,4390,0
20240220,193000,9640337270,4390,4390,4390,4390,56122
20240220,192900,9640337270,4390,4390,4390,4390,0
20240220,192800,9640337270,4390,4390,4390,4390,0
20240220,192700,9640337270,4390,4390,4390,4390,0
20240220,192600,9640337270,4390,4390,4390,4390,0
20240220,192500,9640337270,4390,4390,4390,4390,0
20240220,192400,9640337270,4390,4390,4390,4390,0
20240220,192300,9640337270,4390,4390,4390,4390,0
20240220,192200,9640337270,4390,4390,4390,4390,0
20240220,192100,9640337270,4390,4390,4390,4390,0
20240220,192000,9640337270,4390,4390,4390,4390,0
20240220,191900,9640337270,4390,4390,4390,4390,0
20240220,191800,9640337270,4390,4390,4390,4390,0
20240220,191700,9640337270,4390,4390,4390,4390,0
20240220,191600,9640337270,4390,4390,4390,4390,0
20240220,191500,9640337270,4390,4390,4390,4390,0
20240220,191400,9640337270,4390,4390,4390,4390,0
20240220,191300,9640337270,4390,4390,4390,4390,0
20240220,191200,9640337270,4390,4390,4390,4390,0
20240220,191100,9640337270,4390,4390,4390,4390,0
20240220,191000,9640337270,4390,4390,4390,4390,0
20240220,190900,9640337270,4390,4390,4390,4390,0
20240220,190800,9640337270,4390,4390,4390,4390,0
20240220,190700,9640337270,4390,4390,4390,4390,0
20240220,190600,9640337270,4390,4390,4390,4390,0
20240220,190500,9640337270,4390,4390,4390,4390,0
20240220,190400,9640337270,4390,4390,4390,4390,0
20240220,190300,9640337270,4390,4390,4390,4390,0
20240220,190200,9640337270,4390,4390,4390,4390,0
20240220,190100,9640337270,4390,4390,4390,4390,0
20240220,190000,9640337270,4390,4390,4390,4390,56122
20240220,185900,9640337270,4390,4390,4390,4390,0
20240220,185800,9640337270,4390,4390,4390,4390,0
20240220,185700,9640337270,4390,4390,4390,4390,0
20240220,185600,9640337270,4390,4390,4390,4390,0
20240220,185500,9640337270,4390,4390,4390,4390,0
20240220,185400,9640337270,4390,4390,4390,4390,0
20240220,185300,9640337270,4390,4390,4390,4390,0
20240220,185200,9640337270,4390,4390,4390,4390,0
20240220,185100,9640337270,4390,4390,4390,4390,0
20240220,185000,9640337270,4390,4390,4390,4390,0
20240220,184900,9640337270,4390,4390,4390,4390,0
20240220,184800,9640337270,4390,4390,4390,4390,0
20240220,184700,9640337270,4390,4390,4390,4390,0
20240220,184600,9640337270,4390,4390,4390,4390,0
20240220,184500,9640337270,4390,4390,4390,4390,0
20240220,184400,9640337270,4390,4390,4390,4390,0
20240220,184300,9640337270,4390,4390,4390,4390,0
20240220,184200,9640337270,4390,4390,4390,4390,0
20240220,184100,9640337270,4390,4390,4390,4390,0
20240220,184000,9640337270,4390,4390,4390,4390,0
20240220,183900,9640337270,4390,4390,4390,4390,0
20240220,183800,9640337270,4390,4390,4390,4390,0
20240220,183700,9640337270,4390,4390,4390,4390,0
20240220,183600,9640337270,4390,4390,4390,4390,0
20240220,183500,9640337270,4390,4390,4390,4390,0
20240220,183400,9640337270,4390,4390,4390,4390,0
20240220,183300,9640337270,4390,4390,4390,4390,0
20240220,183200,9640337270,4390,4390,4390,4390,0
20240220,183100,9640337270,4390,4390,4390,4390,0
20240220,183000,9640337270,4390,4390,4390,4390,56122
20240220,182900,9640337270,4390,4390,4390,4390,0
20240220,182800,9640337270,4390,4390,4390,4390,0
20240220,182700,9640337270,4390,4390,4390,4390,0
20240220,182600,9640337270,4390,4390,4390,4390,0
20240220,182500,9640337270,4390,4390,4390,4390,0
20240220,182400,9640337270,4390,4390,4390,4390,0
20240220,182300,9640337270,4390,4390,4390,4390,0
20240220,182200,9640337270,4390,4390,4390,4390,0
20240220,182100,9640337270,4390,4390,4390,4390,0
20240220,182000,9640337270,4390,4390,4390,4390,0
20240220,181900,9640337270,4390,4390,4390,4390,0
20240220,181800,9640337270,4390,4390,4390,4390,0
20240220,181700,9640337270,4390,4390,4390,4390,0
20240220,181600,9640337270,4390,4390,4390,4390,0
20240220,181500,9640337270,4390,4390,4390,4390,0
20240220,181400,9640337270,4390,4390,4390,4390,0
20240220,181300,9640337270,4390,4390,4390,4390,0
20240220,181200,9640337270,4390,4390,4390,4390,0
20240220,181100,9640337270,4390,4390,4390,4390,0
20240220,181000,9640337270,4390,4390,4390,4390,0
