KissMeData/082270/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195100,1053785360,12540,12540,12540,12540,1513
20240220,195000,1053785360,12540,12540,12540,12540,0
20240220,194900,1053785360,12540,12540,12540,12540,0
20240220,194800,1053785360,12540,12540,12540,12540,0
20240220,194700,1053785360,12540,12540,12540,12540,0
20240220,194600,1053785360,12540,12540,12540,12540,0
20240220,194500,1053785360,12540,12540,12540,12540,0
20240220,194400,1053785360,12540,12540,12540,12540,0
20240220,194300,1053785360,12540,12540,12540,12540,0
20240220,194200,1053785360,12540,12540,12540,12540,0
20240220,194100,1053785360,12540,12540,12540,12540,0
20240220,194000,1053785360,12540,12540,12540,12540,0
20240220,193900,1053785360,12540,12540,12540,12540,0
20240220,193800,1053785360,12540,12540,12540,12540,0
20240220,193700,1053785360,12540,12540,12540,12540,0
20240220,193600,1053785360,12540,12540,12540,12540,0
20240220,193500,1053785360,12540,12540,12540,12540,0
20240220,193400,1053785360,12540,12540,12540,12540,0
20240220,193300,1053785360,12540,12540,12540,12540,0
20240220,193200,1053785360,12540,12540,12540,12540,0
20240220,193100,1053785360,12540,12540,12540,12540,0
20240220,193000,1053785360,12540,12540,12540,12540,0
20240220,192900,1053785360,12540,12540,12540,12540,0
20240220,192800,1053785360,12540,12540,12540,12540,0
20240220,192700,1053785360,12540,12540,12540,12540,0
20240220,192600,1053785360,12540,12540,12540,12540,0
20240220,192500,1053785360,12540,12540,12540,12540,0
20240220,192400,1053785360,12540,12540,12540,12540,0
20240220,192300,1053785360,12540,12540,12540,12540,0
20240220,192200,1053785360,12540,12540,12540,12540,0
20240220,192100,1053785360,12540,12540,12540,12540,1513
20240220,192000,1053785360,12540,12540,12540,12540,0
20240220,191900,1053785360,12540,12540,12540,12540,0
20240220,191800,1053785360,12540,12540,12540,12540,0
20240220,191700,1053785360,12540,12540,12540,12540,0
20240220,191600,1053785360,12540,12540,12540,12540,0
20240220,191500,1053785360,12540,12540,12540,12540,0
20240220,191400,1053785360,12540,12540,12540,12540,0
20240220,191300,1053785360,12540,12540,12540,12540,0
20240220,191200,1053785360,12540,12540,12540,12540,0
20240220,191100,1053785360,12540,12540,12540,12540,0
20240220,191000,1053785360,12540,12540,12540,12540,0
20240220,190900,1053785360,12540,12540,12540,12540,0
20240220,190800,1053785360,12540,12540,12540,12540,0
20240220,190700,1053785360,12540,12540,12540,12540,0
20240220,190600,1053785360,12540,12540,12540,12540,0
20240220,190500,1053785360,12540,12540,12540,12540,0
20240220,190400,1053785360,12540,12540,12540,12540,0
20240220,190300,1053785360,12540,12540,12540,12540,0
20240220,190200,1053785360,12540,12540,12540,12540,0
20240220,190100,1053785360,12540,12540,12540,12540,0
20240220,190000,1053785360,12540,12540,12540,12540,0
20240220,185900,1053785360,12540,12540,12540,12540,0
20240220,185800,1053785360,12540,12540,12540,12540,0
20240220,185700,1053785360,12540,12540,12540,12540,0
20240220,185600,1053785360,12540,12540,12540,12540,0
20240220,185500,1053785360,12540,12540,12540,12540,0
20240220,185400,1053785360,12540,12540,12540,12540,0
20240220,185300,1053785360,12540,12540,12540,12540,0
20240220,185200,1053785360,12540,12540,12540,12540,0
20240220,185100,1053785360,12540,12540,12540,12540,1513
20240220,185000,1053785360,12540,12540,12540,12540,0
20240220,184900,1053785360,12540,12540,12540,12540,0
20240220,184800,1053785360,12540,12540,12540,12540,0
20240220,184700,1053785360,12540,12540,12540,12540,0
20240220,184600,1053785360,12540,12540,12540,12540,0
20240220,184500,1053785360,12540,12540,12540,12540,0
20240220,184400,1053785360,12540,12540,12540,12540,0
20240220,184300,1053785360,12540,12540,12540,12540,0
20240220,184200,1053785360,12540,12540,12540,12540,0
20240220,184100,1053785360,12540,12540,12540,12540,0
20240220,184000,1053785360,12540,12540,12540,12540,0
20240220,183900,1053785360,12540,12540,12540,12540,0
20240220,183800,1053785360,12540,12540,12540,12540,0
20240220,183700,1053785360,12540,12540,12540,12540,0
20240220,183600,1053785360,12540,12540,12540,12540,0
20240220,183500,1053785360,12540,12540,12540,12540,0
20240220,183400,1053785360,12540,12540,12540,12540,0
20240220,183300,1053785360,12540,12540,12540,12540,0
20240220,183200,1053785360,12540,12540,12540,12540,0
20240220,183100,1053785360,12540,12540,12540,12540,0
