KissMeData/257720/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,204900,68318796960,9770,9770,9770,9770,69289
20240222,204800,68318796960,9770,9770,9770,9770,0
20240222,204700,68318796960,9770,9770,9770,9770,0
20240222,204600,68318796960,9770,9770,9770,9770,0
20240222,204500,68318796960,9770,9770,9770,9770,0
20240222,204400,68318796960,9770,9770,9770,9770,0
20240222,204300,68318796960,9770,9770,9770,9770,0
20240222,204200,68318796960,9770,9770,9770,9770,0
20240222,204100,68318796960,9770,9770,9770,9770,0
20240222,204000,68318796960,9770,9770,9770,9770,0
20240222,203900,68318796960,9770,9770,9770,9770,0
20240222,203800,68318796960,9770,9770,9770,9770,0
20240222,203700,68318796960,9770,9770,9770,9770,0
20240222,203600,68318796960,9770,9770,9770,9770,0
20240222,203500,68318796960,9770,9770,9770,9770,0
20240222,203400,68318796960,9770,9770,9770,9770,0
20240222,203300,68318796960,9770,9770,9770,9770,0
20240222,203200,68318796960,9770,9770,9770,9770,0
20240222,203100,68318796960,9770,9770,9770,9770,0
20240222,203000,68318796960,9770,9770,9770,9770,0
20240222,202900,68318796960,9770,9770,9770,9770,0
20240222,202800,68318796960,9770,9770,9770,9770,0
20240222,202700,68318796960,9770,9770,9770,9770,0
20240222,202600,68318796960,9770,9770,9770,9770,0
20240222,202500,68318796960,9770,9770,9770,9770,0
20240222,202400,68318796960,9770,9770,9770,9770,0
20240222,202300,68318796960,9770,9770,9770,9770,0
20240222,202200,68318796960,9770,9770,9770,9770,0
20240222,202100,68318796960,9770,9770,9770,9770,0
20240222,202000,68318796960,9770,9770,9770,9770,0
20240222,201900,68318796960,9770,9770,9770,9770,69289
20240222,201800,68318796960,9770,9770,9770,9770,0
20240222,201700,68318796960,9770,9770,9770,9770,0
20240222,201600,68318796960,9770,9770,9770,9770,0
20240222,201500,68318796960,9770,9770,9770,9770,0
20240222,201400,68318796960,9770,9770,9770,9770,0
20240222,201300,68318796960,9770,9770,9770,9770,0
20240222,201200,68318796960,9770,9770,9770,9770,0
20240222,201100,68318796960,9770,9770,9770,9770,0
20240222,201000,68318796960,9770,9770,9770,9770,0
20240222,200900,68318796960,9770,9770,9770,9770,0
20240222,200800,68318796960,9770,9770,9770,9770,0
20240222,200700,68318796960,9770,9770,9770,9770,0
20240222,200600,68318796960,9770,9770,9770,9770,0
20240222,200500,68318796960,9770,9770,9770,9770,0
20240222,200400,68318796960,9770,9770,9770,9770,0
20240222,200300,68318796960,9770,9770,9770,9770,0
20240222,200200,68318796960,9770,9770,9770,9770,0
20240222,200100,68318796960,9770,9770,9770,9770,0
20240222,200000,68318796960,9770,9770,9770,9770,0
20240222,195900,68318796960,9770,9770,9770,9770,0
20240222,195800,68318796960,9770,9770,9770,9770,0
20240222,195700,68318796960,9770,9770,9770,9770,0
20240222,195600,68318796960,9770,9770,9770,9770,0
20240222,195500,68318796960,9770,9770,9770,9770,0
20240222,195400,68318796960,9770,9770,9770,9770,0
20240222,195300,68318796960,9770,9770,9770,9770,0
20240222,195200,68318796960,9770,9770,9770,9770,0
20240222,195100,68318796960,9770,9770,9770,9770,0
20240222,195000,68318796960,9770,9770,9770,9770,0
20240222,194900,68318796960,9770,9770,9770,9770,69289
20240222,194800,68318796960,9770,9770,9770,9770,0
20240222,194700,68318796960,9770,9770,9770,9770,0
20240222,194600,68318796960,9770,9770,9770,9770,0
20240222,194500,68318796960,9770,9770,9770,9770,0
20240222,194400,68318796960,9770,9770,9770,9770,0
20240222,194300,68318796960,9770,9770,9770,9770,0
20240222,194200,68318796960,9770,9770,9770,9770,0
20240222,194100,68318796960,9770,9770,9770,9770,0
20240222,194000,68318796960,9770,9770,9770,9770,0
20240222,193900,68318796960,9770,9770,9770,9770,0
20240222,193800,68318796960,9770,9770,9770,9770,0
20240222,193700,68318796960,9770,9770,9770,9770,0
20240222,193600,68318796960,9770,9770,9770,9770,0
20240222,193500,68318796960,9770,9770,9770,9770,0
20240222,193400,68318796960,9770,9770,9770,9770,0
20240222,193300,68318796960,9770,9770,9770,9770,0
20240222,193200,68318796960,9770,9770,9770,9770,0
20240222,193100,68318796960,9770,9770,9770,9770,0
20240222,193000,68318796960,9770,9770,9770,9770,0
20240222,192900,68318796960,9770,9770,9770,9770,0
20240222,192800,68318796960,9770,9770,9770,9770,0
20240222,192700,68318796960,9770,9770,9770,9770,0
20240222,192600,68318796960,9770,9770,9770,9770,0
20240222,192500,68318796960,9770,9770,9770,9770,0
20240222,192400,68318796960,9770,9770,9770,9770,0
20240222,192300,68318796960,9770,9770,9770,9770,0
20240222,192200,68318796960,9770,9770,9770,9770,0
20240222,192100,68318796960,9770,9770,9770,9770,0
20240222,192000,68318796960,9770,9770,9770,9770,0
20240222,191900,68318796960,9770,9770,9770,9770,69289