20240220,180900,9640337270,4390,4390,4390,4390,0
20240220,180800,9640337270,4390,4390,4390,4390,0
20240220,180700,9640337270,4390,4390,4390,4390,0
20240220,180600,9640337270,4390,4390,4390,4390,0
20240220,180500,9640337270,4390,4390,4390,4390,0
20240220,180400,9640337270,4390,4390,4390,4390,0
20240220,180300,9640337270,4390,4390,4390,4390,0
20240220,180200,9640337270,4390,4390,4390,4390,0
20240220,180100,9640337270,4390,4390,4390,4390,0
20240220,180000,9640337270,4390,4390,4390,4390,56122
20240220,175900,9640337270,4390,4390,4390,4390,0
20240220,175800,9640337270,4390,4390,4390,4390,0
20240220,175700,9640337270,4390,4390,4390,4390,0
20240220,175600,9640337270,4390,4390,4390,4390,0
20240220,175500,9640337270,4390,4390,4390,4390,0
20240220,175400,9640337270,4390,4390,4390,4390,0
20240220,175300,9640337270,4390,4390,4390,4390,0
20240220,175200,9640337270,4390,4390,4390,4390,0
20240220,175100,9640337270,4390,4390,4390,4390,0
20240220,175000,9640337270,4390,4390,4390,4390,0
20240220,174900,9640337270,4390,4390,4390,4390,0
20240220,174800,9640337270,4390,4390,4390,4390,0
20240220,174700,9640337270,4390,4390,4390,4390,0
20240220,174600,9640337270,4390,4390,4390,4390,0
20240220,174500,9640337270,4390,4390,4390,4390,0
20240220,174400,9640337270,4390,4390,4390,4390,0
20240220,174300,9640337270,4390,4390,4390,4390,0
20240220,174200,9640337270,4390,4390,4390,4390,0
20240220,174100,9640337270,4390,4390,4390,4390,0
20240220,174000,9640337270,4390,4390,4390,4390,0
20240220,173900,9640337270,4390,4390,4390,4390,0
20240220,173800,9640337270,4390,4390,4390,4390,0
20240220,173700,9640337270,4390,4390,4390,4390,0
20240220,173600,9640337270,4390,4390,4390,4390,0
20240220,173500,9640337270,4390,4390,4390,4390,0
20240220,173400,9640337270,4390,4390,4390,4390,0
20240220,173300,9640337270,4390,4390,4390,4390,0
20240220,173200,9640337270,4390,4390,4390,4390,0
20240220,173100,9640337270,4390,4390,4390,4390,0
20240220,173000,9640337270,4390,4390,4390,4390,56122
20240220,172900,9640337270,4390,4390,4390,4390,0
20240220,172800,9640337270,4390,4390,4390,4390,0
20240220,172700,9640337270,4390,4390,4390,4390,0
20240220,172600,9640337270,4390,4390,4390,4390,0
20240220,172500,9640337270,4390,4390,4390,4390,0
20240220,172400,9640337270,4390,4390,4390,4390,0
20240220,172300,9640337270,4390,4390,4390,4390,0
20240220,172200,9640337270,4390,4390,4390,4390,0
20240220,172100,9640337270,4390,4390,4390,4390,0
20240220,172000,9640337270,4390,4390,4390,4390,0
20240220,171900,9640337270,4390,4390,4390,4390,0
20240220,171800,9640337270,4390,4390,4390,4390,0
20240220,171700,9640337270,4390,4390,4390,4390,0
20240220,171600,9640337270,4390,4390,4390,4390,0
20240220,171500,9640337270,4390,4390,4390,4390,0
20240220,171400,9640337270,4390,4390,4390,4390,0
20240220,171300,9640337270,4390,4390,4390,4390,0
20240220,171200,9640337270,4390,4390,4390,4390,0
20240220,171100,9640337270,4390,4390,4390,4390,0
20240220,171000,9640337270,4390,4390,4390,4390,0
20240220,170900,9640337270,4390,4390,4390,4390,0
20240220,170800,9640337270,4390,4390,4390,4390,0
20240220,170700,9640337270,4390,4390,4390,4390,0
20240220,170600,9640337270,4390,4390,4390,4390,0
20240220,170500,9640337270,4390,4390,4390,4390,0
20240220,170400,9640337270,4390,4390,4390,4390,0
20240220,170300,9640337270,4390,4390,4390,4390,0
20240220,170200,9640337270,4390,4390,4390,4390,0
20240220,170100,9640337270,4390,4390,4390,4390,0
20240220,170000,9640337270,4390,4390,4390,4390,56122
20240220,165900,9640337270,4390,4390,4390,4390,0
20240220,165800,9640337270,4390,4390,4390,4390,0
20240220,165700,9640337270,4390,4390,4390,4390,0
20240220,165600,9640337270,4390,4390,4390,4390,0
20240220,165500,9640337270,4390,4390,4390,4390,0
20240220,165400,9640337270,4390,4390,4390,4390,0
20240220,165300,9640337270,4390,4390,4390,4390,0
20240220,165200,9640337270,4390,4390,4390,4390,0
20240220,165100,9640337270,4390,4390,4390,4390,0
20240220,165000,9640337270,4390,4390,4390,4390,0
20240220,164900,9640337270,4390,4390,4390,4390,0
20240220,164800,9640337270,4390,4390,4390,4390,0