20240220,183000,1053785360,12540,12540,12540,12540,0
20240220,182900,1053785360,12540,12540,12540,12540,0
20240220,182800,1053785360,12540,12540,12540,12540,0
20240220,182700,1053785360,12540,12540,12540,12540,0
20240220,182600,1053785360,12540,12540,12540,12540,0
20240220,182500,1053785360,12540,12540,12540,12540,0
20240220,182400,1053785360,12540,12540,12540,12540,0
20240220,182300,1053785360,12540,12540,12540,12540,0
20240220,182200,1053785360,12540,12540,12540,12540,0
20240220,182100,1053785360,12540,12540,12540,12540,1513
20240220,182000,1053785360,12540,12540,12540,12540,0
20240220,181900,1053785360,12540,12540,12540,12540,0
20240220,181800,1053785360,12540,12540,12540,12540,0
20240220,181700,1053785360,12540,12540,12540,12540,0
20240220,181600,1053785360,12540,12540,12540,12540,0
20240220,181500,1053785360,12540,12540,12540,12540,0
20240220,181400,1053785360,12540,12540,12540,12540,0
20240220,181300,1053785360,12540,12540,12540,12540,0
20240220,181200,1053785360,12540,12540,12540,12540,0
20240220,181100,1053785360,12540,12540,12540,12540,0
20240220,181000,1053785360,12540,12540,12540,12540,0
20240220,180900,1053785360,12540,12540,12540,12540,0
20240220,180800,1053785360,12540,12540,12540,12540,0
20240220,180700,1053785360,12540,12540,12540,12540,0
20240220,180600,1053785360,12540,12540,12540,12540,0
20240220,180500,1053785360,12540,12540,12540,12540,0
20240220,180400,1053785360,12540,12540,12540,12540,0
20240220,180300,1053785360,12540,12540,12540,12540,0
20240220,180200,1053785360,12540,12540,12540,12540,0
20240220,180100,1053785360,12540,12540,12540,12540,0
20240220,180000,1053785360,12540,12540,12540,12540,0
20240220,175900,1053785360,12540,12540,12540,12540,0
20240220,175800,1053785360,12540,12540,12540,12540,0
20240220,175700,1053785360,12540,12540,12540,12540,0
20240220,175600,1053785360,12540,12540,12540,12540,0
20240220,175500,1053785360,12540,12540,12540,12540,0
20240220,175400,1053785360,12540,12540,12540,12540,0
20240220,175300,1053785360,12540,12540,12540,12540,0
20240220,175200,1053785360,12540,12540,12540,12540,0
20240220,175100,1053785360,12540,12540,12540,12540,1513
20240220,175000,1053785360,12540,12540,12540,12540,0
20240220,174900,1053785360,12540,12540,12540,12540,0
20240220,174800,1053785360,12540,12540,12540,12540,0
20240220,174700,1053785360,12540,12540,12540,12540,0
20240220,174600,1053785360,12540,12540,12540,12540,0
20240220,174500,1053785360,12540,12540,12540,12540,0
20240220,174400,1053785360,12540,12540,12540,12540,0
20240220,174300,1053785360,12540,12540,12540,12540,0
20240220,174200,1053785360,12540,12540,12540,12540,0
20240220,174100,1053785360,12540,12540,12540,12540,0
20240220,174000,1053785360,12540,12540,12540,12540,0
20240220,173900,1053785360,12540,12540,12540,12540,0
20240220,173800,1053785360,12540,12540,12540,12540,0
20240220,173700,1053785360,12540,12540,12540,12540,0
20240220,173600,1053785360,12540,12540,12540,12540,0
20240220,173500,1053785360,12540,12540,12540,12540,0
20240220,173400,1053785360,12540,12540,12540,12540,0
20240220,173300,1053785360,12540,12540,12540,12540,0
20240220,173200,1053785360,12540,12540,12540,12540,0
20240220,173100,1053785360,12540,12540,12540,12540,0
20240220,173000,1053785360,12540,12540,12540,12540,0
20240220,172900,1053785360,12540,12540,12540,12540,0
20240220,172800,1053785360,12540,12540,12540,12540,0
20240220,172700,1053785360,12540,12540,12540,12540,0
20240220,172600,1053785360,12540,12540,12540,12540,0
20240220,172500,1053785360,12540,12540,12540,12540,0
20240220,172400,1053785360,12540,12540,12540,12540,0
20240220,172300,1053785360,12540,12540,12540,12540,0
20240220,172200,1053785360,12540,12540,12540,12540,0
20240220,172100,1053785360,12540,12540,12540,12540,1513
20240220,172000,1053785360,12540,12540,12540,12540,0
20240220,171900,1053785360,12540,12540,12540,12540,0
20240220,171800,1053785360,12540,12540,12540,12540,0
20240220,171700,1053785360,12540,12540,12540,12540,0
20240220,171600,1053785360,12540,12540,12540,12540,0
20240220,171500,1053785360,12540,12540,12540,12540,0
20240220,171400,1053785360,12540,12540,12540,12540,0
20240220,171300,1053785360,12540,12540,12540,12540,0
20240220,171200,1053785360,12540,12540,12540,12540,0
20240220,171100,1053785360,12540,12540,12540,12540,0
20240220,171000,1053785360,12540,12540,12540,12540,0