20240222,191800,68318796960,9770,9770,9770,9770,0
20240222,191700,68318796960,9770,9770,9770,9770,0
20240222,191600,68318796960,9770,9770,9770,9770,0
20240222,191500,68318796960,9770,9770,9770,9770,0
20240222,191400,68318796960,9770,9770,9770,9770,0
20240222,191300,68318796960,9770,9770,9770,9770,0
20240222,191200,68318796960,9770,9770,9770,9770,0
20240222,191100,68318796960,9770,9770,9770,9770,0
20240222,191000,68318796960,9770,9770,9770,9770,0
20240222,190900,68318796960,9770,9770,9770,9770,0
20240222,190800,68318796960,9770,9770,9770,9770,0
20240222,190700,68318796960,9770,9770,9770,9770,0
20240222,190600,68318796960,9770,9770,9770,9770,0
20240222,190500,68318796960,9770,9770,9770,9770,0
20240222,190400,68318796960,9770,9770,9770,9770,0
20240222,190300,68318796960,9770,9770,9770,9770,0
20240222,190200,68318796960,9770,9770,9770,9770,0
20240222,190100,68318796960,9770,9770,9770,9770,0
20240222,190000,68318796960,9770,9770,9770,9770,0
20240222,185900,68318796960,9770,9770,9770,9770,0
20240222,185800,68318796960,9770,9770,9770,9770,0
20240222,185700,68318796960,9770,9770,9770,9770,0
20240222,185600,68318796960,9770,9770,9770,9770,0
20240222,185500,68318796960,9770,9770,9770,9770,0
20240222,185400,68318796960,9770,9770,9770,9770,0
20240222,185300,68318796960,9770,9770,9770,9770,0
20240222,185200,68318796960,9770,9770,9770,9770,0
20240222,185100,68318796960,9770,9770,9770,9770,0
20240222,185000,68318796960,9770,9770,9770,9770,0
20240222,184900,68318796960,9770,9770,9770,9770,69289
20240222,184800,68318796960,9770,9770,9770,9770,0
20240222,184700,68318796960,9770,9770,9770,9770,0
20240222,184600,68318796960,9770,9770,9770,9770,0
20240222,184500,68318796960,9770,9770,9770,9770,0
20240222,184400,68318796960,9770,9770,9770,9770,0
20240222,184300,68318796960,9770,9770,9770,9770,0
20240222,184200,68318796960,9770,9770,9770,9770,0
20240222,184100,68318796960,9770,9770,9770,9770,0
20240222,184000,68318796960,9770,9770,9770,9770,0
20240222,183900,68318796960,9770,9770,9770,9770,0
20240222,183800,68318796960,9770,9770,9770,9770,0
20240222,183700,68318796960,9770,9770,9770,9770,0
20240222,183600,68318796960,9770,9770,9770,9770,0
20240222,183500,68318796960,9770,9770,9770,9770,0
20240222,183400,68318796960,9770,9770,9770,9770,0
20240222,183300,68318796960,9770,9770,9770,9770,0
20240222,183200,68318796960,9770,9770,9770,9770,0
20240222,183100,68318796960,9770,9770,9770,9770,0
20240222,183000,68318796960,9770,9770,9770,9770,0
20240222,182900,68318796960,9770,9770,9770,9770,0
20240222,182800,68318796960,9770,9770,9770,9770,0
20240222,182700,68318796960,9770,9770,9770,9770,0
20240222,182600,68318796960,9770,9770,9770,9770,0
20240222,182500,68318796960,9770,9770,9770,9770,0
20240222,182400,68318796960,9770,9770,9770,9770,0
20240222,182300,68318796960,9770,9770,9770,9770,0
20240222,182200,68318796960,9770,9770,9770,9770,0
20240222,182100,68318796960,9770,9770,9770,9770,0
20240222,182000,68318796960,9770,9770,9770,9770,0
20240222,181900,68318796960,9770,9770,9770,9770,69289
20240222,181800,68318796960,9770,9770,9770,9770,0
20240222,181700,68318796960,9770,9770,9770,9770,0
20240222,181600,68318796960,9770,9770,9770,9770,0
20240222,181500,68318796960,9770,9770,9770,9770,0
20240222,181400,68318796960,9770,9770,9770,9770,0
20240222,181300,68318796960,9770,9770,9770,9770,0
20240222,181200,68318796960,9770,9770,9770,9770,0
20240222,181100,68318796960,9770,9770,9770,9770,0
20240222,181000,68318796960,9770,9770,9770,9770,0
20240222,180900,68318796960,9770,9770,9770,9770,0
20240222,180800,68318796960,9770,9770,9770,9770,0
20240222,180700,68318796960,9770,9770,9770,9770,0
20240222,180600,68318796960,9770,9770,9770,9770,0
20240222,180500,68318796960,9770,9770,9770,9770,0
20240222,180400,68318796960,9770,9770,9770,9770,0
20240222,180300,68318796960,9770,9770,9770,9770,0
20240222,180200,68318796960,9770,9770,9770,9770,0
20240222,180100,68318796960,9770,9770,9770,9770,0
20240222,180000,68318796960,9770,9770,9770,9770,0
20240222,175900,68318796960,9770,9770,9770,9770,0
20240222,175800,68318796960,9770,9770,9770,9770,0
20240222,175700,68318796960,9770,9770,9770,9770,0
20240222,175600,68318796960,9770,9770,9770,9770,0
20240222,175500,68318796960,9770,9770,9770,9770,0
20240222,175400,68318796960,9770,9770,9770,9770,0
20240222,175300,68318796960,9770,9770,9770,9770,0
20240222,175200,68318796960,9770,9770,9770,9770,0
20240222,175100,68318796960,9770,9770,9770,9770,0
20240222,175000,68318796960,9770,9770,9770,9770,0
20240222,174900,68318796960,9770,9770,9770,9770,69289
20240222,174800,68318796960,9770,9770,9770,9770,0
20240222,174700,68318796960,9770,9770,9770,9770,0
20240222,174600,68318796960,9770,9770,9770,9770,0