20240220,164700,9640337270,4390,4390,4390,4390,0
20240220,164600,9640337270,4390,4390,4390,4390,0
20240220,164500,9640337270,4390,4390,4390,4390,0
20240220,164400,9640337270,4390,4390,4390,4390,0
20240220,164300,9640337270,4390,4390,4390,4390,0
20240220,164200,9640337270,4390,4390,4390,4390,0
20240220,164100,9640337270,4390,4390,4390,4390,0
20240220,164000,9640337270,4390,4390,4390,4390,0
20240220,163900,9640337270,4390,4390,4390,4390,0
20240220,163800,9640337270,4390,4390,4390,4390,0
20240220,163700,9640337270,4390,4390,4390,4390,0
20240220,163600,9640337270,4390,4390,4390,4390,0
20240220,163500,9640337270,4390,4390,4390,4390,0
20240220,163400,9640337270,4390,4390,4390,4390,0
20240220,163300,9640337270,4390,4390,4390,4390,0
20240220,163200,9640337270,4390,4390,4390,4390,0
20240220,163100,9640337270,4390,4390,4390,4390,0
20240220,163000,9640337270,4390,4390,4390,4390,56122
20240220,162900,9640337270,4390,4390,4390,4390,0
20240220,162800,9640337270,4390,4390,4390,4390,0
20240220,162700,9640337270,4390,4390,4390,4390,0
20240220,162600,9640337270,4390,4390,4390,4390,0
20240220,162500,9640337270,4390,4390,4390,4390,0
20240220,162400,9640337270,4390,4390,4390,4390,0
20240220,162300,9640337270,4390,4390,4390,4390,0
20240220,162200,9640337270,4390,4390,4390,4390,0
20240220,162100,9640337270,4390,4390,4390,4390,0
20240220,162000,9640337270,4390,4390,4390,4390,0
20240220,161900,9640337270,4390,4390,4390,4390,0
20240220,161800,9640337270,4390,4390,4390,4390,0
20240220,161700,9640337270,4390,4390,4390,4390,0
20240220,161600,9640337270,4390,4390,4390,4390,0
20240220,161500,9640337270,4390,4390,4390,4390,0
20240220,161400,9640337270,4390,4390,4390,4390,0
20240220,161300,9640337270,4390,4390,4390,4390,0
20240220,161200,9640337270,4390,4390,4390,4390,0
20240220,161100,9640337270,4390,4390,4390,4390,0
20240220,161000,9640337270,4390,4390,4390,4390,0
20240220,160900,9640337270,4390,4390,4390,4390,0
20240220,160800,9640337270,4390,4390,4390,4390,0
20240220,160700,9640337270,4390,4390,4390,4390,0
20240220,160600,9640337270,4390,4390,4390,4390,0
20240220,160500,9640337270,4390,4390,4390,4390,0
20240220,160400,9640337270,4390,4390,4390,4390,0
20240220,160300,9640337270,4390,4390,4390,4390,0
20240220,160200,9640337270,4390,4390,4390,4390,0
20240220,160100,9640337270,4390,4390,4390,4390,0
20240220,160000,9640337270,4390,4390,4390,4390,56122
20240220,155900,9640337270,4390,4390,4390,4390,0
20240220,155800,9640337270,4390,4390,4390,4390,0
20240220,155700,9640337270,4390,4390,4390,4390,0
20240220,155600,9640337270,4390,4390,4390,4390,0
20240220,155500,9640337270,4390,4390,4390,4390,0
20240220,155400,9640337270,4390,4390,4390,4390,0
20240220,155300,9640337270,4390,4390,4390,4390,0
20240220,155200,9640337270,4390,4390,4390,4390,0
20240220,155100,9640337270,4390,4390,4390,4390,0
20240220,155000,9640337270,4390,4390,4390,4390,0
20240220,154900,9640337270,4390,4390,4390,4390,0
20240220,154800,9640337270,4390,4390,4390,4390,0
20240220,154700,9640337270,4390,4390,4390,4390,0
20240220,154600,9640337270,4390,4390,4390,4390,0
20240220,154500,9640337270,4390,4390,4390,4390,0
20240220,154400,9640337270,4390,4390,4390,4390,0
20240220,154300,9640337270,4390,4390,4390,4390,0
20240220,154200,9640337270,4390,4390,4390,4390,0
20240220,154100,9640337270,4390,4390,4390,4390,0
20240220,154000,9640337270,4390,4390,4390,4390,0
20240220,153900,9640337270,4390,4390,4390,4390,0
20240220,153800,9640337270,4390,4390,4390,4390,0
20240220,153700,9640337270,4390,4390,4390,4390,0
20240220,153600,9640337270,4390,4390,4390,4390,0
20240220,153500,9640337270,4390,4390,4390,4390,0
20240220,153400,9640337270,4390,4390,4390,4390,0
20240220,153300,9640337270,4390,4390,4390,4390,0
20240220,153200,9640337270,4390,4390,4390,4390,0
20240220,153100,9640337270,4390,4390,4390,4390,0
20240220,153000,9640337270,4390,4390,4390,4390,112244
20240220,152900,9393961690,4290,4290,4290,4290,0
20240220,152800,9393961690,4290,4290,4290,4290,0
20240220,152700,9393961690,4290,4290,4290,4290,0