20240220,170900,1053785360,12540,12540,12540,12540,0
20240220,170800,1053785360,12540,12540,12540,12540,0
20240220,170700,1053785360,12540,12540,12540,12540,0
20240220,170600,1053785360,12540,12540,12540,12540,0
20240220,170500,1053785360,12540,12540,12540,12540,0
20240220,170400,1053785360,12540,12540,12540,12540,0
20240220,170300,1053785360,12540,12540,12540,12540,0
20240220,170200,1053785360,12540,12540,12540,12540,0
20240220,170100,1053785360,12540,12540,12540,12540,0
20240220,170000,1053785360,12540,12540,12540,12540,0
20240220,165900,1053785360,12540,12540,12540,12540,0
20240220,165800,1053785360,12540,12540,12540,12540,0
20240220,165700,1053785360,12540,12540,12540,12540,0
20240220,165600,1053785360,12540,12540,12540,12540,0
20240220,165500,1053785360,12540,12540,12540,12540,0
20240220,165400,1053785360,12540,12540,12540,12540,0
20240220,165300,1053785360,12540,12540,12540,12540,0
20240220,165200,1053785360,12540,12540,12540,12540,0
20240220,165100,1053785360,12540,12540,12540,12540,1513
20240220,165000,1053785360,12540,12540,12540,12540,0
20240220,164900,1053785360,12540,12540,12540,12540,0
20240220,164800,1053785360,12540,12540,12540,12540,0
20240220,164700,1053785360,12540,12540,12540,12540,0
20240220,164600,1053785360,12540,12540,12540,12540,0
20240220,164500,1053785360,12540,12540,12540,12540,0
20240220,164400,1053785360,12540,12540,12540,12540,0
20240220,164300,1053785360,12540,12540,12540,12540,0
20240220,164200,1053785360,12540,12540,12540,12540,0
20240220,164100,1053785360,12540,12540,12540,12540,0
20240220,164000,1053785360,12540,12540,12540,12540,0
20240220,163900,1053785360,12540,12540,12540,12540,0
20240220,163800,1053785360,12540,12540,12540,12540,0
20240220,163700,1053785360,12540,12540,12540,12540,0
20240220,163600,1053785360,12540,12540,12540,12540,0
20240220,163500,1053785360,12540,12540,12540,12540,0
20240220,163400,1053785360,12540,12540,12540,12540,0
20240220,163300,1053785360,12540,12540,12540,12540,0
20240220,163200,1053785360,12540,12540,12540,12540,0
20240220,163100,1053785360,12540,12540,12540,12540,0
20240220,163000,1053785360,12540,12540,12540,12540,0
20240220,162900,1053785360,12540,12540,12540,12540,0
20240220,162800,1053785360,12540,12540,12540,12540,0
20240220,162700,1053785360,12540,12540,12540,12540,0
20240220,162600,1053785360,12540,12540,12540,12540,0
20240220,162500,1053785360,12540,12540,12540,12540,0
20240220,162400,1053785360,12540,12540,12540,12540,0
20240220,162300,1053785360,12540,12540,12540,12540,0
20240220,162200,1053785360,12540,12540,12540,12540,0
20240220,162100,1053785360,12540,12540,12540,12540,1513
20240220,162000,1053785360,12540,12540,12540,12540,0
20240220,161900,1053785360,12540,12540,12540,12540,0
20240220,161800,1053785360,12540,12540,12540,12540,0
20240220,161700,1053785360,12540,12540,12540,12540,0
20240220,161600,1053785360,12540,12540,12540,12540,0
20240220,161500,1053785360,12540,12540,12540,12540,0
20240220,161400,1053785360,12540,12540,12540,12540,0
20240220,161300,1053785360,12540,12540,12540,12540,0
20240220,161200,1053785360,12540,12540,12540,12540,0
20240220,161100,1053785360,12540,12540,12540,12540,0
20240220,161000,1053785360,12540,12540,12540,12540,0
20240220,160900,1053785360,12540,12540,12540,12540,0
20240220,160800,1053785360,12540,12540,12540,12540,0
20240220,160700,1053785360,12540,12540,12540,12540,0
20240220,160600,1053785360,12540,12540,12540,12540,0
20240220,160500,1053785360,12540,12540,12540,12540,0
20240220,160400,1053785360,12540,12540,12540,12540,0
20240220,160300,1053785360,12540,12540,12540,12540,0
20240220,160200,1053785360,12540,12540,12540,12540,0
20240220,160100,1053785360,12540,12540,12540,12540,0
20240220,160000,1053785360,12540,12540,12540,12540,0
20240220,155900,1053785360,12540,12540,12540,12540,0
20240220,155800,1053785360,12540,12540,12540,12540,0
20240220,155700,1053785360,12540,12540,12540,12540,0
20240220,155600,1053785360,12540,12540,12540,12540,0
20240220,155500,1053785360,12540,12540,12540,12540,0
20240220,155400,1053785360,12540,12540,12540,12540,0
20240220,155300,1053785360,12540,12540,12540,12540,0
20240220,155200,1053785360,12540,12540,12540,12540,0
20240220,155100,1053785360,12540,12540,12540,12540,1513
20240220,155000,1053785360,12540,12540,12540,12540,0
20240220,154900,1053785360,12540,12540,12540,12540,0
20240220,154800,1053785360,12540,12540,12540,12540,0
