KissMeData/083650/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195200,757318510,7960,7960,7960,7960,2502
20240220,195100,757318510,7960,7960,7960,7960,0
20240220,195000,757318510,7960,7960,7960,7960,0
20240220,194900,757318510,7960,7960,7960,7960,0
20240220,194800,757318510,7960,7960,7960,7960,0
20240220,194700,757318510,7960,7960,7960,7960,0
20240220,194600,757318510,7960,7960,7960,7960,0
20240220,194500,757318510,7960,7960,7960,7960,0
20240220,194400,757318510,7960,7960,7960,7960,0
20240220,194300,757318510,7960,7960,7960,7960,0
20240220,194200,757318510,7960,7960,7960,7960,0
20240220,194100,757318510,7960,7960,7960,7960,0
20240220,194000,757318510,7960,7960,7960,7960,0
20240220,193900,757318510,7960,7960,7960,7960,0
20240220,193800,757318510,7960,7960,7960,7960,0
20240220,193700,757318510,7960,7960,7960,7960,0
20240220,193600,757318510,7960,7960,7960,7960,0
20240220,193500,757318510,7960,7960,7960,7960,0
20240220,193400,757318510,7960,7960,7960,7960,0
20240220,193300,757318510,7960,7960,7960,7960,0
20240220,193200,757318510,7960,7960,7960,7960,0
20240220,193100,757318510,7960,7960,7960,7960,0
20240220,193000,757318510,7960,7960,7960,7960,0
20240220,192900,757318510,7960,7960,7960,7960,0
20240220,192800,757318510,7960,7960,7960,7960,0
20240220,192700,757318510,7960,7960,7960,7960,0
20240220,192600,757318510,7960,7960,7960,7960,0
20240220,192500,757318510,7960,7960,7960,7960,0
20240220,192400,757318510,7960,7960,7960,7960,0
20240220,192300,757318510,7960,7960,7960,7960,0
20240220,192200,757318510,7960,7960,7960,7960,2502
20240220,192100,757318510,7960,7960,7960,7960,0
20240220,192000,757318510,7960,7960,7960,7960,0
20240220,191900,757318510,7960,7960,7960,7960,0
20240220,191800,757318510,7960,7960,7960,7960,0
20240220,191700,757318510,7960,7960,7960,7960,0
20240220,191600,757318510,7960,7960,7960,7960,0
20240220,191500,757318510,7960,7960,7960,7960,0
20240220,191400,757318510,7960,7960,7960,7960,0
20240220,191300,757318510,7960,7960,7960,7960,0
20240220,191200,757318510,7960,7960,7960,7960,0
20240220,191100,757318510,7960,7960,7960,7960,0
20240220,191000,757318510,7960,7960,7960,7960,0
20240220,190900,757318510,7960,7960,7960,7960,0
20240220,190800,757318510,7960,7960,7960,7960,0
20240220,190700,757318510,7960,7960,7960,7960,0
20240220,190600,757318510,7960,7960,7960,7960,0
20240220,190500,757318510,7960,7960,7960,7960,0
20240220,190400,757318510,7960,7960,7960,7960,0
20240220,190300,757318510,7960,7960,7960,7960,0
20240220,190200,757318510,7960,7960,7960,7960,0
20240220,190100,757318510,7960,7960,7960,7960,0
20240220,190000,757318510,7960,7960,7960,7960,0
20240220,185900,757318510,7960,7960,7960,7960,0
20240220,185800,757318510,7960,7960,7960,7960,0
20240220,185700,757318510,7960,7960,7960,7960,0
20240220,185600,757318510,7960,7960,7960,7960,0
20240220,185500,757318510,7960,7960,7960,7960,0
20240220,185400,757318510,7960,7960,7960,7960,0
20240220,185300,757318510,7960,7960,7960,7960,0
20240220,185200,757318510,7960,7960,7960,7960,2502
20240220,185100,757318510,7960,7960,7960,7960,0
20240220,185000,757318510,7960,7960,7960,7960,0
20240220,184900,757318510,7960,7960,7960,7960,0
20240220,184800,757318510,7960,7960,7960,7960,0
20240220,184700,757318510,7960,7960,7960,7960,0
20240220,184600,757318510,7960,7960,7960,7960,0
20240220,184500,757318510,7960,7960,7960,7960,0
20240220,184400,757318510,7960,7960,7960,7960,0
20240220,184300,757318510,7960,7960,7960,7960,0
20240220,184200,757318510,7960,7960,7960,7960,0
20240220,184100,757318510,7960,7960,7960,7960,0
20240220,184000,757318510,7960,7960,7960,7960,0
20240220,183900,757318510,7960,7960,7960,7960,0
20240220,183800,757318510,7960,7960,7960,7960,0
20240220,183700,757318510,7960,7960,7960,7960,0
20240220,183600,757318510,7960,7960,7960,7960,0
20240220,183500,757318510,7960,7960,7960,7960,0
20240220,183400,757318510,7960,7960,7960,7960,0
20240220,183300,757318510,7960,7960,7960,7960,0
20240220,183200,757318510,7960,7960,7960,7960,0