20240220,152600,9393961690,4290,4290,4290,4290,0
20240220,152500,9393961690,4290,4290,4290,4290,0
20240220,152400,9393961690,4290,4290,4290,4290,0
20240220,152300,9393961690,4290,4290,4290,4290,0
20240220,152200,9393961690,4290,4290,4290,4290,0
20240220,152100,9393961690,4290,4290,4290,4290,0
20240220,152000,9393961690,4290,4290,4290,4290,0
20240220,151900,9393961690,4290,4300,4305,4290,8371
20240220,151800,9358000945,4305,4305,4315,4305,6878
20240220,151700,9328383330,4305,4300,4315,4295,2068
20240220,151600,9319478835,4305,4340,4340,4295,30022
20240220,151500,9190185420,4325,4325,4340,4325,1998
20240220,151400,9181541555,4335,4330,4340,4325,734
20240220,151300,9178363570,4330,4340,4345,4330,12050
20240220,151200,9126147875,4345,4340,4345,4335,1023
20240220,151100,9121708430,4340,4345,4345,4340,2741
20240220,151000,9109809845,4350,4345,4350,4340,5373
20240220,150900,9086486720,4345,4350,4350,4345,3682
20240220,150800,9070486560,4355,4360,4360,4350,1118
20240220,150700,9065615715,4360,4365,4365,4360,1060
20240220,150600,9060989680,4365,4345,4365,4345,5724
20240220,150500,9036050010,4345,4355,4365,4345,7247
20240220,150400,9004513710,4355,4340,4355,4340,7538
20240220,150300,8971761415,4335,4335,4340,4335,1721
20240220,150200,8964299995,4335,4340,4340,4335,1153
20240220,150100,8959300090,4335,4340,4345,4335,4580
20240220,150000,8939435575,4340,4360,4360,4340,1175
20240220,145900,8934332775,4350,4335,4350,4335,2111
20240220,145800,8925160965,4335,4325,4335,4325,3811
20240220,145700,8908662965,4330,4335,4335,4320,5156
20240220,145600,8886348155,4330,4330,4335,4330,542
20240220,145500,8884000440,4330,4320,4335,4320,3124
20240220,145400,8870484475,4320,4345,4345,4320,7150
20240220,145300,8839581650,4330,4330,4345,4325,1634
20240220,145200,8832503280,4330,4325,4345,4320,3621
20240220,145100,8816851730,4325,4330,4330,4325,826
20240220,145000,8813277330,4330,4335,4335,4330,2634
20240220,144900,8801869745,4335,4345,4345,4335,3837
20240220,144800,8785217530,4345,4345,4345,4340,886
20240220,144700,8781370515,4345,4355,4355,4345,1897
20240220,144600,8773127695,4370,4340,4370,4340,151
20240220,144500,8772471335,4350,4350,4350,4345,3674
20240220,144400,8756503265,4350,4355,4355,4350,1799
20240220,144300,8748675750,4365,4365,4365,4355,1288
20240220,144200,8743061380,4360,4365,4365,4360,2437
20240220,144100,8732427825,4365,4375,4375,4365,3956
20240220,144000,8715132560,4380,4380,4385,4380,2120
20240220,143900,8705845960,4380,4390,4390,4380,2622
20240220,143800,8694341265,4390,4390,4390,4380,262
20240220,143700,8693192465,4370,4380,4385,4370,1993
20240220,143600,8684461500,4380,4360,4380,4360,2909
20240220,143500,8671771090,4365,4390,4390,4365,2094
20240220,143400,8662620420,4395,4390,4395,4365,4865
20240220,143300,8641301200,4395,4395,4395,4370,3938
20240220,143200,8624033145,4395,4390,4400,4390,4234
20240220,143100,8605427380,4405,4380,4405,4380,6363
20240220,143000,8577454440,4380,4370,4380,4365,3051
20240220,142900,8564108205,4365,4360,4375,4360,5558
20240220,142800,8539833750,4360,4360,4370,4360,5944
20240220,142700,8513907920,4360,4360,4360,4350,1538
20240220,142600,8507204945,4360,4350,4360,4350,1046
20240220,142500,8502649590,4355,4330,4355,4330,3927
20240220,142400,8485569355,4330,4355,4355,4330,4785
20240220,142300,8464801230,4355,4360,4365,4355,2252
20240220,142200,8454984840,4360,4360,4365,4350,453
20240220,142100,8453011165,4365,4365,4370,4350,4117
20240220,142000,8435041885,4365,4360,4365,4360,1092
20240220,141900,8430278920,4360,4345,4360,4340,2821
20240220,141800,8418018030,4330,4320,4345,4315,5070
20240220,141700,8396103680,4320,4340,4340,4315,8333
20240220,141600,8360088810,4330,4330,4345,4330,4301
20240220,141500,8341449685,4330,4355,4355,4330,7893
20240220,141400,8307202560,4355,4355,4360,4350,1926
20240220,141300,8298817420,4355,4355,4360,4350,3643
20240220,141200,8282952630,4355,4340,4360,4340,3914
20240220,141100,8265941840,4345,4350,4350,4340,1576
20240220,141000,8259098690,4340,4360,4360,4340,10301