20240220,154700,1053785360,12540,12540,12540,12540,0
20240220,154600,1053785360,12540,12540,12540,12540,0
20240220,154500,1053785360,12540,12540,12540,12540,0
20240220,154400,1053785360,12540,12540,12540,12540,0
20240220,154300,1053785360,12540,12540,12540,12540,0
20240220,154200,1053785360,12540,12540,12540,12540,0
20240220,154100,1053785360,12540,12540,12540,12540,0
20240220,154000,1053785360,12540,12540,12540,12540,0
20240220,153900,1053785360,12540,12540,12540,12540,0
20240220,153800,1053785360,12540,12540,12540,12540,0
20240220,153700,1053785360,12540,12540,12540,12540,0
20240220,153600,1053785360,12540,12540,12540,12540,0
20240220,153500,1053785360,12540,12540,12540,12540,0
20240220,153400,1053785360,12540,12540,12540,12540,0
20240220,153300,1053785360,12540,12540,12540,12540,0
20240220,153200,1053785360,12540,12540,12540,12540,0
20240220,153100,1053785360,12540,12540,12540,12540,0
20240220,153000,1053785360,12540,12540,12540,12540,1513
20240220,152900,1034812340,12540,12540,12540,12540,0
20240220,152800,1034812340,12540,12540,12540,12540,0
20240220,152700,1034812340,12540,12540,12540,12540,0
20240220,152600,1034812340,12540,12540,12540,12540,0
20240220,152500,1034812340,12540,12540,12540,12540,0
20240220,152400,1034812340,12540,12540,12540,12540,0
20240220,152300,1034812340,12540,12540,12540,12540,0
20240220,152200,1034812340,12540,12540,12540,12540,0
20240220,152100,1034812340,12540,12540,12540,12540,0
20240220,152000,1034812340,12540,12540,12540,12540,0
20240220,151900,1034812340,12540,12520,12540,12520,87
20240220,151800,1033721860,12530,12520,12550,12520,95
20240220,151700,1032531410,12530,12550,12550,12520,37
20240220,151600,1032067610,12520,12520,12520,12520,25
20240220,151500,1031754610,12520,12530,12540,12520,227
20240220,151400,1028908400,12520,12540,12540,12520,236
20240220,151300,1025949460,12530,12530,12530,12520,22
20240220,151200,1025673950,12520,12530,12530,12520,26
20240220,151100,1025348230,12530,12540,12540,12530,93
20240220,151000,1024182160,12530,12520,12540,12520,103
20240220,150900,1022891500,12520,12520,12520,12520,30
20240220,150800,1022515900,12520,12520,12530,12520,35
20240220,150700,1022077610,12520,12520,12520,12520,30
20240220,150600,1021702010,12530,12530,12530,12520,55
20240220,150500,1021013060,12530,12520,12540,12520,95
20240220,150400,1019822940,12520,12530,12530,12520,66
20240220,150300,1018996160,12540,12520,12540,12520,895
20240220,150200,1007778790,12520,12520,12530,12520,55
20240220,150100,1007089890,12520,12510,12520,12510,213
20240220,150000,1004423420,12510,12510,12520,12510,43
20240220,145900,1003885480,12510,12510,12520,12510,38
20240220,145800,1003410020,12510,12510,12520,12510,32
20240220,145700,1003009610,12520,12520,12530,12520,85
20240220,145600,1001945000,12520,12510,12520,12510,79
20240220,145500,1000956130,12510,12520,12520,12510,20
20240220,145400,1000705880,12520,12520,12520,12510,21
20240220,145300,1000443110,12520,12510,12520,12510,18
20240220,145200,1000217840,12510,12510,12510,12510,56
20240220,145100,999517280,12510,12510,12520,12510,34
20240220,145000,999091860,12510,12510,12510,12510,0
20240220,144900,999091860,12510,12510,12510,12500,39
20240220,144800,998604120,12510,12510,12510,12510,0
20240220,144700,998604120,12510,12510,12510,12510,50
20240220,144600,997978620,12510,12510,12510,12510,0
20240220,144500,997978620,12510,12500,12510,12500,119
20240220,144400,996490030,12480,12480,12480,12480,0
20240220,144300,996490030,12480,12520,12530,12480,2075
20240220,144200,970532640,12520,12520,12520,12520,15
20240220,144100,970344840,12520,12520,12520,12520,49
20240220,144000,969731360,12520,12530,12530,12520,44
20240220,143900,969180390,12520,12520,12520,12520,38
20240220,143800,968704630,12530,12520,12530,12520,28
20240220,143700,968353940,12520,12520,12520,12520,360
20240220,143600,963846740,12520,12530,12530,12520,200
20240220,143500,961341980,12530,12530,12530,12530,135
20240220,143400,959650430,12530,12530,12530,12530,174
20240220,143300,957470210,12530,12530,12530,12530,30
20240220,143200,957094310,12540,12550,12550,12530,105
20240220,143100,955777660,12540,12540,12540,12540,15
20240220,143000,955589560,12530,12540,12540,12530,737
20240220,142900,946348070,12540,12540,12540,12540,15
20240220,142800,946159970,12540,12550,12550,12540,1826
20240220,142700,923253740,12550,12550,12550,12550,21