20240220,183100,757318510,7960,7960,7960,7960,0
20240220,183000,757318510,7960,7960,7960,7960,0
20240220,182900,757318510,7960,7960,7960,7960,0
20240220,182800,757318510,7960,7960,7960,7960,0
20240220,182700,757318510,7960,7960,7960,7960,0
20240220,182600,757318510,7960,7960,7960,7960,0
20240220,182500,757318510,7960,7960,7960,7960,0
20240220,182400,757318510,7960,7960,7960,7960,0
20240220,182300,757318510,7960,7960,7960,7960,0
20240220,182200,757318510,7960,7960,7960,7960,2502
20240220,182100,757318510,7960,7960,7960,7960,0
20240220,182000,757318510,7960,7960,7960,7960,0
20240220,181900,757318510,7960,7960,7960,7960,0
20240220,181800,757318510,7960,7960,7960,7960,0
20240220,181700,757318510,7960,7960,7960,7960,0
20240220,181600,757318510,7960,7960,7960,7960,0
20240220,181500,757318510,7960,7960,7960,7960,0
20240220,181400,757318510,7960,7960,7960,7960,0
20240220,181300,757318510,7960,7960,7960,7960,0
20240220,181200,757318510,7960,7960,7960,7960,0
20240220,181100,757318510,7960,7960,7960,7960,0
20240220,181000,757318510,7960,7960,7960,7960,0
20240220,180900,757318510,7960,7960,7960,7960,0
20240220,180800,757318510,7960,7960,7960,7960,0
20240220,180700,757318510,7960,7960,7960,7960,0
20240220,180600,757318510,7960,7960,7960,7960,0
20240220,180500,757318510,7960,7960,7960,7960,0
20240220,180400,757318510,7960,7960,7960,7960,0
20240220,180300,757318510,7960,7960,7960,7960,0
20240220,180200,757318510,7960,7960,7960,7960,0
20240220,180100,757318510,7960,7960,7960,7960,0
20240220,180000,757318510,7960,7960,7960,7960,0
20240220,175900,757318510,7960,7960,7960,7960,0
20240220,175800,757318510,7960,7960,7960,7960,0
20240220,175700,757318510,7960,7960,7960,7960,0
20240220,175600,757318510,7960,7960,7960,7960,0
20240220,175500,757318510,7960,7960,7960,7960,0
20240220,175400,757318510,7960,7960,7960,7960,0
20240220,175300,757318510,7960,7960,7960,7960,0
20240220,175200,757318510,7960,7960,7960,7960,2502
20240220,175100,757318510,7960,7960,7960,7960,0
20240220,175000,757318510,7960,7960,7960,7960,0
20240220,174900,757318510,7960,7960,7960,7960,0
20240220,174800,757318510,7960,7960,7960,7960,0
20240220,174700,757318510,7960,7960,7960,7960,0
20240220,174600,757318510,7960,7960,7960,7960,0
20240220,174500,757318510,7960,7960,7960,7960,0
20240220,174400,757318510,7960,7960,7960,7960,0
20240220,174300,757318510,7960,7960,7960,7960,0
20240220,174200,757318510,7960,7960,7960,7960,0
20240220,174100,757318510,7960,7960,7960,7960,0
20240220,174000,757318510,7960,7960,7960,7960,0
20240220,173900,757318510,7960,7960,7960,7960,0
20240220,173800,757318510,7960,7960,7960,7960,0
20240220,173700,757318510,7960,7960,7960,7960,0
20240220,173600,757318510,7960,7960,7960,7960,0
20240220,173500,757318510,7960,7960,7960,7960,0
20240220,173400,757318510,7960,7960,7960,7960,0
20240220,173300,757318510,7960,7960,7960,7960,0
20240220,173200,757318510,7960,7960,7960,7960,0
20240220,173100,757318510,7960,7960,7960,7960,0
20240220,173000,757318510,7960,7960,7960,7960,0
20240220,172900,757318510,7960,7960,7960,7960,0
20240220,172800,757318510,7960,7960,7960,7960,0
20240220,172700,757318510,7960,7960,7960,7960,0
20240220,172600,757318510,7960,7960,7960,7960,0
20240220,172500,757318510,7960,7960,7960,7960,0
20240220,172400,757318510,7960,7960,7960,7960,0
20240220,172300,757318510,7960,7960,7960,7960,0
20240220,172200,757318510,7960,7960,7960,7960,2502
20240220,172100,757318510,7960,7960,7960,7960,0
20240220,172000,757318510,7960,7960,7960,7960,0
20240220,171900,757318510,7960,7960,7960,7960,0
20240220,171800,757318510,7960,7960,7960,7960,0
20240220,171700,757318510,7960,7960,7960,7960,0
20240220,171600,757318510,7960,7960,7960,7960,0
20240220,171500,757318510,7960,7960,7960,7960,0
20240220,171400,757318510,7960,7960,7960,7960,0
20240220,171300,757318510,7960,7960,7960,7960,0
20240220,171200,757318510,7960,7960,7960,7960,0
20240220,171100,757318510,7960,7960,7960,7960,0
20240220,171000,757318510,7960,7960,7960,7960,0
20240220,170900,757318510,7960,7960,7960,7960,0