20240220,140900,8214303745,4355,4360,4365,4355,3899
20240220,140800,8197301565,4365,4360,4370,4360,1393
20240220,140700,8191220850,4360,4365,4375,4360,2635
20240220,140600,8179712975,4370,4355,4370,4355,2326
20240220,140500,8169561660,4355,4375,4375,4355,7953
20240220,140400,8134860055,4375,4385,4390,4375,3707
20240220,140300,8118624475,4385,4395,4395,4385,3139
20240220,140200,8104838290,4395,4375,4395,4375,8474
20240220,140100,8067697000,4375,4370,4375,4365,2846
20240220,140000,8055255470,4370,4385,4400,4365,10031
20240220,135900,8011327725,4385,4395,4410,4375,5068
20240220,135800,7989047365,4395,4390,4395,4390,3737
20240220,135700,7972636930,4395,4380,4395,4380,2302
20240220,135600,7962539295,4390,4405,4415,4375,16649
20240220,135500,7889356345,4415,4375,4415,4370,21885
20240220,135400,7793187445,4370,4370,4375,4365,1269
20240220,135300,7787642020,4370,4370,4375,4360,4615
20240220,135200,7767478530,4370,4365,4375,4365,2162
20240220,135100,7758025345,4370,4370,4375,4360,4037
20240220,135000,7740377735,4370,4350,4370,4340,4655
20240220,134900,7720096620,4350,4350,4350,4340,3637
20240220,134800,7704297215,4350,4355,4355,4345,811
20240220,134700,7700770995,4350,4360,4360,4345,3742
20240220,134600,7684493770,4350,4335,4355,4335,1563
20240220,134500,7677699340,4335,4355,4355,4335,7402
20240220,134400,7645548660,4350,4375,4375,4350,9627
20240220,134300,7603572520,4375,4385,4385,4370,2951
20240220,134200,7590651685,4385,4385,4385,4370,17045
20240220,134100,7516041405,4380,4375,4395,4370,9416
20240220,134000,7474767665,4370,4390,4395,4365,22970
20240220,133900,7374278060,4375,4325,4390,4325,14711
20240220,133800,7310172025,4325,4335,4340,4325,3510
20240220,133700,7294986500,4335,4320,4340,4320,15038
20240220,133600,7229955360,4320,4350,4350,4320,17897
20240220,133500,7152410435,4340,4365,4365,4340,20491
20240220,133400,7063249395,4365,4360,4370,4355,4732
20240220,133300,7042606505,4355,4370,4370,4355,9201
20240220,133200,7002505560,4370,4375,4380,4360,7241
20240220,133100,6970875105,4375,4385,4390,4375,13165
20240220,133000,6913187995,4390,4395,4400,4385,7460
20240220,132900,6880439065,4395,4415,4435,4395,30185
20240220,132800,6747366850,4425,4420,4435,4405,26899
20240220,132700,6628428515,4425,4410,4430,4405,15033
20240220,132600,6561961140,4410,4430,4440,4400,60094
20240220,132500,6296244765,4435,4360,4435,4335,62336
20240220,132400,6021768080,4350,4360,4390,4345,24960
20240220,132300,5913022820,4365,4380,4405,4360,30322
20240220,132200,5780199520,4380,4370,4385,4355,21634
20240220,132100,5685766695,4370,4410,4420,4355,55599
20240220,132000,5442236655,4410,4400,4410,4350,58866
20240220,131900,5184122070,4405,4460,4490,4390,137678
20240220,131800,4569996100,4465,4300,4490,4300,170669
20240220,131700,3817498225,4300,4240,4300,4240,47777
20240220,131600,3613533630,4240,4240,4245,4235,1619
20240220,131500,3606668845,4245,4230,4245,4225,4517
20240220,131400,3587562370,4230,4225,4230,4225,1126
20240220,131300,3582804950,4225,4225,4230,4225,150
20240220,131200,3582171195,4230,4225,4230,4225,9
20240220,131100,3582133150,4230,4225,4230,4220,1399
20240220,131000,3576222870,4225,4225,4225,4225,38
20240220,130900,3576062320,4225,4230,4230,4225,130
20240220,130800,3575512570,4230,4225,4230,4215,2533
20240220,130700,3564818130,4220,4225,4225,4210,1136
20240220,130600,3560019525,4225,4215,4225,4205,829
20240220,130500,3556529050,4215,4205,4220,4200,4290
20240220,130400,3538446065,4205,4190,4205,4190,2775
20240220,130300,3526795550,4190,4185,4190,4185,305
20240220,130200,3525517620,4185,4190,4190,4185,2322
20240220,130100,3515795810,4190,4195,4195,4190,453
20240220,130000,3513897415,4195,4190,4195,4190,177
20240220,125900,3513155760,4190,4190,4190,4190,1516
20240220,125800,3506803720,4195,4195,4200,4190,346
20240220,125700,3505352270,4190,4200,4200,4190,266
20240220,125600,3504236555,4195,4195,4200,4190,91
20240220,125500,3503854605,4195,4205,4205,4195,11
20240220,125400,3503808450,4195,4200,4200,4195,274
20240220,125300,3502658900,4200,4190,4200,4190,3
