KissMeData/232140/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,204100,17711147470,6100,6100,6100,6100,21696
20240220,204000,17711147470,6100,6100,6100,6100,0
20240220,203900,17711147470,6100,6100,6100,6100,0
20240220,203800,17711147470,6100,6100,6100,6100,0
20240220,203700,17711147470,6100,6100,6100,6100,0
20240220,203600,17711147470,6100,6100,6100,6100,0
20240220,203500,17711147470,6100,6100,6100,6100,0
20240220,203400,17711147470,6100,6100,6100,6100,0
20240220,203300,17711147470,6100,6100,6100,6100,0
20240220,203200,17711147470,6100,6100,6100,6100,0
20240220,203100,17711147470,6100,6100,6100,6100,0
20240220,203000,17711147470,6100,6100,6100,6100,0
20240220,202900,17711147470,6100,6100,6100,6100,0
20240220,202800,17711147470,6100,6100,6100,6100,0
20240220,202700,17711147470,6100,6100,6100,6100,0
20240220,202600,17711147470,6100,6100,6100,6100,0
20240220,202500,17711147470,6100,6100,6100,6100,0
20240220,202400,17711147470,6100,6100,6100,6100,0
20240220,202300,17711147470,6100,6100,6100,6100,0
20240220,202200,17711147470,6100,6100,6100,6100,0
20240220,202100,17711147470,6100,6100,6100,6100,0
20240220,202000,17711147470,6100,6100,6100,6100,0
20240220,201900,17711147470,6100,6100,6100,6100,0
20240220,201800,17711147470,6100,6100,6100,6100,0
20240220,201700,17711147470,6100,6100,6100,6100,0
20240220,201600,17711147470,6100,6100,6100,6100,0
20240220,201500,17711147470,6100,6100,6100,6100,0
20240220,201400,17711147470,6100,6100,6100,6100,0
20240220,201300,17711147470,6100,6100,6100,6100,0
20240220,201200,17711147470,6100,6100,6100,6100,0
20240220,201100,17711147470,6100,6100,6100,6100,21696
20240220,201000,17711147470,6100,6100,6100,6100,0
20240220,200900,17711147470,6100,6100,6100,6100,0
20240220,200800,17711147470,6100,6100,6100,6100,0
20240220,200700,17711147470,6100,6100,6100,6100,0
20240220,200600,17711147470,6100,6100,6100,6100,0
20240220,200500,17711147470,6100,6100,6100,6100,0
20240220,200400,17711147470,6100,6100,6100,6100,0
20240220,200300,17711147470,6100,6100,6100,6100,0
20240220,200200,17711147470,6100,6100,6100,6100,0
20240220,200100,17711147470,6100,6100,6100,6100,0
20240220,200000,17711147470,6100,6100,6100,6100,0
20240220,195900,17711147470,6100,6100,6100,6100,0
20240220,195800,17711147470,6100,6100,6100,6100,0
20240220,195700,17711147470,6100,6100,6100,6100,0
20240220,195600,17711147470,6100,6100,6100,6100,0
20240220,195500,17711147470,6100,6100,6100,6100,0
20240220,195400,17711147470,6100,6100,6100,6100,0
20240220,195300,17711147470,6100,6100,6100,6100,0
20240220,195200,17711147470,6100,6100,6100,6100,0
20240220,195100,17711147470,6100,6100,6100,6100,0
20240220,195000,17711147470,6100,6100,6100,6100,0
20240220,194900,17711147470,6100,6100,6100,6100,0
20240220,194800,17711147470,6100,6100,6100,6100,0
20240220,194700,17711147470,6100,6100,6100,6100,0
20240220,194600,17711147470,6100,6100,6100,6100,0
20240220,194500,17711147470,6100,6100,6100,6100,0
20240220,194400,17711147470,6100,6100,6100,6100,0
20240220,194300,17711147470,6100,6100,6100,6100,0
20240220,194200,17711147470,6100,6100,6100,6100,0