20240222,174500,68318796960,9770,9770,9770,9770,0
20240222,174400,68318796960,9770,9770,9770,9770,0
20240222,174300,68318796960,9770,9770,9770,9770,0
20240222,174200,68318796960,9770,9770,9770,9770,0
20240222,174100,68318796960,9770,9770,9770,9770,0
20240222,174000,68318796960,9770,9770,9770,9770,0
20240222,173900,68318796960,9770,9770,9770,9770,0
20240222,173800,68318796960,9770,9770,9770,9770,0
20240222,173700,68318796960,9770,9770,9770,9770,0
20240222,173600,68318796960,9770,9770,9770,9770,0
20240222,173500,68318796960,9770,9770,9770,9770,0
20240222,173400,68318796960,9770,9770,9770,9770,0
20240222,173300,68318796960,9770,9770,9770,9770,0
20240222,173200,68318796960,9770,9770,9770,9770,0
20240222,173100,68318796960,9770,9770,9770,9770,0
20240222,173000,68318796960,9770,9770,9770,9770,0
20240222,172900,68318796960,9770,9770,9770,9770,0
20240222,172800,68318796960,9770,9770,9770,9770,0
20240222,172700,68318796960,9770,9770,9770,9770,0
20240222,172600,68318796960,9770,9770,9770,9770,0
20240222,172500,68318796960,9770,9770,9770,9770,0
20240222,172400,68318796960,9770,9770,9770,9770,0
20240222,172300,68318796960,9770,9770,9770,9770,0
20240222,172200,68318796960,9770,9770,9770,9770,0
20240222,172100,68318796960,9770,9770,9770,9770,0
20240222,172000,68318796960,9770,9770,9770,9770,0
20240222,171900,68318796960,9770,9770,9770,9770,69289
20240222,171800,68318796960,9770,9770,9770,9770,0
20240222,171700,68318796960,9770,9770,9770,9770,0
20240222,171600,68318796960,9770,9770,9770,9770,0
20240222,171500,68318796960,9770,9770,9770,9770,0
20240222,171400,68318796960,9770,9770,9770,9770,0
20240222,171300,68318796960,9770,9770,9770,9770,0
20240222,171200,68318796960,9770,9770,9770,9770,0
20240222,171100,68318796960,9770,9770,9770,9770,0
20240222,171000,68318796960,9770,9770,9770,9770,0
20240222,170900,68318796960,9770,9770,9770,9770,0
20240222,170800,68318796960,9770,9770,9770,9770,0
20240222,170700,68318796960,9770,9770,9770,9770,0
20240222,170600,68318796960,9770,9770,9770,9770,0
20240222,170500,68318796960,9770,9770,9770,9770,0
20240222,170400,68318796960,9770,9770,9770,9770,0
20240222,170300,68318796960,9770,9770,9770,9770,0
20240222,170200,68318796960,9770,9770,9770,9770,0
20240222,170100,68318796960,9770,9770,9770,9770,0
20240222,170000,68318796960,9770,9770,9770,9770,0
20240222,165900,68318796960,9770,9770,9770,9770,0
20240222,165800,68318796960,9770,9770,9770,9770,0
20240222,165700,68318796960,9770,9770,9770,9770,0
20240222,165600,68318796960,9770,9770,9770,9770,0
20240222,165500,68318796960,9770,9770,9770,9770,0
20240222,165400,68318796960,9770,9770,9770,9770,0
20240222,165300,68318796960,9770,9770,9770,9770,0
20240222,165200,68318796960,9770,9770,9770,9770,0
20240222,165100,68318796960,9770,9770,9770,9770,0
20240222,165000,68318796960,9770,9770,9770,9770,0
20240222,164900,68318796960,9770,9770,9770,9770,69289
20240222,164800,68318796960,9770,9770,9770,9770,0
20240222,164700,68318796960,9770,9770,9770,9770,0
20240222,164600,68318796960,9770,9770,9770,9770,0
20240222,164500,68318796960,9770,9770,9770,9770,0
20240222,164400,68318796960,9770,9770,9770,9770,0
20240222,164300,68318796960,9770,9770,9770,9770,0
20240222,164200,68318796960,9770,9770,9770,9770,0
20240222,164100,68318796960,9770,9770,9770,9770,0
20240222,164000,68318796960,9770,9770,9770,9770,0
20240222,163900,68318796960,9770,9770,9770,9770,0
20240222,163800,68318796960,9770,9770,9770,9770,0
20240222,163700,68318796960,9770,9770,9770,9770,0
20240222,163600,68318796960,9770,9770,9770,9770,0
20240222,163500,68318796960,9770,9770,9770,9770,0
20240222,163400,68318796960,9770,9770,9770,9770,0
20240222,163300,68318796960,9770,9770,9770,9770,0
20240222,163200,68318796960,9770,9770,9770,9770,0
20240222,163100,68318796960,9770,9770,9770,9770,0
20240222,163000,68318796960,9770,9770,9770,9770,0
20240222,162900,68318796960,9770,9770,9770,9770,0
20240222,162800,68318796960,9770,9770,9770,9770,0
20240222,162700,68318796960,9770,9770,9770,9770,0
20240222,162600,68318796960,9770,9770,9770,9770,0
20240222,162500,68318796960,9770,9770,9770,9770,0
20240222,162400,68318796960,9770,9770,9770,9770,0
20240222,162300,68318796960,9770,9770,9770,9770,0
20240222,162200,68318796960,9770,9770,9770,9770,0
20240222,162100,68318796960,9770,9770,9770,9770,0
20240222,162000,68318796960,9770,9770,9770,9770,0
20240222,161900,68318796960,9770,9770,9770,9770,69289
20240222,161800,68318796960,9770,9770,9770,9770,0
20240222,161700,68318796960,9770,9770,9770,9770,0
20240222,161600,68318796960,9770,9770,9770,9770,0
20240222,161500,68318796960,9770,9770,9770,9770,0
20240222,161400,68318796960,9770,9770,9770,9770,0
20240222,161300,68318796960,9770,9770,9770,9770,0