20240220,125200,3502646320,4190,4205,4205,4190,263
20240220,125100,3501543920,4210,4195,4210,4190,2176
20240220,125000,3492424915,4195,4200,4200,4195,945
20240220,124900,3488460465,4210,4205,4210,4200,426
20240220,124800,3486669690,4215,4215,4215,4215,13
20240220,124700,3486614895,4210,4215,4215,4210,110
20240220,124600,3486151295,4215,4215,4215,4215,176
20240220,124500,3485409455,4215,4210,4215,4200,3157
20240220,124400,3472121105,4210,4210,4210,4210,2383
20240220,124300,3462088675,4195,4200,4205,4195,2086
20240220,124200,3453327860,4205,4200,4205,4200,669
20240220,124100,3450518055,4195,4195,4195,4195,200
20240220,124000,3449679055,4195,4195,4195,4195,234
20240220,123900,3448697425,4195,4190,4195,4190,15
20240220,123800,3448634570,4190,4185,4190,4185,559
20240220,123700,3446295090,4185,4185,4190,4185,40
20240220,123600,3446127555,4185,4190,4195,4180,2361
20240220,123500,3436255115,4195,4190,4195,4190,109
20240220,123400,3435798395,4215,4185,4215,4185,1492
20240220,123300,3429540300,4195,4195,4195,4185,2404
20240220,123200,3419475500,4200,4200,4200,4190,1497
20240220,123100,3413200555,4200,4200,4200,4200,22
20240220,123000,3413108155,4200,4205,4205,4200,1690
20240220,122900,3406008650,4205,4230,4230,4205,4121
20240220,122800,3388642555,4230,4225,4230,4225,2411
20240220,122700,3378446820,4215,4215,4215,4215,0
20240220,122600,3378446820,4215,4215,4220,4215,260
20240220,122500,3377350820,4215,4240,4240,4215,3810
20240220,122400,3361256185,4240,4240,4240,4240,984
20240220,122300,3357084025,4240,4270,4270,4240,1191
20240220,122200,3352015435,4270,4270,4270,4265,3601
20240220,122100,3336639665,4270,4265,4270,4260,5760
20240220,122000,3312089905,4265,4250,4270,4250,4580
20240220,121900,3292580490,4250,4235,4255,4235,3014
20240220,121800,3279779265,4235,4230,4235,4220,5668
20240220,121700,3255829810,4235,4245,4245,4230,762
20240220,121600,3252598395,4245,4240,4245,4240,1073
20240220,121500,3248048705,4230,4225,4230,4225,11
20240220,121400,3248002225,4225,4225,4225,4225,0
20240220,121300,3248002225,4225,4210,4245,4210,6745
20240220,121200,3219467030,4210,4210,4210,4210,467
20240220,121100,3217500960,4210,4210,4215,4205,4702
20240220,121000,3197705625,4210,4215,4215,4210,806
20240220,120900,3194308835,4215,4215,4220,4215,1206
20240220,120800,3189225520,4215,4220,4220,4215,102
20240220,120700,3188795090,4220,4215,4220,4215,1090
20240220,120600,3184195740,4205,4205,4205,4205,1
20240220,120500,3184191535,4215,4210,4215,4205,1625
20240220,120400,3177353965,4210,4205,4210,4205,536
20240220,120300,3175098155,4205,4195,4210,4195,708
20240220,120200,3172128000,4200,4205,4205,4200,1004
20240220,120100,3167910665,4210,4210,4210,4210,1907
20240220,120000,3159882195,4215,4215,4215,4215,1167
20240220,115900,3154963290,4225,4220,4225,4215,2043
20240220,115800,3146346100,4230,4235,4235,4220,10509
20240220,115700,3101920730,4235,4240,4240,4225,26
20240220,115600,3101810795,4240,4225,4240,4225,2070
20240220,115500,3093047785,4220,4230,4230,4220,3537
20240220,115400,3078089270,4230,4220,4230,4220,3912
20240220,115300,3061565865,4215,4200,4215,4200,5870
20240220,115200,3036883125,4200,4200,4200,4190,665
20240220,115100,3034092010,4200,4200,4200,4190,519
20240220,115000,3031916490,4200,4195,4200,4190,828
20240220,114900,3028444070,4190,4190,4195,4190,229
20240220,114800,3027484555,4190,4180,4190,4180,297
20240220,114700,3026241290,4180,4180,4185,4180,1106
20240220,114600,3021617960,4175,4170,4180,4170,1188
20240220,114500,3016653560,4170,4160,4175,4160,562
20240220,114400,3014309105,4165,4155,4165,4155,901
20240220,114300,3010557510,4155,4150,4165,4150,1407
20240220,114200,3004716940,4150,4150,4150,4150,47
20240220,114100,3004521890,4165,4150,4165,4145,667
20240220,114000,3001754135,4145,4165,4165,4145,3657
20240220,113900,2986560875,4170,4170,4170,4170,245
20240220,113800,2985539225,4170,4160,4170,4160,707
20240220,113700,2982598005,4160,4165,4165,4160,1692
20240220,113600,2975550900,4165,4170,4170,4155,3967
20240220,113500,2959042155,4170,4185,4190,4170,2090