20240220,170800,757318510,7960,7960,7960,7960,0
20240220,170700,757318510,7960,7960,7960,7960,0
20240220,170600,757318510,7960,7960,7960,7960,0
20240220,170500,757318510,7960,7960,7960,7960,0
20240220,170400,757318510,7960,7960,7960,7960,0
20240220,170300,757318510,7960,7960,7960,7960,0
20240220,170200,757318510,7960,7960,7960,7960,0
20240220,170100,757318510,7960,7960,7960,7960,0
20240220,170000,757318510,7960,7960,7960,7960,0
20240220,165900,757318510,7960,7960,7960,7960,0
20240220,165800,757318510,7960,7960,7960,7960,0
20240220,165700,757318510,7960,7960,7960,7960,0
20240220,165600,757318510,7960,7960,7960,7960,0
20240220,165500,757318510,7960,7960,7960,7960,0
20240220,165400,757318510,7960,7960,7960,7960,0
20240220,165300,757318510,7960,7960,7960,7960,0
20240220,165200,757318510,7960,7960,7960,7960,2502
20240220,165100,757318510,7960,7960,7960,7960,0
20240220,165000,757318510,7960,7960,7960,7960,0
20240220,164900,757318510,7960,7960,7960,7960,0
20240220,164800,757318510,7960,7960,7960,7960,0
20240220,164700,757318510,7960,7960,7960,7960,0
20240220,164600,757318510,7960,7960,7960,7960,0
20240220,164500,757318510,7960,7960,7960,7960,0
20240220,164400,757318510,7960,7960,7960,7960,0
20240220,164300,757318510,7960,7960,7960,7960,0
20240220,164200,757318510,7960,7960,7960,7960,0
20240220,164100,757318510,7960,7960,7960,7960,0
20240220,164000,757318510,7960,7960,7960,7960,0
20240220,163900,757318510,7960,7960,7960,7960,0
20240220,163800,757318510,7960,7960,7960,7960,0
20240220,163700,757318510,7960,7960,7960,7960,0
20240220,163600,757318510,7960,7960,7960,7960,0
20240220,163500,757318510,7960,7960,7960,7960,0
20240220,163400,757318510,7960,7960,7960,7960,0
20240220,163300,757318510,7960,7960,7960,7960,0
20240220,163200,757318510,7960,7960,7960,7960,0
20240220,163100,757318510,7960,7960,7960,7960,0
20240220,163000,757318510,7960,7960,7960,7960,0
20240220,162900,757318510,7960,7960,7960,7960,0
20240220,162800,757318510,7960,7960,7960,7960,0
20240220,162700,757318510,7960,7960,7960,7960,0
20240220,162600,757318510,7960,7960,7960,7960,0
20240220,162500,757318510,7960,7960,7960,7960,0
20240220,162400,757318510,7960,7960,7960,7960,0
20240220,162300,757318510,7960,7960,7960,7960,0
20240220,162200,757318510,7960,7960,7960,7960,2502
20240220,162100,757318510,7960,7960,7960,7960,0
20240220,162000,757318510,7960,7960,7960,7960,0
20240220,161900,757318510,7960,7960,7960,7960,0
20240220,161800,757318510,7960,7960,7960,7960,0
20240220,161700,757318510,7960,7960,7960,7960,0
20240220,161600,757318510,7960,7960,7960,7960,0
20240220,161500,757318510,7960,7960,7960,7960,0
20240220,161400,757318510,7960,7960,7960,7960,0
20240220,161300,757318510,7960,7960,7960,7960,0
20240220,161200,757318510,7960,7960,7960,7960,0
20240220,161100,757318510,7960,7960,7960,7960,0
20240220,161000,757318510,7960,7960,7960,7960,0
20240220,160900,757318510,7960,7960,7960,7960,0
20240220,160800,757318510,7960,7960,7960,7960,0
20240220,160700,757318510,7960,7960,7960,7960,0
20240220,160600,757318510,7960,7960,7960,7960,0
20240220,160500,757318510,7960,7960,7960,7960,0
20240220,160400,757318510,7960,7960,7960,7960,0
20240220,160300,757318510,7960,7960,7960,7960,0
20240220,160200,757318510,7960,7960,7960,7960,0
20240220,160100,757318510,7960,7960,7960,7960,0
20240220,160000,757318510,7960,7960,7960,7960,0
20240220,155900,757318510,7960,7960,7960,7960,0
20240220,155800,757318510,7960,7960,7960,7960,0
20240220,155700,757318510,7960,7960,7960,7960,0
20240220,155600,757318510,7960,7960,7960,7960,0
20240220,155500,757318510,7960,7960,7960,7960,0
20240220,155400,757318510,7960,7960,7960,7960,0
20240220,155300,757318510,7960,7960,7960,7960,0
20240220,155200,757318510,7960,7960,7960,7960,2502
20240220,155100,757318510,7960,7960,7960,7960,0
20240220,155000,757318510,7960,7960,7960,7960,0
20240220,154900,757318510,7960,7960,7960,7960,0
20240220,154800,757318510,7960,7960,7960,7960,0
20240220,154700,757318510,7960,7960,7960,7960,0