20240222,161200,68318796960,9770,9770,9770,9770,0
20240222,161100,68318796960,9770,9770,9770,9770,0
20240222,161000,68318796960,9770,9770,9770,9770,0
20240222,160900,68318796960,9770,9770,9770,9770,0
20240222,160800,68318796960,9770,9770,9770,9770,0
20240222,160700,68318796960,9770,9770,9770,9770,0
20240222,160600,68318796960,9770,9770,9770,9770,0
20240222,160500,68318796960,9770,9770,9770,9770,0
20240222,160400,68318796960,9770,9770,9770,9770,0
20240222,160300,68318796960,9770,9770,9770,9770,0
20240222,160200,68318796960,9770,9770,9770,9770,0
20240222,160100,68318796960,9770,9770,9770,9770,0
20240222,160000,68318796960,9770,9770,9770,9770,0
20240222,155900,68318796960,9770,9770,9770,9770,0
20240222,155800,68318796960,9770,9770,9770,9770,0
20240222,155700,68318796960,9770,9770,9770,9770,0
20240222,155600,68318796960,9770,9770,9770,9770,0
20240222,155500,68318796960,9770,9770,9770,9770,0
20240222,155400,68318796960,9770,9770,9770,9770,0
20240222,155300,68318796960,9770,9770,9770,9770,0
20240222,155200,68318796960,9770,9770,9770,9770,0
20240222,155100,68318796960,9770,9770,9770,9770,0
20240222,155000,68318796960,9770,9770,9770,9770,0
20240222,154900,68318796960,9770,9770,9770,9770,69289
20240222,154800,68318796960,9770,9770,9770,9770,0
20240222,154700,68318796960,9770,9770,9770,9770,0
20240222,154600,68318796960,9770,9770,9770,9770,0
20240222,154500,68318796960,9770,9770,9770,9770,0
20240222,154400,68318796960,9770,9770,9770,9770,0
20240222,154300,68318796960,9770,9770,9770,9770,0
20240222,154200,68318796960,9770,9770,9770,9770,0
20240222,154100,68318796960,9770,9770,9770,9770,0
20240222,154000,68318796960,9770,9770,9770,9770,0
20240222,153900,68318796960,9770,9770,9770,9770,0
20240222,153800,68318796960,9770,9770,9770,9770,0
20240222,153700,68318796960,9770,9770,9770,9770,0
20240222,153600,68318796960,9770,9770,9770,9770,0
20240222,153500,68318796960,9770,9770,9770,9770,0
20240222,153400,68318796960,9770,9770,9770,9770,0
20240222,153300,68318796960,9770,9770,9770,9770,0
20240222,153200,68318796960,9770,9770,9770,9770,0
20240222,153100,68318796960,9770,9770,9770,9770,0
20240222,153000,68318796960,9770,9770,9770,9770,69289
20240222,152900,67641843430,9740,9740,9740,9740,0
20240222,152800,67641843430,9740,9740,9740,9740,0
20240222,152700,67641843430,9740,9740,9740,9740,0
20240222,152600,67641843430,9740,9740,9740,9740,0
20240222,152500,67641843430,9740,9740,9740,9740,0
20240222,152400,67641843430,9740,9740,9740,9740,0
20240222,152300,67641843430,9740,9740,9740,9740,0
20240222,152200,67641843430,9740,9740,9740,9740,0
20240222,152100,67641843430,9740,9740,9740,9740,0
20240222,152000,67641843430,9740,9740,9740,9740,0
20240222,151900,67641843430,9740,9730,9740,9720,20802
20240222,151800,67439525130,9730,9730,9750,9720,9574
20240222,151700,67346352070,9730,9730,9740,9720,11414
20240222,151600,67235344650,9720,9740,9750,9720,10104
20240222,151500,67137053130,9740,9760,9760,9730,12641
20240222,151400,67013853090,9760,9760,9770,9760,4780
20240222,151300,66967195760,9760,9770,9770,9750,8433
20240222,151200,66884870450,9770,9800,9800,9770,10572
20240222,151100,66781529660,9800,9780,9800,9780,7734
20240222,151000,66705823190,9790,9770,9790,9750,9429
20240222,150900,66613684390,9760,9750,9770,9730,13434
20240222,150800,66482716270,9750,9750,9760,9740,4346
20240222,150700,66440344400,9750,9730,9770,9720,9194
20240222,150600,66350760610,9730,9740,9740,9720,4269
20240222,150500,66309216870,9740,9750,9760,9720,6322
20240222,150400,66247697950,9760,9750,9770,9740,4601
20240222,150300,66202854750,9740,9740,9750,9710,7473
20240222,150200,66130178580,9730,9750,9770,9710,17750
20240222,150100,65957507210,9750,9750,9760,9740,6076
20240222,150000,65898277170,9750,9770,9770,9740,3344
20240222,145900,65865669480,9760,9750,9770,9740,5683
20240222,145800,65810245510,9760,9770,9770,9740,6963
20240222,145700,65742343340,9770,9770,9780,9750,4113
20240222,145600,65702173520,9770,9770,9780,9760,4917
20240222,145500,65654144920,9770,9760,9770,9760,3933
20240222,145400,65615750110,9760,9760,9770,9750,4456
20240222,145300,65572286420,9760,9750,9760,9740,3034
20240222,145200,65542709090,9760,9740,9760,9730,6675
20240222,145100,65477712980,9750,9740,9760,9720,16094
20240222,145000,65321074930,9750,9770,9770,9750,6274
20240222,144900,65259865490,9770,9770,9780,9760,2297
20240222,144800,65237432030,9760,9770,9770,9750,4578
20240222,144700,65192741320,9770,9780,9790,9770,7070
20240222,144600,65123629510,9780,9780,9790,9770,6517
20240222,144500,65059900950,9780,9730,9780,9730,6922
20240222,144400,64992348410,9740,9740,9750,9730,5878
20240222,144300,64935102000,9750,9750,9760,9750,7625