20240220,142600,922990190,12550,12560,12560,12550,725
20240220,142500,913884300,12570,12570,12570,12570,256
20240220,142400,910666380,12570,12560,12570,12560,25
20240220,142300,910352280,12570,12570,12570,12570,5
20240220,142200,910289430,12560,12570,12570,12560,32
20240220,142100,909887340,12560,12560,12560,12560,15
20240220,142000,909698940,12570,12560,12570,12560,460
20240220,141900,903916840,12570,12580,12580,12570,819
20240220,141800,893616220,12580,12590,12590,12580,886
20240220,141700,882461740,12590,12590,12590,12590,21
20240220,141600,882197350,12590,12590,12590,12590,24
20240220,141500,881895190,12590,12590,12590,12590,6
20240220,141400,881819650,12590,12600,12600,12590,33
20240220,141300,881404100,12590,12590,12590,12590,57
20240220,141200,880686470,12590,12590,12590,12590,16
20240220,141100,880485030,12590,12590,12590,12590,15
20240220,141000,880296180,12590,12590,12590,12590,32
20240220,140900,879893300,12600,12610,12610,12600,250
20240220,140800,876741610,12610,12620,12620,12610,10
20240220,140700,876615500,12620,12610,12620,12610,30
20240220,140600,876237120,12610,12610,12610,12610,25
20240220,140500,875921870,12610,12610,12610,12610,21
20240220,140400,875657060,12610,12620,12620,12610,18
20240220,140300,875430000,12610,12610,12610,12610,69
20240220,140200,874559910,12610,12610,12610,12610,32
20240220,140100,874156390,12610,12610,12610,12610,0
20240220,140000,874156390,12610,12610,12610,12610,32
20240220,135900,873752870,12610,12610,12610,12610,17
20240220,135800,873538500,12610,12620,12620,12610,37
20240220,135700,873071850,12610,12610,12610,12610,8
20240220,135600,872970970,12610,12610,12610,12610,35
20240220,135500,872529620,12610,12600,12610,12600,1181
20240220,135400,857647570,12590,12590,12590,12590,29
20240220,135300,857282460,12590,12590,12590,12590,2
20240220,135200,857257280,12590,12600,12600,12590,1267
20240220,135100,841293160,12600,12610,12610,12600,440
20240220,135000,835744910,12610,12620,12620,12610,227
20240220,134900,832880360,12630,12620,12650,12620,27
20240220,134800,832539340,12630,12630,12630,12630,18
20240220,134700,832312000,12640,12630,12650,12630,35
20240220,134600,831869760,12630,12640,12650,12630,9
20240220,134500,831756010,12630,12640,12640,12630,25
20240220,134400,831440180,12630,12620,12630,12620,27
20240220,134300,831099430,12620,12620,12620,12620,23
20240220,134200,830809170,12620,12630,12630,12620,12
20240220,134100,830657630,12640,12640,12640,12620,28
20240220,134000,830303750,12640,12640,12640,12640,55
20240220,133900,829608550,12630,12630,12630,12630,2
20240220,133800,829583290,12630,12610,12650,12610,98
20240220,133700,828345370,12610,12600,12610,12600,21
20240220,133600,828080740,12600,12600,12600,12600,25
20240220,133500,827765740,12600,12600,12600,12600,8
20240220,133400,827664940,12600,12600,12600,12600,39
20240220,133300,827173540,12600,12600,12600,12600,53
20240220,133200,826505740,12600,12600,12600,12600,27
20240220,133100,826165540,12610,12610,12610,12600,57
20240220,133000,825446790,12600,12600,12600,12600,2
20240220,132900,825421590,12600,12600,12640,12600,77
20240220,132800,824448470,12640,12600,12640,12600,656
20240220,132700,816174390,12600,12600,12600,12600,2
20240220,132600,816149190,12600,12600,12600,12600,27
20240220,132500,815808990,12600,12610,12610,12600,63
20240220,132400,815014700,12610,12610,12610,12610,2
20240220,132300,814989480,12610,12610,12610,12610,2
20240220,132200,814964260,12640,12600,12640,12600,74
20240220,132100,814029530,12620,12630,12630,12600,1431
20240220,132000,795985700,12620,12630,12630,12620,3
20240220,131900,795947830,12630,12610,12630,12610,24
20240220,131800,795644830,12610,12650,12650,12610,8
20240220,131700,795543710,12650,12650,12650,12650,31
20240220,131600,795151560,12650,12620,12650,12620,110
20240220,131500,793760880,12610,12630,12630,12610,19
20240220,131400,793521130,12610,12620,12640,12610,31
20240220,131300,793129910,12610,12610,12610,12610,2
20240220,131200,793104690,12660,12610,12660,12610,42
20240220,131100,792574120,12610,12630,12660,12610,26
20240220,131000,792245750,12610,12610,12620,12610,21
20240220,130900,791980900,12610,12620,12620,12610,14
20240220,130800,791804340,12610,12610,12610,12610,17
20240220,130700,791589970,12610,12610,12620,12610,496
20240220,130600,785330490,12620,12620,12620,12620,448
20240220,130500,779676730,12620,12620,12620,12620,15