20240220,154600,757318510,7960,7960,7960,7960,0
20240220,154500,757318510,7960,7960,7960,7960,0
20240220,154400,757318510,7960,7960,7960,7960,0
20240220,154300,757318510,7960,7960,7960,7960,0
20240220,154200,757318510,7960,7960,7960,7960,0
20240220,154100,757318510,7960,7960,7960,7960,0
20240220,154000,757318510,7960,7960,7960,7960,0
20240220,153900,757318510,7960,7960,7960,7960,0
20240220,153800,757318510,7960,7960,7960,7960,0
20240220,153700,757318510,7960,7960,7960,7960,0
20240220,153600,757318510,7960,7960,7960,7960,0
20240220,153500,757318510,7960,7960,7960,7960,0
20240220,153400,757318510,7960,7960,7960,7960,0
20240220,153300,757318510,7960,7960,7960,7960,0
20240220,153200,757318510,7960,7960,7960,7960,0
20240220,153100,757318510,7960,7960,7960,7960,0
20240220,153000,757318510,7960,7960,7960,7960,2502
20240220,152900,737402590,8000,8000,8000,8000,0
20240220,152800,737402590,8000,8000,8000,8000,0
20240220,152700,737402590,8000,8000,8000,8000,0
20240220,152600,737402590,8000,8000,8000,8000,0
20240220,152500,737402590,8000,8000,8000,8000,0
20240220,152400,737402590,8000,8000,8000,8000,0
20240220,152300,737402590,8000,8000,8000,8000,0
20240220,152200,737402590,8000,8000,8000,8000,0
20240220,152100,737402590,8000,8000,8000,8000,0
20240220,152000,737402590,8000,8000,8000,8000,0
20240220,151900,737402590,8000,7970,8000,7960,600
20240220,151800,732623520,7970,7960,7970,7960,74
20240220,151700,732034460,7960,7960,7960,7950,113
20240220,151600,731135040,7970,7970,7970,7970,20
20240220,151500,730975640,7970,7970,7970,7970,0
20240220,151400,730975640,7970,7970,7970,7970,1
20240220,151300,730967670,7960,7960,7970,7950,67
20240220,151200,730434370,7960,7960,7960,7960,2
20240220,151100,730418450,7940,7970,7980,7940,1873
20240220,151000,715518600,7990,7970,7990,7970,21
20240220,150900,715351210,7990,7970,7990,7970,74
20240220,150800,714761330,7990,7970,7990,7970,59
20240220,150700,714289980,7970,7970,7970,7970,5
20240220,150600,714250130,7970,7970,7980,7970,506
20240220,150500,710212490,7980,7980,7980,7980,60
20240220,150400,709733690,7980,7980,7980,7970,282
20240220,150300,707483580,7970,7970,7970,7970,1
20240220,150200,707475610,7980,7970,7980,7970,10
20240220,150100,707395900,7980,7970,7980,7970,21
20240220,150000,707228400,7970,7970,7980,7970,220
20240220,145900,705472990,7980,7980,7980,7980,1
20240220,145800,705465010,7950,7970,7970,7950,228
20240220,145700,703649080,7960,7960,7960,7960,3
20240220,145600,703625200,7970,7970,7970,7970,29
20240220,145500,703394070,7950,7950,7950,7950,819
20240220,145400,696883020,7950,7950,7950,7950,4
20240220,145300,696851220,7940,7950,7950,7940,211
20240220,145200,695173880,7950,7950,7950,7950,20
20240220,145100,695014880,7940,7960,7960,7940,179
20240220,145000,693592590,7950,7970,7970,7940,455
20240220,144900,689974970,7950,7950,7960,7950,41
20240220,144800,689648720,7970,7970,7970,7950,21
20240220,144700,689481690,7960,7950,7970,7950,9
20240220,144600,689410100,7960,7950,7970,7940,478
20240220,144500,685610380,7950,7960,7980,7950,1167
20240220,144400,676330460,7980,7960,7980,7950,109
20240220,144300,675462850,7960,7960,7960,7960,4
20240220,144200,675431010,7950,7960,7960,7950,61
20240220,144100,674946040,7960,7960,7960,7950,50
20240220,144000,674548070,7960,7960,7960,7960,15
20240220,143900,674428670,7950,7950,7950,7950,723
20240220,143800,668680820,7960,7970,7970,7950,1376
20240220,143700,657715090,7970,7970,7970,7970,8
20240220,143600,657651330,7960,7960,7970,7960,17
20240220,143500,657516000,7960,7960,7960,7960,0
20240220,143400,657516000,7960,7960,7960,7960,3
20240220,143300,657492120,7960,7960,7960,7950,8
20240220,143200,657428470,7970,7960,7970,7950,36
20240220,143100,657142080,7970,7960,7970,7950,47
20240220,143000,656767960,7980,7950,7980,7940,5159
20240220,142900,615754780,7950,7950,7950,7950,9
20240220,142800,615683230,7950,7950,7950,7950,0
20240220,142700,615683230,7950,7950,7950,7950,0
20240220,142600,615683230,7950,7950,7950,7950,4
20240220,142500,615651430,7940,7950,7950,7940,53