20240222,144200,64860716800,9750,9740,9760,9740,5929
20240222,144100,64802905900,9750,9770,9770,9740,10685
20240222,144000,64698677450,9770,9790,9790,9760,9745
20240222,143900,64603428990,9800,9790,9800,9770,4691
20240222,143800,64557543900,9780,9790,9790,9770,6724
20240222,143700,64491774280,9800,9790,9800,9780,8180
20240222,143600,64411700060,9790,9800,9810,9790,5039
20240222,143500,64362343100,9800,9810,9820,9800,8957
20240222,143400,64274475690,9810,9820,9830,9810,8646
20240222,143300,64189566890,9810,9800,9820,9800,10323
20240222,143200,64088320970,9800,9780,9800,9780,9023
20240222,143100,63999967420,9780,9770,9780,9760,6217
20240222,143000,63939226010,9760,9770,9770,9750,6402
20240222,142900,63876745850,9770,9750,9780,9750,4781
20240222,142800,63830059040,9760,9770,9770,9750,2497
20240222,142700,63805678990,9770,9740,9780,9740,3606
20240222,142600,63770482090,9750,9770,9770,9740,4806
20240222,142500,63723599410,9760,9770,9770,9740,7558
20240222,142400,63649872660,9770,9770,9780,9760,6082
20240222,142300,63590458210,9770,9770,9780,9760,7462
20240222,142200,63517531060,9780,9780,9790,9770,10802
20240222,142100,63411868580,9790,9750,9790,9730,12491
20240222,142000,63289970810,9740,9720,9750,9710,14830
20240222,141900,63145617730,9710,9720,9730,9710,3658
20240222,141800,63110054300,9720,9730,9730,9710,6027
20240222,141700,63051490010,9730,9720,9730,9700,9484
20240222,141600,62959299010,9710,9700,9720,9700,5649
20240222,141500,62904461730,9690,9690,9700,9680,4147
20240222,141400,62864281470,9690,9690,9710,9670,9985
20240222,141300,62767633970,9680,9680,9690,9670,5394
20240222,141200,62715416630,9670,9680,9690,9650,5612
20240222,141100,62661165420,9680,9650,9700,9650,11730
20240222,141000,62547587590,9650,9650,9660,9640,5030
20240222,140900,62499051900,9650,9680,9680,9650,3097
20240222,140800,62469138690,9680,9640,9680,9640,5706
20240222,140700,62414018830,9640,9650,9670,9630,16010
20240222,140600,62259615710,9650,9660,9700,9650,6110
20240222,140500,62200473310,9670,9650,9670,9630,21288
20240222,140400,61995107910,9660,9670,9670,9650,2962
20240222,140300,61966491620,9670,9660,9670,9660,3338
20240222,140200,61934239550,9670,9660,9680,9660,5096
20240222,140100,61884976700,9670,9680,9690,9670,8131
20240222,140000,61806289960,9690,9660,9710,9650,11417
20240222,135900,61695738630,9660,9660,9670,9650,7135
20240222,135800,61626839750,9660,9670,9670,9660,6525
20240222,135700,61563789460,9670,9660,9670,9660,3699
20240222,135600,61528043880,9670,9670,9670,9660,3718
20240222,135500,61492115920,9670,9660,9680,9660,3615
20240222,135400,61457157320,9660,9670,9670,9660,5978
20240222,135300,61399400350,9670,9670,9670,9660,2877
20240222,135200,61371597050,9670,9670,9670,9660,12899
20240222,135100,61246972480,9660,9660,9670,9660,5726
20240222,135000,61191647130,9670,9700,9700,9660,20361
20240222,134900,60994838330,9700,9670,9710,9670,4808
20240222,134800,60948304530,9670,9680,9690,9670,10608
20240222,134700,60845653560,9680,9680,9690,9670,2801
20240222,134600,60818546170,9680,9690,9690,9670,4400
20240222,134500,60775973190,9680,9680,9700,9670,5446
20240222,134400,60723243640,9670,9670,9680,9670,5288
20240222,134300,60672101400,9680,9690,9690,9670,9214
20240222,134200,60582928450,9690,9690,9700,9680,4761
20240222,134100,60536794630,9700,9700,9710,9690,2872
20240222,134000,60508940880,9700,9720,9720,9700,3656
20240222,133900,60473465800,9720,9710,9720,9710,1288
20240222,133800,60460957480,9720,9710,9720,9700,4195
20240222,133700,60420238970,9710,9710,9720,9700,3537
20240222,133600,60385906030,9710,9700,9710,9700,3483
20240222,133500,60352120630,9700,9700,9710,9690,7046
20240222,133400,60283786640,9700,9700,9710,9690,2537
20240222,133300,60259190050,9690,9710,9710,9690,13951
20240222,133200,60123911810,9710,9710,9710,9700,2556
20240222,133100,60099110230,9710,9710,9720,9700,1851
20240222,133000,60081140110,9720,9710,9720,9700,2338
20240222,132900,60058438950,9720,9700,9720,9700,2114
20240222,132800,60037923910,9720,9710,9720,9700,3882
20240222,132700,60000214700,9720,9720,9730,9720,2325
20240222,132600,59977610700,9720,9710,9730,9710,1963
20240222,132500,59958539980,9710,9710,9720,9710,2091
20240222,132400,59938219770,9720,9710,9730,9710,2630
20240222,132300,59912670640,9720,9720,9720,9700,3084
20240222,132200,59882710920,9720,9710,9730,9710,1051
20240222,132100,59872493030,9720,9710,9720,9710,452
20240222,132000,59868100880,9700,9700,9710,9700,1071
20240222,131900,59857703130,9700,9710,9720,9700,3890
20240222,131800,59819922810,9720,9720,9720,9710,1647
20240222,131700,59803920710,9720,9700,9720,9700,638
20240222,131600,59797722650,9710,9710,9720,9700,1928