20240220,130400,779487430,12620,12620,12620,12620,17
20240220,130300,779272890,12620,12620,12620,12620,130
20240220,130200,777632290,12630,12620,12630,12620,11
20240220,130100,777493380,12620,12630,12630,12620,46
20240220,130000,776912750,12620,12620,12620,12620,17
20240220,125900,776698210,12620,12620,12620,12620,78
20240220,125800,775713850,12620,12630,12630,12620,150
20240220,125700,773820020,12630,12630,12630,12630,26
20240220,125600,773491640,12630,12630,12630,12630,21
20240220,125500,773226410,12630,12630,12630,12630,30
20240220,125400,772847510,12630,12630,12630,12630,1000
20240220,125300,760217510,12630,12630,12630,12630,40
20240220,125200,759712310,12630,12630,12630,12630,15
20240220,125100,759522860,12630,12630,12630,12630,14
20240220,125000,759346040,12630,12630,12630,12630,21
20240220,124900,759080810,12630,12630,12630,12630,25
20240220,124800,758765060,12640,12630,12640,12630,30
20240220,124700,758386070,12640,12640,12640,12640,37
20240220,124600,757918390,12640,12640,12640,12640,21
20240220,124500,757652950,12650,12660,12660,12650,50
20240220,124400,757020380,12650,12650,12650,12650,21
20240220,124300,756754730,12650,12660,12660,12650,145
20240220,124200,754919090,12670,12660,12670,12660,15
20240220,124100,754729110,12660,12650,12660,12650,7
20240220,124000,754640550,12650,12640,12650,12640,312
20240220,123900,750696810,12630,12630,12630,12630,6
20240220,123800,750621030,12630,12630,12630,12630,6
20240220,123700,750545250,12630,12630,12630,12630,20
20240220,123600,750292650,12630,12640,12640,12630,11
20240220,123500,750153670,12650,12650,12650,12650,0
20240220,123400,750153670,12650,12650,12650,12650,0
20240220,123300,750153670,12650,12640,12650,12640,7
20240220,123200,750065180,12640,12640,12640,12640,1
20240220,123100,750052540,12640,12640,12640,12640,347
20240220,123000,745666460,12640,12640,12640,12640,7
20240220,122900,745577980,12640,12640,12640,12640,306
20240220,122800,741710140,12640,12640,12640,12640,0
20240220,122700,741710140,12640,12640,12640,12640,77
20240220,122600,740736860,12640,12640,12640,12640,6
20240220,122500,740661020,12640,12640,12640,12640,6
20240220,122400,740585180,12640,12640,12640,12640,6
20240220,122300,740509340,12650,12650,12650,12650,1004
20240220,122200,727808740,12650,12650,12650,12650,6
20240220,122100,727732840,12660,12660,12660,12660,294
20240220,122000,724010800,12660,12660,12660,12660,70
20240220,121900,723124600,12650,12650,12650,12650,13
20240220,121800,722960150,12650,12650,12650,12650,0
20240220,121700,722960150,12650,12650,12650,12650,0
20240220,121600,722960150,12650,12650,12650,12650,12
20240220,121500,722808350,12660,12660,12660,12660,0
20240220,121400,722808350,12660,12650,12660,12650,823
20240220,121300,712389290,12650,12650,12650,12650,0
20240220,121200,712389290,12650,12650,12650,12650,0
20240220,121100,712389290,12650,12650,12650,12650,20
20240220,121000,712136290,12660,12660,12660,12660,0
20240220,120900,712136290,12660,12650,12660,12650,57
20240220,120800,711415230,12660,12660,12660,12660,6
20240220,120700,711339270,12660,12660,12660,12660,0
20240220,120600,711339270,12660,12660,12670,12660,1961
20240220,120500,686503460,12660,12660,12660,12660,161
20240220,120400,684465200,12670,12670,12670,12670,105
20240220,120300,683134850,12670,12670,12670,12670,12
20240220,120200,682982810,12660,12660,12660,12660,6
20240220,120100,682906850,12660,12660,12660,12660,6
20240220,120000,682830890,12660,12650,12660,12650,18
20240220,115900,682603150,12650,12650,12650,12650,6
20240220,115800,682527250,12660,12660,12660,12660,6
20240220,115700,682451290,12660,12660,12660,12660,13
20240220,115600,682286710,12660,12660,12660,12660,493
20240220,115500,676045330,12660,12660,12660,12660,8
20240220,115400,675944050,12660,12660,12660,12660,6
20240220,115300,675868090,12670,12670,12670,12670,5
20240220,115200,675804740,12670,12670,12670,12670,6
20240220,115100,675728720,12670,12670,12670,12660,136
20240220,115000,674005660,12670,12670,12670,12670,174
20240220,114900,671801080,12660,12640,12660,12640,66
20240220,114800,670965720,12640,12640,12640,12640,6
20240220,114700,670889880,12640,12630,12640,12630,255
20240220,114600,667666740,12640,12640,12640,12640,304
20240220,114500,663824180,12640,12640,12640,12640,0
20240220,114400,663824180,12640,12640,12640,12640,6
20240220,114300,663748340,12640,12650,12650,12640,756