20240220,142400,615230110,7950,7950,7950,7950,0
20240220,142300,615230110,7950,7950,7950,7950,1
20240220,142200,615222160,7950,7950,7950,7940,58
20240220,142100,614761090,7950,7950,7950,7950,0
20240220,142000,614761090,7950,7950,7950,7930,318
20240220,141900,612235780,7940,7940,7940,7940,35
20240220,141800,611957880,7940,7940,7940,7940,1
20240220,141700,611949940,7930,7930,7930,7930,0
20240220,141600,611949940,7930,7940,7940,7930,16
20240220,141500,611822940,7940,7940,7940,7940,6
20240220,141400,611775300,7930,7930,7930,7930,2
20240220,141300,611759440,7940,7940,7940,7940,31
20240220,141200,611513300,7940,7950,7950,7930,12
20240220,141100,611418040,7950,7940,7950,7940,325
20240220,141000,608837320,7940,7940,7940,7930,107
20240220,140900,607987800,7940,7940,7940,7920,190
20240220,140800,606480140,7940,7960,7960,7930,6838
20240220,140700,552132990,7960,7970,7970,7960,2
20240220,140600,552117060,7980,7970,7980,7970,6
20240220,140500,552069210,7990,7980,7990,7980,21
20240220,140400,551901620,7960,7970,7980,7960,329
20240220,140300,549282080,7980,7970,7980,7960,1265
20240220,140200,539211760,7980,7980,7980,7980,31
20240220,140100,538964380,7970,7980,7980,7970,18
20240220,140000,538820870,7980,7980,7980,7970,333
20240220,135900,536163810,7980,7970,7980,7970,24
20240220,135800,535972520,7970,7970,7970,7960,37
20240220,135700,535677660,7970,7970,7970,7960,539
20240220,135600,531382120,7970,7970,7980,7970,171
20240220,135500,530017790,7970,7970,7970,7970,369
20240220,135400,527076860,7970,7980,7980,7970,22
20240220,135300,526901480,7980,7980,7980,7980,7
20240220,135200,526845620,7970,7970,7970,7970,0
20240220,135100,526845620,7970,7980,7980,7970,516
20240220,135000,522728060,7970,7980,7980,7970,1399
20240220,134900,511578000,7970,7970,7970,7970,3
20240220,134800,511554090,7980,7980,7980,7980,4
20240220,134700,511522170,7980,7980,7980,7980,4
20240220,134600,511490250,7980,7980,7980,7980,0
20240220,134500,511490250,7980,7970,7980,7970,14
20240220,134400,511378660,7970,7970,7970,7970,0
20240220,134300,511378660,7970,7970,7980,7970,123
20240220,134200,510397230,7980,7980,7980,7970,65
20240220,134100,509878570,7980,7980,7980,7980,28
20240220,134000,509655130,7980,7980,7980,7980,4
20240220,133900,509623210,7970,7980,7980,7970,53
20240220,133800,509200300,7970,8010,8020,7970,2062
20240220,133700,492742850,7990,8000,8000,7990,238
20240220,133600,490838970,8000,8020,8020,8000,220
20240220,133500,489076850,8020,8020,8020,8020,0
20240220,133400,489076850,8020,8020,8020,8020,0
20240220,133300,489076850,8020,8020,8020,8020,0
20240220,133200,489076850,8020,8020,8020,8020,0
20240220,133100,489076850,8020,7990,8020,7990,30
20240220,133000,488836780,8000,8000,8000,8000,0
20240220,132900,488836780,8000,8000,8000,7990,59
20240220,132800,488364810,8000,7990,8000,7990,4
20240220,132700,488332840,8000,7990,8000,7980,728
20240220,132600,482516150,7980,8000,8000,7980,358
20240220,132500,479655860,7990,8000,8000,7990,21
20240220,132400,479487890,7990,7990,7990,7990,30
20240220,132300,479248190,7990,8000,8000,7990,29
20240220,132200,479016220,8000,8000,8000,8000,4
20240220,132100,478984220,7990,8000,8000,7990,631
20240220,132000,473936530,8000,8000,8000,8000,22
20240220,131900,473760530,8000,8000,8000,8000,4
20240220,131800,473728530,7990,7990,7990,7990,61
20240220,131700,473241140,8000,7990,8000,7990,210
20240220,131600,471563230,8000,8000,8000,8000,8
20240220,131500,471499230,8000,8000,8000,8000,4
20240220,131400,471467230,8010,8010,8010,8010,0
20240220,131300,471467230,8010,8010,8010,8010,1
20240220,131200,471459220,7990,8000,8000,7990,297
20240220,131100,469085950,8000,8000,8000,8000,20
20240220,131000,468925950,8000,8000,8000,8000,0
20240220,130900,468925950,8000,8000,8000,8000,0
20240220,130800,468925950,8000,8010,8010,8000,5
20240220,130700,468885940,7990,8000,8000,7990,250
20240220,130600,466886080,8010,8010,8010,8010,0
20240220,130500,466886080,8010,8010,8010,8010,4
20240220,130400,466854040,8020,8000,8020,8000,5