20240222,131500,59779007760,9710,9700,9720,9700,2401
20240222,131400,59755696520,9710,9700,9710,9690,4626
20240222,131300,59710838390,9710,9700,9730,9690,4217
20240222,131200,59669935300,9690,9710,9710,9690,5478
20240222,131100,59616810480,9710,9730,9730,9700,3787
20240222,131000,59580038440,9710,9720,9730,9710,3426
20240222,130900,59546739170,9730,9740,9740,9720,2244
20240222,130800,59524900350,9740,9690,9740,9690,10286
20240222,130700,59424936470,9690,9690,9700,9690,2981
20240222,130600,59396042130,9690,9700,9700,9680,3775
20240222,130500,59359466040,9710,9720,9730,9680,9395
20240222,130400,59268325990,9730,9730,9740,9720,7377
20240222,130300,59196528590,9740,9730,9740,9710,7474
20240222,130200,59123782490,9740,9720,9740,9710,6556
20240222,130100,59059992600,9730,9680,9730,9680,19649
20240222,130000,58869237200,9690,9690,9700,9640,10853
20240222,125900,58764214340,9700,9700,9710,9690,6555
20240222,125800,58700636620,9700,9640,9710,9640,17955
20240222,125700,58527114140,9640,9640,9650,9610,55080
20240222,125600,57997095300,9640,9660,9670,9640,10691
20240222,125500,57893981420,9670,9660,9670,9650,2946
20240222,125400,57865534200,9660,9670,9670,9640,9127
20240222,125300,57777449580,9660,9650,9670,9650,3645
20240222,125200,57742246240,9650,9670,9680,9640,17419
20240222,125100,57574067000,9660,9670,9670,9650,4185
20240222,125000,57533655110,9660,9660,9670,9650,9090
20240222,124900,57445853350,9670,9680,9690,9660,5918
20240222,124800,57388616110,9690,9680,9690,9670,4795
20240222,124700,57342213970,9680,9680,9690,9670,3435
20240222,124600,57308965350,9690,9700,9710,9670,3588
20240222,124500,57274190700,9690,9650,9690,9650,7813
20240222,124400,57198671500,9650,9670,9670,9640,22932
20240222,124300,56977362800,9670,9670,9690,9660,9108
20240222,124200,56889281400,9680,9690,9700,9670,4242
20240222,124100,56848216340,9690,9690,9720,9690,3879
20240222,124000,56810606320,9690,9710,9720,9690,3302
20240222,123900,56778571700,9710,9690,9720,9690,2375
20240222,123800,56755527830,9700,9670,9700,9670,6031
20240222,123700,56697140930,9680,9660,9680,9660,4889
20240222,123600,56649868190,9670,9670,9670,9660,4438
20240222,123500,56606961370,9670,9670,9680,9660,3111
20240222,123400,56576875740,9680,9670,9680,9650,9731
20240222,123300,56482866780,9670,9680,9680,9660,4588
20240222,123200,56438513300,9660,9690,9690,9660,11517
20240222,123100,56327163080,9690,9680,9700,9670,5692
20240222,123000,56272057880,9680,9720,9720,9660,10834
20240222,122900,56167231540,9700,9800,9800,9690,13466
20240222,122800,56036373580,9820,9670,9860,9650,33934
20240222,122700,55706828570,9660,9670,9700,9640,55574
20240222,122600,55170235670,9680,9740,9750,9670,54202
20240222,122500,54644493650,9750,9740,9750,9730,5292
20240222,122400,54592963420,9750,9730,9750,9730,1776
20240222,122300,54575659130,9730,9740,9750,9730,3816
20240222,122200,54538502730,9740,9750,9760,9740,4733
20240222,122100,54492360990,9750,9770,9780,9750,5285
20240222,122000,54440727030,9780,9780,9790,9760,2423
20240222,121900,54417038440,9790,9760,9790,9750,2285
20240222,121800,54394721460,9760,9750,9760,9740,1810
20240222,121700,54377081570,9750,9720,9750,9720,4867
20240222,121600,54329723780,9720,9730,9740,9710,7204
20240222,121500,54259741980,9740,9740,9740,9710,8672
20240222,121400,54175388260,9740,9730,9740,9720,6835
20240222,121300,54108911970,9730,9740,9740,9720,15103
20240222,121200,53961977940,9750,9750,9760,9740,7515
20240222,121100,53888727800,9750,9760,9760,9740,29031
20240222,121000,53605636580,9760,9770,9790,9760,2571
20240222,120900,53580515650,9780,9770,9780,9760,1480
20240222,120800,53566061560,9790,9760,9790,9760,8495
20240222,120700,53483096220,9760,9770,9780,9760,10078
20240222,120600,53384680130,9770,9790,9800,9770,21413
20240222,120500,53175185830,9800,9790,9800,9790,5750
20240222,120400,53118891380,9800,9790,9800,9790,3684
20240222,120300,53082821860,9790,9800,9810,9790,8743
20240222,120200,52997140580,9800,9820,9830,9800,19664
20240222,120100,52804282950,9820,9810,9820,9810,1825
20240222,120000,52786369000,9820,9820,9820,9810,2103
20240222,115900,52765729220,9820,9810,9820,9810,1441
20240222,115800,52751589700,9810,9810,9820,9800,7287
20240222,115700,52680119800,9810,9820,9820,9810,1030
20240222,115600,52670012600,9820,9810,9830,9810,4391
20240222,115500,52626921610,9810,9820,9830,9800,9624
20240222,115400,52532500950,9830,9840,9840,9810,16423
20240222,115300,52371225800,9840,9850,9850,9830,9403
20240222,115200,52278725250,9840,9870,9880,9840,5375
20240222,115100,52225744490,9880,9870,9880,9860,3356
20240222,115000,52192610040,9870,9870,9870,9850,8464
20240222,114900,52109154500,9870,9870,9880,9860,3500
20240222,114800,52074611660,9870,9840,9870,9840,3799