20240220,113400,2950318900,4190,4185,4190,4185,530
20240220,113300,2948098205,4190,4170,4200,4170,869
20240220,113200,2944454785,4180,4175,4200,4165,2002
20240220,113100,2936070370,4175,4175,4175,4170,2362
20240220,113000,2926217900,4170,4175,4175,4170,1166
20240220,112900,2921349960,4175,4180,4180,4170,1200
20240220,112800,2916342850,4175,4180,4180,4175,2595
20240220,112700,2905508670,4175,4190,4190,4175,4401
20240220,112600,2887103080,4185,4190,4195,4185,1812
20240220,112500,2879515640,4195,4190,4195,4190,211
20240220,112400,2878631345,4195,4190,4195,4190,657
20240220,112300,2875878225,4190,4190,4200,4190,888
20240220,112200,2872156665,4200,4195,4200,4190,3531
20240220,112100,2857359970,4195,4210,4210,4195,6231
20240220,112000,2831182070,4210,4210,4210,4210,91
20240220,111900,2830798960,4215,4215,4220,4215,1231
20240220,111800,2825609930,4215,4225,4225,4210,2228
20240220,111700,2816224450,4230,4220,4230,4215,905
20240220,111600,2812406130,4215,4230,4230,4215,3973
20240220,111500,2795637255,4230,4240,4240,4230,1548
20240220,111400,2789086580,4230,4245,4245,4230,3775
20240220,111300,2773084460,4240,4250,4250,4240,2688
20240220,111200,2761673935,4245,4240,4245,4240,3222
20240220,111100,2748000005,4245,4245,4245,4225,1523
20240220,111000,2741535690,4245,4210,4245,4210,3658
20240220,110900,2726115680,4215,4210,4215,4210,630
20240220,110800,2723462830,4210,4215,4215,4205,953
20240220,110700,2719453065,4215,4205,4215,4205,83
20240220,110600,2719103520,4205,4205,4205,4205,362
20240220,110500,2717581310,4205,4205,4205,4205,1425
20240220,110400,2711589185,4200,4205,4205,4200,871
20240220,110300,2707929230,4205,4215,4215,4205,765
20240220,110200,2704710100,4220,4225,4225,4220,1474
20240220,110100,2698487055,4220,4230,4235,4220,5969
20240220,110000,2673220510,4220,4205,4225,4205,2782
20240220,105900,2661479900,4205,4200,4210,4195,1522
20240220,105800,2655085095,4200,4210,4210,4200,5619
20240220,105700,2631443965,4210,4225,4225,4210,3638
20240220,105600,2616098650,4225,4220,4235,4220,526
20240220,105500,2613876315,4230,4225,4235,4220,3677
20240220,105400,2598327700,4230,4225,4235,4220,3798
20240220,105300,2582275750,4225,4235,4240,4220,3462
20240220,105200,2567628410,4235,4245,4250,4235,2409
20240220,105100,2557410030,4250,4260,4260,4245,2349
20240220,105000,2547437655,4245,4250,4260,4245,2460
20240220,104900,2536989945,4250,4255,4255,4245,14459
20240220,104800,2475479820,4255,4260,4260,4255,1264
20240220,104700,2470098720,4255,4260,4260,4255,4719
20240220,104600,2449995790,4260,4260,4260,4255,4856
20240220,104500,2429317690,4260,4280,4285,4260,13037
20240220,104400,2373610795,4280,4270,4285,4270,7526
20240220,104300,2341400025,4280,4260,4280,4260,2389
20240220,104200,2331182915,4260,4270,4280,4255,13122
20240220,104100,2275137310,4270,4255,4270,4250,9773
20240220,104000,2233493220,4250,4225,4255,4215,7331
20240220,103900,2202435130,4225,4250,4250,4215,24705
20240220,103800,2097657450,4255,4250,4255,4240,14370
20240220,103700,2036596400,4240,4225,4250,4215,20520
20240220,103600,1949602990,4225,4210,4230,4210,7002
20240220,103500,1920054080,4210,4210,4215,4200,7365
20240220,103400,1889061645,4210,4205,4210,4190,16026
20240220,103300,1821644800,4205,4190,4205,4185,24013
20240220,103200,1720762735,4190,4175,4190,4175,2924
20240220,103100,1708532315,4180,4180,4190,4170,9162
20240220,103000,1670218325,4175,4155,4185,4155,8211
20240220,102900,1636010985,4155,4140,4155,4140,2074
20240220,102800,1627411820,4140,4150,4150,4140,1300
20240220,102700,1622020125,4155,4150,4155,4140,2423
20240220,102600,1611970870,4155,4155,4160,4150,3310
20240220,102500,1598229115,4150,4150,4160,4150,2443
20240220,102400,1588081045,4155,4145,4155,4145,1795
20240220,102300,1580631890,4150,4125,4150,4125,2823
20240220,102200,1568936270,4140,4140,4145,4120,139
20240220,102100,1568361255,4135,4110,4135,4110,3261
20240220,102000,1554906150,4110,4115,4115,4110,1720
20240220,101900,1547833215,4115,4125,4125,4115,877
20240220,101800,1544222325,4125,4115,4125,4115,1086