20240220,114200,654185000,12650,12640,12650,12640,15
20240220,114100,653995310,12640,12640,12640,12640,200
20240220,114000,651467310,12640,12640,12640,12640,6
20240220,113900,651391470,12640,12650,12650,12640,65
20240220,113800,650569790,12640,12640,12640,12640,0
20240220,113700,650569790,12640,12640,12640,12640,22
20240220,113600,650291710,12640,12640,12640,12640,0
20240220,113500,650291710,12640,12640,12640,12640,100
20240220,113400,649027710,12640,12650,12650,12640,23
20240220,113300,648736890,12640,12640,12640,12640,0
20240220,113200,648736890,12640,12650,12650,12640,22
20240220,113100,648458640,12650,12650,12650,12650,130
20240220,113000,646814140,12640,12640,12640,12640,0
20240220,112900,646814140,12640,12640,12640,12640,12
20240220,112800,646662460,12640,12640,12640,12640,0
20240220,112700,646662460,12640,12650,12650,12640,8
20240220,112600,646561320,12640,12650,12650,12640,236
20240220,112500,643576520,12650,12650,12650,12650,0
20240220,112400,643576520,12650,12660,12660,12650,14
20240220,112300,643399340,12650,12650,12650,12650,70
20240220,112200,642513840,12660,12660,12660,12660,0
20240220,112100,642513840,12660,12650,12660,12650,84
20240220,112000,641451190,12640,12630,12640,12630,94
20240220,111900,640263090,12680,12680,12680,12680,0
20240220,111800,640263090,12680,12670,12680,12670,70
20240220,111700,639375940,12620,12620,12620,12620,0
20240220,111600,639375940,12620,12620,12620,12620,0
20240220,111500,639375940,12620,12620,12620,12610,365
20240220,111400,634770360,12630,12630,12630,12630,13
20240220,111300,634606170,12630,12630,12630,12630,0
20240220,111200,634606170,12630,12620,12630,12620,62
20240220,111100,633823240,12630,12630,12630,12630,11
20240220,111000,633684310,12630,12640,12640,12620,162
20240220,110900,631639190,12620,12630,12640,12610,92
20240220,110800,630478040,12620,12640,12640,12620,10
20240220,110700,630351740,12640,12620,12640,12620,178
20240220,110600,628105180,12620,12620,12620,12620,106
20240220,110500,626767460,12670,12670,12670,12670,30
20240220,110400,626387360,12690,12670,12700,12670,71
20240220,110300,625486470,12660,12650,12660,12650,79
20240220,110200,624486860,12610,12620,12620,12610,1441
20240220,110100,606302220,12630,12640,12650,12630,12
20240220,110000,606150570,12650,12630,12650,12630,54
20240220,105900,605467650,12630,12630,12630,12630,0
20240220,105800,605467650,12630,12620,12630,12620,12
20240220,105700,605316130,12620,12620,12620,12620,7
20240220,105600,605227790,12630,12630,12630,12630,0
20240220,105500,605227790,12630,12630,12630,12630,5
20240220,105400,605164640,12640,12640,12640,12620,15
20240220,105300,604975240,12640,12630,12640,12630,115
20240220,105200,603521700,12620,12620,12620,12620,0
20240220,105100,603521700,12620,12620,12620,12620,0
20240220,105000,603521700,12620,12640,12640,12620,613
20240220,104900,595780380,12650,12660,12660,12650,197
20240220,104800,593287410,12650,12660,12660,12650,152
20240220,104700,591363860,12660,12660,12660,12660,253
20240220,104600,588160880,12660,12660,12660,12660,9
20240220,104500,588046940,12660,12670,12670,12660,50
20240220,104400,587413870,12670,12660,12670,12660,7
20240220,104300,587325240,12670,12660,12670,12660,7
20240220,104200,587236610,12660,12660,12660,12660,0
20240220,104100,587236610,12660,12680,12680,12660,183
20240220,104000,584916970,12680,12670,12690,12670,192
20240220,103900,582481610,12670,12660,12670,12660,99
20240220,103800,581227350,12670,12670,12670,12670,145
20240220,103700,579390200,12680,12680,12680,12680,0
20240220,103600,579390200,12680,12670,12680,12670,58
20240220,103500,578654820,12670,12670,12670,12670,38
20240220,103400,578173360,12670,12670,12670,12670,0
20240220,103300,578173360,12670,12680,12680,12670,11
20240220,103200,578033940,12670,12670,12670,12670,0
20240220,103100,578033940,12670,12670,12670,12670,12
20240220,103000,577881900,12670,12670,12670,12670,0
20240220,102900,577881900,12670,12690,12690,12670,178
20240220,102800,575626480,12680,12680,12680,12680,6
20240220,102700,575550400,12700,12700,12700,12700,0
20240220,102600,575550400,12700,12700,12700,12700,70
20240220,102500,574661400,12670,12700,12700,12670,16
20240220,102400,574458470,12700,12700,12700,12700,60
20240220,102300,573696470,12710,12710,12710,12710,0
20240220,102200,573696470,12710,12700,12710,12660,144
20240220,102100,571870040,12720,12720,12720,12720,563