20240220,130300,466814020,8010,8010,8010,8010,13
20240220,130200,466709890,8020,8020,8020,8020,1
20240220,130100,466701870,8000,8000,8000,8000,4
20240220,130000,466669870,8020,8020,8020,8020,0
20240220,125900,466669870,8020,8020,8020,8020,2
20240220,125800,466653830,7990,8010,8010,7990,659
20240220,125700,461382000,8000,8010,8010,8000,181
20240220,125600,459932490,8010,8010,8010,8010,49
20240220,125500,459540000,8010,8010,8010,8010,1
20240220,125400,459531990,8010,8000,8010,8000,13
20240220,125300,459427950,8000,8000,8000,8000,0
20240220,125200,459427950,8000,8000,8000,8000,1
20240220,125100,459419950,8010,8010,8010,8010,8
20240220,125000,459355870,8010,8010,8010,8010,1
20240220,124900,459347860,8010,8010,8010,8010,10
20240220,124800,459267760,8010,8010,8010,8010,0
20240220,124700,459267760,8010,8010,8010,7980,243
20240220,124600,457326650,8010,8010,8010,8010,1
20240220,124500,457318640,7990,8000,8000,7990,394
20240220,124400,454166830,8000,8010,8010,8000,858
20240220,124300,447300600,8010,8010,8010,8010,4
20240220,124200,447268560,8010,8010,8010,8010,0
20240220,124100,447268560,8010,8010,8010,8010,0
20240220,124000,447268560,8010,8010,8010,8010,4
20240220,123900,447236520,8000,8000,8000,8000,0
20240220,123800,447236520,8000,8010,8010,8000,117
20240220,123700,446299520,8010,8010,8010,8010,0
20240220,123600,446299520,8010,8010,8010,8010,4
20240220,123500,446267480,8010,8010,8010,8010,0
20240220,123400,446267480,8010,8010,8010,8010,0
20240220,123300,446267480,8010,8010,8010,8010,5
20240220,123200,446227430,8000,8000,8000,8000,1
20240220,123100,446219430,8000,8010,8010,8000,13
20240220,123000,446115330,8010,8010,8010,8010,35
20240220,122900,445834980,8020,8020,8020,8020,4
20240220,122800,445802900,8020,8020,8020,8020,1
20240220,122700,445794880,8020,8020,8020,8020,1
20240220,122600,445786860,8010,8020,8020,8010,14
20240220,122500,445674680,8010,8010,8010,8010,0
20240220,122400,445674680,8010,8010,8010,8010,0
20240220,122300,445674680,8010,8010,8020,8010,34
20240220,122200,445402240,8020,8010,8020,8010,9
20240220,122100,445330070,8030,8030,8030,8030,0
20240220,122000,445330070,8030,8030,8030,8030,0
20240220,121900,445330070,8030,8030,8030,8030,0
20240220,121800,445330070,8030,8030,8030,8030,0
20240220,121700,445330070,8030,8030,8030,8030,1
20240220,121600,445322040,7980,7990,7990,7980,410
20240220,121500,442046340,8000,8000,8000,7990,58
20240220,121400,441582380,8000,8020,8020,8000,355
20240220,121300,438737880,8030,8030,8030,8030,0
20240220,121200,438737880,8030,8030,8030,8030,4
20240220,121100,438705760,8030,8030,8030,8030,0
20240220,121000,438705760,8030,8030,8030,8030,0
20240220,120900,438705760,8030,8030,8030,8030,0
20240220,120800,438705760,8030,8030,8030,8030,4
20240220,120700,438673640,8030,8030,8030,8030,1
20240220,120600,438665610,8020,8030,8030,8020,55
20240220,120500,438224000,8030,8020,8030,8020,251
20240220,120400,436210840,8020,8020,8020,8020,0
20240220,120300,436210840,8020,8020,8020,8020,1
20240220,120200,436202820,8030,8030,8030,8030,0
20240220,120100,436202820,8030,8030,8030,8030,5
20240220,120000,436162670,8040,8020,8040,8020,13
20240220,115900,436058370,8020,8020,8020,8020,193
20240220,115800,434510510,8020,8020,8020,8020,4
20240220,115700,434478430,8020,8020,8020,8020,0
20240220,115600,434478430,8020,8020,8020,8020,1
20240220,115500,434470410,8020,7990,8020,7980,214
20240220,115400,432760530,7990,8040,8040,7950,10605
20240220,115300,348154070,8050,8050,8050,8040,42
20240220,115200,347816000,8050,8050,8050,8050,0
20240220,115100,347816000,8050,8040,8050,8040,31
20240220,115000,347566710,8060,8060,8060,8060,300
20240220,114900,345148710,8060,8040,8060,8040,2
20240220,114800,345132610,8060,8050,8060,8040,15
20240220,114700,345011860,8060,8040,8060,8040,14
20240220,114600,344899240,8040,8040,8040,8040,10
20240220,114500,344818840,8040,8040,8040,8040,0
20240220,114400,344818840,8040,8040,8040,8040,4
20240220,114300,344786680,8040,8040,8040,8040,0
20240220,114200,344786680,8040,8040,8040,8040,0