20240220,194100,17711147470,6100,6100,6100,6100,21696
20240220,194000,17711147470,6100,6100,6100,6100,0
20240220,193900,17711147470,6100,6100,6100,6100,0
20240220,193800,17711147470,6100,6100,6100,6100,0
20240220,193700,17711147470,6100,6100,6100,6100,0
20240220,193600,17711147470,6100,6100,6100,6100,0
20240220,193500,17711147470,6100,6100,6100,6100,0
20240220,193400,17711147470,6100,6100,6100,6100,0
20240220,193300,17711147470,6100,6100,6100,6100,0
20240220,193200,17711147470,6100,6100,6100,6100,0
20240220,193100,17711147470,6100,6100,6100,6100,0
20240220,193000,17711147470,6100,6100,6100,6100,0
20240220,192900,17711147470,6100,6100,6100,6100,0
20240220,192800,17711147470,6100,6100,6100,6100,0
20240220,192700,17711147470,6100,6100,6100,6100,0
20240220,192600,17711147470,6100,6100,6100,6100,0
20240220,192500,17711147470,6100,6100,6100,6100,0
20240220,192400,17711147470,6100,6100,6100,6100,0
20240220,192300,17711147470,6100,6100,6100,6100,0
20240220,192200,17711147470,6100,6100,6100,6100,0
20240220,192100,17711147470,6100,6100,6100,6100,0
20240220,192000,17711147470,6100,6100,6100,6100,0
20240220,191900,17711147470,6100,6100,6100,6100,0
20240220,191800,17711147470,6100,6100,6100,6100,0
20240220,191700,17711147470,6100,6100,6100,6100,0
20240220,191600,17711147470,6100,6100,6100,6100,0
20240220,191500,17711147470,6100,6100,6100,6100,0
20240220,191400,17711147470,6100,6100,6100,6100,0
20240220,191300,17711147470,6100,6100,6100,6100,0
20240220,191200,17711147470,6100,6100,6100,6100,0
20240220,191100,17711147470,6100,6100,6100,6100,21696
20240220,191000,17711147470,6100,6100,6100,6100,0
20240220,190900,17711147470,6100,6100,6100,6100,0
20240220,190800,17711147470,6100,6100,6100,6100,0
20240220,190700,17711147470,6100,6100,6100,6100,0
20240220,190600,17711147470,6100,6100,6100,6100,0
20240220,190500,17711147470,6100,6100,6100,6100,0
20240220,190400,17711147470,6100,6100,6100,6100,0
20240220,190300,17711147470,6100,6100,6100,6100,0
20240220,190200,17711147470,6100,6100,6100,6100,0
20240220,190100,17711147470,6100,6100,6100,6100,0
20240220,190000,17711147470,6100,6100,6100,6100,0
20240220,185900,17711147470,6100,6100,6100,6100,0
20240220,185800,17711147470,6100,6100,6100,6100,0
20240220,185700,17711147470,6100,6100,6100,6100,0
20240220,185600,17711147470,6100,6100,6100,6100,0
20240220,185500,17711147470,6100,6100,6100,6100,0
20240220,185400,17711147470,6100,6100,6100,6100,0
20240220,185300,17711147470,6100,6100,6100,6100,0
20240220,185200,17711147470,6100,6100,6100,6100,0
20240220,185100,17711147470,6100,6100,6100,6100,0
20240220,185000,17711147470,6100,6100,6100,6100,0
20240220,184900,17711147470,6100,6100,6100,6100,0
20240220,184800,17711147470,6100,6100,6100,6100,0
20240220,184700,17711147470,6100,6100,6100,6100,0
20240220,184600,17711147470,6100,6100,6100,6100,0
20240220,184500,17711147470,6100,6100,6100,6100,0
20240220,184400,17711147470,6100,6100,6100,6100,0
20240220,184300,17711147470,6100,6100,6100,6100,0
20240220,184200,17711147470,6100,6100,6100,6100,0
20240220,184100,17711147470,6100,6100,6100,6100,21696
20240220,184000,17711147470,6100,6100,6100,6100,0