20240220,101700,1539749495,4115,4115,4115,4115,1702
20240220,101600,1532745765,4120,4120,4125,4120,210
20240220,101500,1531880560,4110,4120,4125,4110,2922
20240220,101400,1519863530,4120,4120,4120,4120,473
20240220,101300,1517914770,4120,4110,4120,4110,929
20240220,101200,1514092480,4110,4110,4110,4110,264
20240220,101100,1513007440,4110,4100,4110,4095,3021
20240220,101000,1500621135,4105,4100,4105,4095,3061
20240220,100900,1488076065,4100,4105,4105,4100,3974
20240220,100800,1471767315,4110,4105,4110,4105,579
20240220,100700,1469389945,4110,4100,4110,4100,722
20240220,100600,1466426845,4100,4105,4110,4100,2331
20240220,100500,1456868620,4105,4105,4105,4100,3312
20240220,100400,1443280930,4110,4105,4110,4105,444
20240220,100300,1441458060,4110,4125,4125,4105,2869
20240220,100200,1429669665,4130,4105,4130,4105,2133
20240220,100100,1420882370,4105,4105,4130,4105,2046
20240220,100000,1412482640,4110,4130,4130,4110,1534
20240220,095900,1406177500,4135,4105,4135,4105,4333
20240220,095800,1388332565,4105,4105,4115,4105,507
20240220,095700,1386251300,4105,4125,4125,4100,5743
20240220,095600,1362649960,4125,4125,4150,4100,12854
20240220,095500,1309778875,4125,4125,4125,4125,1
20240220,095400,1309774750,4120,4125,4135,4120,1056
20240220,095300,1305423585,4135,4125,4135,4120,1982
20240220,095200,1297247500,4125,4135,4140,4125,202
20240220,095100,1296411390,4125,4125,4130,4125,3890
20240220,095000,1280353080,4120,4125,4125,4120,299
20240220,094900,1279120205,4125,4120,4125,4120,409
20240220,094800,1277434645,4115,4115,4120,4110,563
20240220,094700,1275118850,4110,4110,4115,4100,3489
20240220,094600,1260792830,4110,4120,4120,4110,2695
20240220,094500,1249702230,4125,4125,4125,4115,219
20240220,094400,1248798975,4115,4110,4115,4110,3288
20240220,094300,1235276785,4105,4115,4115,4105,531
20240220,094200,1233094225,4115,4130,4130,4115,1397
20240220,094100,1227337975,4130,4125,4130,4100,2115
20240220,094000,1218643915,4125,4105,4125,4100,1342
20240220,093900,1213126585,4105,4120,4125,4100,7491
20240220,093800,1182367715,4125,4140,4140,4110,2052
20240220,093700,1173916410,4120,4155,4155,4120,8412
20240220,093600,1139106510,4160,4155,4165,4155,5905
20240220,093500,1114554015,4155,4145,4155,4135,3759
20240220,093400,1098957415,4145,4130,4145,4130,805
20240220,093300,1095629740,4150,4140,4150,4120,7967
20240220,093200,1062663500,4135,4140,4145,4130,6789
20240220,093100,1034589920,4145,4135,4145,4130,4102
20240220,093000,1017602320,4130,4120,4130,4120,1480
20240220,092900,1011498975,4120,4120,4125,4120,795
20240220,092800,1008223570,4120,4105,4125,4105,2595
20240220,092700,997557190,4105,4085,4115,4070,5262
20240220,092600,975986325,4070,4070,4080,4070,7253
20240220,092500,946423730,4075,4080,4080,4070,4437
20240220,092400,928353665,4080,4075,4085,4070,7298
20240220,092300,898604225,4070,4090,4090,4065,31282
20240220,092200,771141975,4095,4095,4100,4090,4873
20240220,092100,751201995,4095,4100,4105,4095,3398
20240220,092000,737282185,4090,4110,4115,4090,11844
20240220,091900,688730535,4110,4115,4120,4110,3615
20240220,091800,673863245,4115,4120,4130,4110,754
20240220,091700,670758360,4110,4130,4130,4110,2363
20240220,091600,661042910,4110,4135,4150,4110,3388
20240220,091500,647006770,4130,4105,4130,4100,6453
20240220,091400,620495605,4105,4140,4140,4105,6067
20240220,091300,595505730,4120,4110,4140,4110,4654
20240220,091200,576292395,4110,4105,4120,4095,3517
20240220,091100,561831580,4100,4125,4125,4100,11890
20240220,091000,513007715,4130,4155,4155,4120,13749
20240220,090900,456186850,4160,4155,4160,4150,1721
20240220,090800,449034540,4160,4140,4160,4135,4234
20240220,090700,431453340,4150,4145,4160,4140,1627
20240220,090600,424699645,4150,4165,4170,4135,9479
20240220,090500,385314615,4165,4110,4165,4090,13722
20240220,090400,328588100,4115,4105,4120,4080,12856
20240220,090300,276045130,4080,4100,4120,4075,13131
20240220,090200,222351135,4100,4140,4140,4100,16750
20240220,090100,153526270,4140,4140,4145,4125,12832
20240220,090000,100492400,4145,4150,4180,4145,24209