20240222,114700,52037139150,9850,9860,9860,9840,4552
20240222,114600,51992298770,9870,9860,9880,9850,9179
20240222,114500,51901769850,9870,9840,9870,9830,7404
20240222,114400,51828795550,9840,9830,9840,9820,7439
20240222,114300,51755663980,9830,9810,9840,9810,10318
20240222,114200,51654240430,9820,9820,9830,9810,1480
20240222,114100,51639707530,9830,9810,9830,9800,2415
20240222,114000,51615996400,9820,9820,9830,9810,1487
20240222,113900,51601396290,9820,9790,9820,9780,4957
20240222,113800,51552817270,9790,9790,9790,9780,2692
20240222,113700,51526482460,9780,9800,9800,9780,3890
20240222,113600,51488399990,9790,9810,9810,9780,4864
20240222,113500,51440760490,9800,9780,9800,9780,8615
20240222,113400,51356432780,9780,9810,9810,9780,10010
20240222,113300,51258405660,9810,9820,9830,9790,8865
20240222,113200,51171514600,9820,9810,9830,9810,6337
20240222,113100,51109305750,9810,9790,9830,9790,5822
20240222,113000,51052262780,9790,9800,9830,9790,12312
20240222,112900,50931577950,9800,9800,9830,9790,11724
20240222,112800,50816609730,9810,9830,9830,9790,32836
20240222,112700,50494639650,9830,9830,9840,9820,6227
20240222,112600,50433433130,9830,9880,9880,9830,12389
20240222,112500,50311504370,9860,9850,9890,9840,11089
20240222,112400,50202249850,9850,9870,9900,9840,16975
20240222,112300,50035063550,9890,9860,9890,9850,8526
20240222,112200,49951066990,9860,9860,9870,9850,3871
20240222,112100,49912912100,9860,9890,9920,9850,13540
20240222,112000,49779420040,9920,9870,9920,9870,3943
20240222,111900,49740374390,9900,9870,9900,9840,11569
20240222,111800,49626315470,9870,9850,9870,9850,8832
20240222,111700,49539241170,9850,9860,9870,9850,5581
20240222,111600,49484232070,9870,9890,9900,9860,4665
20240222,111500,49438183210,9900,9880,9930,9880,5130
20240222,111400,49387351580,9880,9860,9900,9850,9981
20240222,111300,49288923340,9860,9870,9890,9860,6488
20240222,111200,49224873750,9880,9920,9920,9870,8215
20240222,111100,49143654270,9920,9890,9960,9890,13499
20240222,111000,49009638330,9890,9860,9890,9850,23921
20240222,110900,48773660110,9850,9950,9950,9850,69798
20240222,110800,48083272600,9940,9940,9960,9930,8011
20240222,110700,48003647800,9950,9960,9960,9940,7327
20240222,110600,47930767610,9950,9950,9960,9940,10429
20240222,110500,47827076530,9950,9960,9970,9940,9981
20240222,110400,47727700140,9960,9980,9980,9960,8358
20240222,110300,47644363080,9970,9970,9980,9970,5673
20240222,110200,47587776980,9970,9980,9990,9970,9025
20240222,110100,47497747150,9980,9990,10000,9980,5578
20240222,110000,47442035240,9990,10020,10020,9990,10531
20240222,105900,47336777810,10020,10010,10020,10000,3332
20240222,105800,47303431020,10000,10010,10010,10000,6856
20240222,105700,47234866770,10010,10010,10020,10000,2716
20240222,105600,47207684290,10010,10030,10030,10000,6477
20240222,105500,47142837520,10020,10040,10040,10010,9336
20240222,105400,47049186970,10040,10030,10040,10020,2924
20240222,105300,47019855690,10030,10030,10040,10010,8828
20240222,105200,46931380460,10040,10030,10040,10020,4291
20240222,105100,46888325670,10020,10040,10040,10020,3686
20240222,105000,46851340260,10040,10040,10050,10030,3807
20240222,104900,46813122190,10040,10070,10070,10040,4117
20240222,104800,46771743390,10070,10060,10070,10040,3167
20240222,104700,46739912860,10050,10100,10100,10050,13313
20240222,104600,46605678460,10100,10040,10100,10030,15999
20240222,104500,46444585190,10030,10050,10050,10020,5811
20240222,104400,46386259620,10040,10040,10040,10020,4028
20240222,104300,46345842040,10040,10010,10040,10010,4891
20240222,104200,46296790700,10020,9990,10040,9980,4146
20240222,104100,46255250510,10000,10000,10030,9980,5405
20240222,104000,46201219830,10010,10020,10020,9980,7908
20240222,103900,46122179180,10020,10040,10050,10010,6183
20240222,103800,46060211730,10050,10050,10060,10030,5110
20240222,103700,46008864140,10040,10030,10060,10020,12907
20240222,103600,45879353750,10030,10050,10050,10020,3347
20240222,103500,45845773440,10050,10080,10080,10050,8860
20240222,103400,45756609830,10070,10050,10080,10020,13664
20240222,103300,45619048960,10040,10010,10040,10000,9615
20240222,103200,45522668230,10010,9980,10010,9980,3264
20240222,103100,45490047960,9980,9950,9990,9940,14977
20240222,103000,45340821730,9950,9950,9970,9950,1367
20240222,102900,45327213540,9970,9950,9990,9940,14368
20240222,102800,45184265950,9960,9970,9990,9950,8545
20240222,102700,45099199480,9970,9960,10000,9950,6216
20240222,102600,45037216150,9960,9990,9990,9950,11760
20240222,102500,44920086560,10000,9990,10020,9980,13715
20240222,102400,44782935250,9980,9990,10000,9950,27524
20240222,102300,44508392370,9990,9990,10000,9990,6244