20240220,183900,17711147470,6100,6100,6100,6100,0
20240220,183800,17711147470,6100,6100,6100,6100,0
20240220,183700,17711147470,6100,6100,6100,6100,0
20240220,183600,17711147470,6100,6100,6100,6100,0
20240220,183500,17711147470,6100,6100,6100,6100,0
20240220,183400,17711147470,6100,6100,6100,6100,0
20240220,183300,17711147470,6100,6100,6100,6100,0
20240220,183200,17711147470,6100,6100,6100,6100,0
20240220,183100,17711147470,6100,6100,6100,6100,0
20240220,183000,17711147470,6100,6100,6100,6100,0
20240220,182900,17711147470,6100,6100,6100,6100,0
20240220,182800,17711147470,6100,6100,6100,6100,0
20240220,182700,17711147470,6100,6100,6100,6100,0
20240220,182600,17711147470,6100,6100,6100,6100,0
20240220,182500,17711147470,6100,6100,6100,6100,0
20240220,182400,17711147470,6100,6100,6100,6100,0
20240220,182300,17711147470,6100,6100,6100,6100,0
20240220,182200,17711147470,6100,6100,6100,6100,0
20240220,182100,17711147470,6100,6100,6100,6100,0
20240220,182000,17711147470,6100,6100,6100,6100,0
20240220,181900,17711147470,6100,6100,6100,6100,0
20240220,181800,17711147470,6100,6100,6100,6100,0
20240220,181700,17711147470,6100,6100,6100,6100,0
20240220,181600,17711147470,6100,6100,6100,6100,0
20240220,181500,17711147470,6100,6100,6100,6100,0
20240220,181400,17711147470,6100,6100,6100,6100,0
20240220,181300,17711147470,6100,6100,6100,6100,0
20240220,181200,17711147470,6100,6100,6100,6100,0
20240220,181100,17711147470,6100,6100,6100,6100,21696
20240220,181000,17711147470,6100,6100,6100,6100,0
20240220,180900,17711147470,6100,6100,6100,6100,0
20240220,180800,17711147470,6100,6100,6100,6100,0
20240220,180700,17711147470,6100,6100,6100,6100,0
20240220,180600,17711147470,6100,6100,6100,6100,0
20240220,180500,17711147470,6100,6100,6100,6100,0
20240220,180400,17711147470,6100,6100,6100,6100,0
20240220,180300,17711147470,6100,6100,6100,6100,0
20240220,180200,17711147470,6100,6100,6100,6100,0
20240220,180100,17711147470,6100,6100,6100,6100,0
20240220,180000,17711147470,6100,6100,6100,6100,0
20240220,175900,17711147470,6100,6100,6100,6100,0
20240220,175800,17711147470,6100,6100,6100,6100,0
20240220,175700,17711147470,6100,6100,6100,6100,0
20240220,175600,17711147470,6100,6100,6100,6100,0
20240220,175500,17711147470,6100,6100,6100,6100,0
20240220,175400,17711147470,6100,6100,6100,6100,0
20240220,175300,17711147470,6100,6100,6100,6100,0
20240220,175200,17711147470,6100,6100,6100,6100,0
20240220,175100,17711147470,6100,6100,6100,6100,0
20240220,175000,17711147470,6100,6100,6100,6100,0
20240220,174900,17711147470,6100,6100,6100,6100,0
20240220,174800,17711147470,6100,6100,6100,6100,0
20240220,174700,17711147470,6100,6100,6100,6100,0
20240220,174600,17711147470,6100,6100,6100,6100,0
20240220,174500,17711147470,6100,6100,6100,6100,0
20240220,174400,17711147470,6100,6100,6100,6100,0
20240220,174300,17711147470,6100,6100,6100,6100,0
20240220,174200,17711147470,6100,6100,6100,6100,0
20240220,174100,17711147470,6100,6100,6100,6100,21696
20240220,174000,17711147470,6100,6100,6100,6100,0
20240220,173900,17711147470,6100,6100,6100,6100,0