20240220,102000,564708680,12700,12660,12700,12660,1465
20240220,101900,546120460,12670,12640,12670,12640,14
20240220,101800,545943260,12650,12650,12650,12650,0
20240220,101700,545943260,12650,12650,12650,12650,0
20240220,101600,545943260,12650,12630,12650,12630,102
20240220,101500,544653860,12690,12620,12690,12620,105
20240220,101400,543327650,12660,12650,12660,12620,7095
20240220,101300,453550440,12660,12660,12660,12660,0
20240220,101200,453550440,12660,12660,12660,12660,2276
20240220,101100,424736280,12660,12690,12690,12660,1488
20240220,101000,405892600,12660,12660,12660,12660,152
20240220,100900,403968280,12660,12650,12690,12650,480
20240220,100800,397894860,12660,12660,12660,12660,79
20240220,100700,396894720,12660,12650,12660,12650,442
20240220,100600,391303230,12650,12650,12650,12650,1
20240220,100500,391290580,12650,12650,12650,12650,8
20240220,100400,391189380,12650,12650,12650,12650,84
20240220,100300,390126780,12690,12690,12690,12690,3
20240220,100200,390088710,12650,12640,12650,12640,114
20240220,100100,388646910,12630,12630,12640,12630,331
20240220,100000,384466320,12620,12620,12620,12620,34
20240220,095900,384037240,12620,12620,12650,12620,275
20240220,095800,380566260,12600,12600,12600,12600,144
20240220,095700,378751860,12600,12600,12600,12600,0
20240220,095600,378751860,12600,12600,12600,12600,100
20240220,095500,377491860,12610,12610,12610,12610,1002
20240220,095400,364856640,12610,12610,12610,12610,0
20240220,095300,364856640,12610,12610,12610,12610,151
20240220,095200,362952530,12610,12610,12610,12610,2
20240220,095100,362927310,12610,12650,12690,12610,163
20240220,095000,360868500,12650,12650,12650,12650,102
20240220,094900,359578200,12600,12600,12600,12600,752
20240220,094800,350103000,12600,12580,12600,12580,165
20240220,094700,348027140,12570,12570,12570,12570,0
20240220,094600,348027140,12570,12570,12570,12570,0
20240220,094500,348027140,12570,12540,12570,12540,110
20240220,094400,346646240,12530,12530,12540,12530,5324
20240220,094300,279934720,12530,12530,12530,12530,30
20240220,094200,279558820,12530,12560,12560,12530,1285
20240220,094100,263438220,12570,12570,12570,12570,0
20240220,094000,263438220,12570,12570,12570,12570,333
20240220,093900,259252410,12570,12570,12570,12570,2
20240220,093800,259227270,12570,12570,12570,12570,9
20240220,093700,259114140,12560,12560,12560,12560,22
20240220,093600,258837820,12560,12540,12560,12540,928
20240220,093500,247194860,12530,12560,12560,12530,178
20240220,093400,244964280,12530,12530,12530,12530,0
20240220,093300,244964280,12530,12530,12530,12530,287
20240220,093200,241368170,12530,12550,12550,12530,775
20240220,093100,231644520,12520,12540,12540,12520,422
20240220,093000,226354360,12500,12490,12500,12490,393
20240220,092900,221444940,12480,12480,12480,12480,0
20240220,092800,221444940,12480,12490,12490,12470,214
20240220,092700,218773960,12480,12500,12500,12470,785
20240220,092600,208973340,12490,12490,12490,12490,0
20240220,092500,208973340,12490,12490,12490,12490,0
20240220,092400,208973340,12490,12510,12510,12490,1826
20240220,092300,186151440,12510,12540,12540,12510,1334
20240220,092200,169443850,12540,12550,12550,12540,407
20240220,092100,164336700,12540,12560,12560,12540,880
20240220,092000,153290480,12560,12560,12560,12560,494
20240220,091900,147085840,12580,12550,12580,12550,243
20240220,091800,144033740,12540,12540,12540,12540,0
20240220,091700,144033740,12540,12530,12540,12530,390
20240220,091600,139146540,12530,12580,12580,12530,2816
20240220,091500,103802410,12570,12580,12580,12570,196
20240220,091400,101337090,12580,12580,12590,12560,1073
20240220,091300,87846560,12580,12590,12590,12580,1113
20240220,091200,73840620,12600,12600,12600,12600,221
20240220,091100,71056020,12590,12590,12590,12590,0
20240220,091000,71056020,12590,12590,12590,12590,0
20240220,090900,71056020,12590,12590,12590,12590,0
20240220,090800,71056020,12590,12590,12590,12590,876
20240220,090700,60027180,12590,12580,12590,12580,190
20240220,090600,57636590,12570,12560,12570,12550,1040
20240220,090500,44573300,12560,12570,12570,12560,383
20240220,090400,39759840,12570,12540,12570,12540,598
20240220,090300,32255300,12540,12530,12610,12520,1374
20240220,090200,15037100,12530,12530,12530,12530,68
20240220,090100,14185060,12550,12500,12550,12500,211
20240220,090000,11545490,12520,12690,12690,12520,914