20240222,102200,44446004320,9990,10010,10020,9990,17180
20240222,102100,44274219820,10020,10020,10030,10010,3301
20240222,102000,44241147410,10020,10010,10020,10000,6981
20240222,101900,44171246190,10010,10010,10020,10000,6681
20240222,101800,44104365220,10010,10000,10030,10000,8562
20240222,101700,44018702840,10000,10010,10030,10000,8426
20240222,101600,43934354390,10010,10040,10050,10000,18427
20240222,101500,43749676460,10040,10050,10050,10030,3026
20240222,101400,43719308890,10050,10040,10080,10030,6850
20240222,101300,43650424590,10040,10020,10040,10010,4911
20240222,101200,43601203980,10020,10040,10050,10020,9040
20240222,101100,43510443010,10040,10010,10070,10010,7328
20240222,101000,43436868640,10010,10010,10040,10010,3525
20240222,100900,43401560490,10010,10020,10040,10000,9372
20240222,100800,43307718260,10020,9990,10060,9990,7235
20240222,100700,43235118710,10000,10010,10060,9990,9266
20240222,100600,43142268300,10010,10000,10040,9960,17416
20240222,100500,42968294720,10000,10060,10060,10000,16503
20240222,100400,42802973520,10040,10000,10100,9990,24387
20240222,100300,42558397900,9990,10070,10100,9990,38554
20240222,100200,42171327280,10080,10140,10150,10070,18646
20240222,100100,41982629920,10150,10150,10180,10140,18776
20240222,100000,41791875210,10150,10130,10160,10120,16626
20240222,095900,41623229180,10130,10100,10140,10030,30481
20240222,095800,41315892100,10100,10200,10220,10090,58250
20240222,095700,40724430480,10200,10110,10250,10110,76904
20240222,095600,39939288930,10140,10170,10200,10090,64973
20240222,095500,39278547620,10170,10130,10210,10130,81775
20240222,095400,38446128020,10140,10110,10160,10110,42905
20240222,095300,38011154470,10120,10080,10130,10070,41439
20240222,095200,37592487070,10080,10020,10100,9990,26785
20240222,095100,37323071500,10020,9980,10030,9960,25159
20240222,095000,37072090400,9990,10000,10070,9980,23631
20240222,094900,36835391680,9990,9980,9990,9960,18851
20240222,094800,36647386220,9980,10060,10120,9960,115073
20240222,094700,35489781940,10050,10020,10080,10010,105872
20240222,094600,34426015580,10020,9990,10030,9970,64808
20240222,094500,33777809780,9980,9950,9990,9930,59598
20240222,094400,33183639580,9940,9930,9960,9920,32969
20240222,094300,32855828950,9920,9940,9940,9900,31892
20240222,094200,32539309980,9940,9920,9950,9920,40531
20240222,094100,32136637490,9920,9890,9940,9880,62792
20240222,094000,31513682780,9890,9890,9900,9840,28385
20240222,093900,31233210780,9880,9840,9900,9830,16355
20240222,093800,31071756110,9840,9810,9870,9800,9099
20240222,093700,30982154760,9810,9810,9850,9780,10611
20240222,093600,30878079840,9810,9810,9810,9760,33968
20240222,093500,30545747360,9810,9860,9880,9810,51311
20240222,093400,30040697970,9860,9860,9870,9840,25102
20240222,093300,29793420420,9860,9840,9900,9840,53754
20240222,093200,29262514090,9840,9830,9850,9820,35552
20240222,093100,28912873960,9840,9790,9870,9790,63231
20240222,093000,28290825560,9790,9760,9790,9750,37086
20240222,092900,27928678990,9770,9800,9800,9760,38945
20240222,092800,27547656870,9790,9780,9810,9770,35960
20240222,092700,27195599130,9780,9780,9790,9750,33793
20240222,092600,26865423330,9780,9740,9780,9720,31968
20240222,092500,26553579740,9750,9730,9750,9710,20241
20240222,092400,26356602940,9740,9730,9750,9700,34059
20240222,092300,26025199560,9730,9680,9750,9670,44673
20240222,092200,25590743660,9670,9710,9710,9660,60789
20240222,092100,25002297700,9710,9680,9720,9660,34782
20240222,092000,24665276910,9680,9660,9700,9640,63687
20240222,091900,24049900800,9660,9710,9720,9650,135653
20240222,091800,22737300150,9710,9710,9750,9710,37895
20240222,091700,22369000660,9720,9780,9790,9700,90783
20240222,091600,21485614830,9780,9770,9830,9750,73530
20240222,091500,20765882460,9770,9740,9770,9720,85561
20240222,091400,19931937720,9730,9800,9840,9720,127034
20240222,091300,18689628070,9790,9860,9870,9790,94323
20240222,091200,17762609710,9860,9880,9900,9820,146690
20240222,091100,16315814260,9880,9930,9980,9880,59921
20240222,091000,15721098810,9930,9920,9990,9880,115271
20240222,090900,14579485050,9920,9990,9990,9910,88661
20240222,090800,13698841420,9990,10000,10070,9980,107046
20240222,090700,12628009180,10000,9960,10060,9950,126542
20240222,090600,11363751320,9980,10060,10070,9900,213894
20240222,090500,9228816060,10060,10090,10140,10030,110877
20240222,090400,8112060620,10100,10070,10110,10070,65768
20240222,090300,7448503140,10070,10140,10190,10060,107371
20240222,090200,6364495450,10100,10130,10230,10080,136600
20240222,090100,4981119770,10130,10150,10260,10100,143602
20240222,090000,3521528110,10120,10230,10260,10100,306131