20240220,173800,17711147470,6100,6100,6100,6100,0
20240220,173700,17711147470,6100,6100,6100,6100,0
20240220,173600,17711147470,6100,6100,6100,6100,0
20240220,173500,17711147470,6100,6100,6100,6100,0
20240220,173400,17711147470,6100,6100,6100,6100,0
20240220,173300,17711147470,6100,6100,6100,6100,0
20240220,173200,17711147470,6100,6100,6100,6100,0
20240220,173100,17711147470,6100,6100,6100,6100,0
20240220,173000,17711147470,6100,6100,6100,6100,0
20240220,172900,17711147470,6100,6100,6100,6100,0
20240220,172800,17711147470,6100,6100,6100,6100,0
20240220,172700,17711147470,6100,6100,6100,6100,0
20240220,172600,17711147470,6100,6100,6100,6100,0
20240220,172500,17711147470,6100,6100,6100,6100,0
20240220,172400,17711147470,6100,6100,6100,6100,0
20240220,172300,17711147470,6100,6100,6100,6100,0
20240220,172200,17711147470,6100,6100,6100,6100,0
20240220,172100,17711147470,6100,6100,6100,6100,0
20240220,172000,17711147470,6100,6100,6100,6100,0
20240220,171900,17711147470,6100,6100,6100,6100,0
20240220,171800,17711147470,6100,6100,6100,6100,0
20240220,171700,17711147470,6100,6100,6100,6100,0
20240220,171600,17711147470,6100,6100,6100,6100,0
20240220,171500,17711147470,6100,6100,6100,6100,0
20240220,171400,17711147470,6100,6100,6100,6100,0
20240220,171300,17711147470,6100,6100,6100,6100,0
20240220,171200,17711147470,6100,6100,6100,6100,0
20240220,171100,17711147470,6100,6100,6100,6100,21696
20240220,171000,17711147470,6100,6100,6100,6100,0
20240220,170900,17711147470,6100,6100,6100,6100,0
20240220,170800,17711147470,6100,6100,6100,6100,0
20240220,170700,17711147470,6100,6100,6100,6100,0
20240220,170600,17711147470,6100,6100,6100,6100,0
20240220,170500,17711147470,6100,6100,6100,6100,0
20240220,170400,17711147470,6100,6100,6100,6100,0
20240220,170300,17711147470,6100,6100,6100,6100,0
20240220,170200,17711147470,6100,6100,6100,6100,0
20240220,170100,17711147470,6100,6100,6100,6100,0
20240220,170000,17711147470,6100,6100,6100,6100,0
20240220,165900,17711147470,6100,6100,6100,6100,0
20240220,165800,17711147470,6100,6100,6100,6100,0
20240220,165700,17711147470,6100,6100,6100,6100,0
20240220,165600,17711147470,6100,6100,6100,6100,0
20240220,165500,17711147470,6100,6100,6100,6100,0
20240220,165400,17711147470,6100,6100,6100,6100,0
20240220,165300,17711147470,6100,6100,6100,6100,0
20240220,165200,17711147470,6100,6100,6100,6100,0
20240220,165100,17711147470,6100,6100,6100,6100,0
20240220,165000,17711147470,6100,6100,6100,6100,0
20240220,164900,17711147470,6100,6100,6100,6100,0
20240220,164800,17711147470,6100,6100,6100,6100,0
20240220,164700,17711147470,6100,6100,6100,6100,0
20240220,164600,17711147470,6100,6100,6100,6100,0
20240220,164500,17711147470,6100,6100,6100,6100,0
20240220,164400,17711147470,6100,6100,6100,6100,0
20240220,164300,17711147470,6100,6100,6100,6100,0
20240220,164200,17711147470,6100,6100,6100,6100,0
20240220,164100,17711147470,6100,6100,6100,6100,21696
20240220,164000,17711147470,6100,6100,6100,6100,0
20240220,163900,17711147470,6100,6100,6100,6100,0
20240220,163800,17711147470,6100,6100,6100,6100,0
20240220,163700,17711147470,6100,6100,6100,6100,0