20240220,114100,344786680,8040,8040,8040,8040,10
20240220,114000,344706280,8040,8040,8040,8040,4
20240220,113900,344674120,8040,8040,8040,8040,0
20240220,113800,344674120,8040,8040,8040,8040,1
20240220,113700,344666080,8030,8040,8040,8030,49
20240220,113600,344272600,8040,8040,8040,8030,90
20240220,113500,343549840,8040,8040,8040,8040,0
20240220,113400,343549840,8040,8040,8040,8030,4
20240220,113300,343517690,8040,8030,8040,8030,110
20240220,113200,342634350,8030,8040,8040,8030,55
20240220,113100,342192180,8040,8040,8040,8040,1
20240220,113000,342184140,8040,8040,8040,8040,12
20240220,112900,342087660,8040,8040,8040,8030,27
20240220,112800,341870610,8030,8030,8030,8030,18
20240220,112700,341726070,8030,8050,8050,8030,482
20240220,112600,337846310,8060,8050,8060,8050,22
20240220,112500,337669170,8050,8050,8060,8050,25
20240220,112400,337467820,8050,8050,8050,8050,327
20240220,112300,334835470,8060,8060,8060,8060,0
20240220,112200,334835470,8060,8060,8060,8050,23
20240220,112100,334650220,8060,8060,8060,8060,1
20240220,112000,334642160,8050,8050,8050,8050,15
20240220,111900,334521410,8050,8050,8050,8050,4
20240220,111800,334489210,8050,8060,8060,8040,209
20240220,111700,332804830,8060,8060,8060,8060,0
20240220,111600,332804830,8060,8050,8060,8030,10
20240220,111500,332724330,8020,8020,8020,8020,1
20240220,111400,332716310,8060,8060,8060,8060,0
20240220,111300,332716310,8060,8010,8060,8010,17
20240220,111200,332579870,8010,8030,8030,8010,60
20240220,111100,332098660,8030,8030,8030,8030,1
20240220,111000,332090630,8030,8030,8030,8030,1
20240220,110900,332082600,8040,8060,8060,8040,70
20240220,110800,331519090,8050,8060,8070,8000,7602
20240220,110700,270582600,8050,8050,8050,8050,1
20240220,110600,270574550,8050,8050,8050,8050,30
20240220,110500,270333050,8050,8060,8060,8050,19
20240220,110400,270180060,8050,8080,8080,8050,99
20240220,110300,269383080,8050,8060,8060,8050,1422
20240220,110200,257922470,8060,8080,8080,8060,1127
20240220,110100,248828880,8080,8080,8080,8070,614
20240220,110000,243868060,8070,8070,8070,8070,8
20240220,105900,243803500,8080,8070,8080,8070,6
20240220,105800,243755070,8080,8080,8080,8070,10
20240220,105700,243674320,8080,8080,8080,8070,324
20240220,105600,241056570,8080,8100,8100,8080,345
20240220,105500,238265790,8100,8100,8100,8100,0
20240220,105400,238265790,8100,8100,8100,8100,4
20240220,105300,238233390,8100,8100,8100,8100,18
20240220,105200,238087590,8090,8090,8090,8090,2
20240220,105100,238071410,8100,8090,8100,8090,6
20240220,105000,238022830,8090,8090,8090,8090,55
20240220,104900,237577880,8090,8090,8090,8090,2
20240220,104800,237561700,8100,8100,8100,8100,0
20240220,104700,237561700,8100,8090,8100,8090,77
20240220,104600,236938730,8090,8090,8090,8090,2
20240220,104500,236922550,8090,8090,8090,8090,4
20240220,104400,236890190,8100,8090,8100,8080,437
20240220,104300,233352560,8080,8080,8080,8080,0
20240220,104200,233352560,8080,8090,8090,8080,16
20240220,104100,233223220,8090,8090,8090,8090,59
20240220,104000,232745910,8090,8080,8090,8080,7
20240220,103900,232689300,8080,8090,8090,8080,73
20240220,103800,232098780,8090,8090,8090,8090,0
20240220,103700,232098780,8090,8080,8090,8080,5
20240220,103600,232058340,8080,8080,8080,8080,23
20240220,103500,231872500,8100,8070,8100,8070,128
20240220,103400,230839510,8070,8090,8090,8070,491
20240220,103300,226869080,8100,8100,8100,8100,4
20240220,103200,226836680,8090,8100,8100,8090,53
20240220,103100,226407410,8100,8100,8100,8090,377
20240220,103000,223353840,8100,8100,8100,8100,0
20240220,102900,223353840,8100,8100,8100,8100,5
20240220,102800,223313340,8090,8100,8100,8090,258
20240220,102700,221223670,8100,8100,8100,8100,6
20240220,102600,221175070,8100,8100,8100,8100,4
20240220,102500,221142670,8090,8090,8090,8090,0
20240220,102400,221142670,8090,8090,8090,8090,106
20240220,102300,220285130,8100,8100,8100,8100,0
20240220,102200,220285130,8100,8090,8100,8090,25
20240220,102100,220082840,8090,8110,8110,8090,74