20240220,163600,17711147470,6100,6100,6100,6100,0
20240220,163500,17711147470,6100,6100,6100,6100,0
20240220,163400,17711147470,6100,6100,6100,6100,0
20240220,163300,17711147470,6100,6100,6100,6100,0
20240220,163200,17711147470,6100,6100,6100,6100,0
20240220,163100,17711147470,6100,6100,6100,6100,0
20240220,163000,17711147470,6100,6100,6100,6100,0
20240220,162900,17711147470,6100,6100,6100,6100,0
20240220,162800,17711147470,6100,6100,6100,6100,0
20240220,162700,17711147470,6100,6100,6100,6100,0
20240220,162600,17711147470,6100,6100,6100,6100,0
20240220,162500,17711147470,6100,6100,6100,6100,0
20240220,162400,17711147470,6100,6100,6100,6100,0
20240220,162300,17711147470,6100,6100,6100,6100,0
20240220,162200,17711147470,6100,6100,6100,6100,0
20240220,162100,17711147470,6100,6100,6100,6100,0
20240220,162000,17711147470,6100,6100,6100,6100,0
20240220,161900,17711147470,6100,6100,6100,6100,0
20240220,161800,17711147470,6100,6100,6100,6100,0
20240220,161700,17711147470,6100,6100,6100,6100,0
20240220,161600,17711147470,6100,6100,6100,6100,0
20240220,161500,17711147470,6100,6100,6100,6100,0
20240220,161400,17711147470,6100,6100,6100,6100,0
20240220,161300,17711147470,6100,6100,6100,6100,0
20240220,161200,17711147470,6100,6100,6100,6100,0
20240220,161100,17711147470,6100,6100,6100,6100,21696
20240220,161000,17711147470,6100,6100,6100,6100,0
20240220,160900,17711147470,6100,6100,6100,6100,0
20240220,160800,17711147470,6100,6100,6100,6100,0
20240220,160700,17711147470,6100,6100,6100,6100,0
20240220,160600,17711147470,6100,6100,6100,6100,0
20240220,160500,17711147470,6100,6100,6100,6100,0
20240220,160400,17711147470,6100,6100,6100,6100,0
20240220,160300,17711147470,6100,6100,6100,6100,0
20240220,160200,17711147470,6100,6100,6100,6100,0
20240220,160100,17711147470,6100,6100,6100,6100,0
20240220,160000,17711147470,6100,6100,6100,6100,0
20240220,155900,17711147470,6100,6100,6100,6100,0
20240220,155800,17711147470,6100,6100,6100,6100,0
20240220,155700,17711147470,6100,6100,6100,6100,0
20240220,155600,17711147470,6100,6100,6100,6100,0
20240220,155500,17711147470,6100,6100,6100,6100,0
20240220,155400,17711147470,6100,6100,6100,6100,0
20240220,155300,17711147470,6100,6100,6100,6100,0
20240220,155200,17711147470,6100,6100,6100,6100,0
20240220,155100,17711147470,6100,6100,6100,6100,0
20240220,155000,17711147470,6100,6100,6100,6100,0
20240220,154900,17711147470,6100,6100,6100,6100,0
20240220,154800,17711147470,6100,6100,6100,6100,0
20240220,154700,17711147470,6100,6100,6100,6100,0
20240220,154600,17711147470,6100,6100,6100,6100,0
20240220,154500,17711147470,6100,6100,6100,6100,0
20240220,154400,17711147470,6100,6100,6100,6100,0
20240220,154300,17711147470,6100,6100,6100,6100,0
20240220,154200,17711147470,6100,6100,6100,6100,0
20240220,154100,17711147470,6100,6100,6100,6100,21696
20240220,154000,17711147470,6100,6100,6100,6100,0
20240220,153900,17711147470,6100,6100,6100,6100,0
20240220,153800,17711147470,6100,6100,6100,6100,0
20240220,153700,17711147470,6100,6100,6100,6100,0
20240220,153600,17711147470,6100,6100,6100,6100,0
20240220,153500,17711147470,6100,6100,6100,6100,0
20240220,153400,17711147470,6100,6100,6100,6100,0
20240220,153300,17711147470,6100,6100,6100,6100,0
20240220,153200,17711147470,6100,6100,6100,6100,0
20240220,153100,17711147470,6100,6100,6100,6100,0
20240220,153000,17711147470,6100,6100,6100,6100,21696
20240220,152900,17578801870,6110,6110,6110,6110,0
20240220,152800,17578801870,6110,6110,6110,6110,0
20240220,152700,17578801870,6110,6110,6110,6110,0
20240220,152600,17578801870,6110,6110,6110,6110,0
20240220,152500,17578801870,6110,6110,6110,6110,0
20240220,152400,17578801870,6110,6110,6110,6110,0
20240220,152300,17578801870,6110,6110,6110,6110,0
20240220,152200,17578801870,6110,6110,6110,6110,0
20240220,152100,17578801870,6110,6110,6110,6110,0
20240220,152000,17578801870,6110,6110,6110,6110,0
20240220,151900,17578801870,6110,6100,6110,6100,2097
20240220,151800,17566002660,6100,6110,6110,6100,5645
20240220,151700,17531529340,6110,6100,6110,6100,3316
20240220,151600,17511296910,6100,6110,6110,6100,1742
20240220,151500,17500668840,6100,6100,6110,6100,14530
20240220,151400,17412012680,6110,6120,6120,6100,8477
20240220,151300,17360281440,6120,6120,6120,6110,7379
20240220,151200,17315174510,6120,6120,6160,6110,41130
20240220,151100,17062101300,6120,6120,6130,6120,1628
20240220,151000,17052137930,6130,6130,6130,6120,1933
20240220,150900,17040306520,6130,6120,6130,6120,2551
20240220,150800,17024691660,6130,6130,6130,6130,1506
20240220,150700,17015459880,6120,6130,6130,6120,1947
20240220,150600,17003530980,6120,6130,6130,6120,1433
20240220,150500,16994760620,6130,6120,6130,6120,1808
20240220,150400,16983695170,6120,6130,6130,6120,35
20240220,150300,16983480670,6130,6120,6130,6120,4363
20240220,150200,16956779050,6120,6110,6120,6110,4982
20240220,150100,16926338900,6100,6110,6110,6100,3173
20240220,150000,16906956670,6110,6110,6110,6100,373
20240220,145900,16904677760,6110,6110,6110,6110,124
20240220,145800,16903920120,6110,6110,6110,6110,3103
20240220,145700,16884960790,6110,6100,6110,6100,1275
20240220,145600,16877183260,6100,6100,6110,6100,1988
20240220,145500,16865056230,6100,6110,6110,6100,834
20240220,145400,16859961890,6110,6120,6120,6110,1301
20240220,145300,16852012740,6110,6110,6120,6110,6409
20240220,145200,16812853050,6120,6110,6120,6110,546
20240220,145100,16809516650,6110,6120,6120,6110,914
20240220,145000,16803923470,6120,6120,6120,6110,2400
20240220,144900,16789256190,6110,6110,6120,6110,2180
20240220,144800,16775936170,6110,6110,6120,6110,3769
20240220,144700,16752906950,6120,6120,6120,6110,6525
20240220,144600,16713038200,6120,6120,6130,6110,17327
20240220,144500,16607009020,6120,6120,6120,6120,5205
20240220,144400,16575154420,6120,6130,6130,6120,538
20240220,144300,16571857690,6120,6120,6130,6120,1143
20240220,144200,16564861770,6120,6120,6130,6120,4277
20240220,144100,16538683500,6120,6120,6120,6120,0
20240220,144000,16538683500,6120,6120,6130,6120,1839
20240220,143900,16527428670,6120,6130,6130,6120,329
20240220,143800,16525414420,6130,6130,6130,6130,245
20240220,143700,16523912570,6120,6120,6120,6120,1640