20240220,102000,219483470,8100,8100,8100,8100,1
20240220,101900,219475370,8100,8090,8100,8090,106
20240220,101800,218617790,8090,8090,8090,8090,0
20240220,101700,218617790,8090,8090,8090,8080,111
20240220,101600,217719850,8090,8100,8100,8090,88
20240220,101500,217007110,8110,8110,8110,8110,4
20240220,101400,216974670,8110,8110,8110,8110,0
20240220,101300,216974670,8110,8110,8110,8110,1
20240220,101200,216966560,8110,8110,8110,8110,8
20240220,101100,216901680,8100,8100,8100,8100,6
20240220,101000,216853080,8100,8100,8100,8100,10
20240220,100900,216772080,8110,8110,8110,8110,0
20240220,100800,216772080,8110,8110,8110,8100,325
20240220,100700,214136450,8110,8110,8110,8110,0
20240220,100600,214136450,8110,8100,8110,8100,312
20240220,100500,211606290,8100,8100,8100,8100,4
20240220,100400,211573890,8110,8110,8110,8110,0
20240220,100300,211573890,8110,8110,8110,8080,241
20240220,100200,209620770,8110,8100,8110,8100,203
20240220,100100,207974850,8100,8100,8100,8100,188
20240220,100000,206452050,8100,8110,8110,8100,914
20240220,095900,199046020,8130,8130,8130,8130,12
20240220,095800,198948460,8120,8130,8130,8120,36
20240220,095700,198656100,8130,8120,8130,8120,116
20240220,095600,197713410,8130,8130,8130,8130,169
20240220,095500,196339440,8110,8120,8120,8110,55
20240220,095400,195892850,8130,8120,8130,8120,153
20240220,095300,194650450,8110,8120,8120,8110,3
20240220,095200,194626100,8120,8120,8120,8120,387
20240220,095100,191483660,8110,8120,8120,8110,71
20240220,095000,190907810,8120,8120,8130,8120,191
20240220,094900,189355010,8140,8140,8140,8140,2
20240220,094800,189338730,8120,8100,8140,8080,2657
20240220,094700,167754190,8080,8080,8080,8080,20
20240220,094600,167592590,8080,8100,8100,8080,291
20240220,094500,165239410,8110,8100,8110,8100,68
20240220,094400,164688510,8100,8110,8110,8100,12
20240220,094300,164591270,8100,8110,8110,8100,11
20240220,094200,164502160,8100,8100,8100,8100,16
20240220,094100,164372560,8090,8100,8130,8090,1301
20240220,094000,153816780,8100,8110,8110,8100,128
20240220,093900,152778750,8110,8110,8110,8110,3
20240220,093800,152754420,8110,8110,8110,8110,2
20240220,093700,152738200,8050,8070,8070,8050,1584
20240220,093600,139976780,8080,8100,8100,8080,268
20240220,093500,137808170,8100,8100,8100,8100,10
20240220,093400,137727170,8110,8120,8120,8110,156
20240220,093300,136460510,8100,8110,8110,8100,238
20240220,093200,134530450,8100,8080,8100,8080,275
20240220,093100,132302970,8090,8080,8090,8060,132
20240220,093000,131237350,8090,8070,8090,8060,463
20240220,092900,127496110,8070,8070,8080,8060,400
20240220,092800,124265640,8050,8050,8050,8050,105
20240220,092700,123420390,8050,8060,8060,8050,56
20240220,092600,122969090,8050,8050,8050,8050,0
20240220,092500,122969090,8050,8060,8060,8050,137
20240220,092400,121865320,8060,8020,8060,8020,201
20240220,092300,120249500,8020,8050,8050,8020,5138
20240220,092200,78943600,8060,8060,8060,8050,34
20240220,092100,78669800,8070,8070,8070,8070,0
20240220,092000,78669800,8070,8070,8070,8070,123
20240220,091900,77677190,8060,8050,8080,8050,190
20240220,091800,76142210,8050,8060,8060,8050,443
20240220,091700,72576050,8060,8060,8060,8060,3
20240220,091600,72551870,8050,8090,8090,8050,13
20240220,091500,72447060,8050,8090,8090,8050,3342
20240220,091400,45466450,8090,8080,8090,8080,96
20240220,091300,44690140,8080,8080,8080,8080,516
20240220,091200,40520860,8080,8090,8100,8080,264
20240220,091100,38385150,8090,8090,8090,8080,1035
20240220,091000,30015860,8130,8090,8140,8090,124
20240220,090900,29008680,8070,8070,8070,8070,210
20240220,090800,27313980,8070,8100,8100,8070,397
20240220,090700,24104350,8100,8100,8100,8100,22
20240220,090600,23926150,8080,8100,8100,8080,27
20240220,090500,23707780,8100,8120,8150,8100,348
20240220,090400,20883140,8110,8110,8110,8110,568
20240220,090300,16276660,8110,8060,8110,8050,455
20240220,090200,12609490,8030,8030,8050,8030,273
20240220,090100,10415820,8030,8060,8060,8030,289
20240220,090000,8089860,8060,8050,8060,8010,1001