20240220,143600,16513875770,6120,6130,6130,6120,502
20240220,143500,16510803520,6130,6130,6130,6120,478
20240220,143400,16507877370,6130,6130,6130,6120,2722
20240220,143300,16491214080,6130,6140,6140,6120,1728
20240220,143200,16480636910,6130,6130,6130,6130,888
20240220,143100,16475193470,6140,6120,6140,6120,6005
20240220,143000,16438399880,6120,6130,6130,6120,1998
20240220,142900,16426155860,6130,6140,6140,6130,3006
20240220,142800,16407727820,6140,6140,6150,6140,2636
20240220,142700,16391541570,6150,6140,6150,6140,2250
20240220,142600,16377704110,6140,6150,6150,6140,160
20240220,142500,16376720240,6150,6130,6150,6130,5646
20240220,142400,16342005550,6140,6140,6150,6140,735
20240220,142300,16337486910,6150,6140,6150,6140,524
20240220,142200,16334266720,6140,6140,6140,6140,145
20240220,142100,16333376420,6140,6140,6140,6130,45
20240220,142000,16333100130,6130,6140,6150,6130,4457
20240220,141900,16305727530,6140,6130,6140,6130,222
20240220,141800,16304364650,6130,6130,6140,6130,3107
20240220,141700,16285298620,6140,6140,6140,6130,569
20240220,141600,16281805770,6130,6140,6140,6130,3744
20240220,141500,16258817680,6130,6140,6140,6130,686
20240220,141400,16254612370,6140,6140,6140,6120,1077
20240220,141300,16248018780,6120,6130,6140,6120,33126
20240220,141200,16045259750,6130,6130,6130,6130,179
20240220,141100,16044162480,6130,6130,6130,6130,575
20240220,141000,16040637730,6130,6130,6130,6120,2120
20240220,140900,16027659510,6130,6140,6150,6130,9019
20240220,140800,15972353560,6150,6140,6150,6140,567
20240220,140700,15968869700,6140,6130,6140,6130,3365
20240220,140600,15948222800,6130,6140,6140,6130,7054
20240220,140500,15904981460,6140,6150,6160,6140,6547
20240220,140400,15864761060,6150,6170,6170,6150,12567
20240220,140300,15787404950,6170,6160,6170,6160,1757
20240220,140200,15776575770,6160,6170,6170,6160,4697
20240220,140100,15747598710,6170,6170,6180,6170,1476
20240220,140000,15738490970,6170,6180,6180,6170,830
20240220,135900,15733366130,6170,6180,6180,6170,6601
20240220,135800,15692631960,6180,6180,6180,6170,15895
20240220,135700,15594537090,6180,6180,6180,6180,587
20240220,135600,15590909430,6190,6190,6190,6180,844
20240220,135500,15585693270,6190,6170,6190,6170,2342
20240220,135400,15571227290,6170,6180,6180,6170,2795
20240220,135300,15553976710,6180,6180,6180,6170,1197
20240220,135200,15546579800,6180,6170,6180,6170,2091
20240220,135100,15533673280,6170,6190,6190,6170,8162
20240220,135000,15483239210,6190,6190,6190,6180,362
20240220,134900,15480998790,6190,6190,6190,6180,1876
20240220,134800,15469389490,6190,6180,6190,6180,3110
20240220,134700,15450165290,6180,6180,6190,6180,2356
20240220,134600,15435605160,6190,6190,6190,6180,1111
20240220,134500,15428733300,6190,6190,6190,6180,2748
20240220,134400,15411723280,6190,6180,6190,6180,1913
20240220,134300,15399887760,6190,6180,6190,6170,5230
20240220,134200,15367568270,6180,6170,6180,6170,415
20240220,134100,15365006110,6180,6170,6180,6170,2055
20240220,134000,15352312630,6170,6170,6190,6170,6295
20240220,133900,15313423410,6170,6190,6190,6170,6890
20240220,133800,15270860100,6180,6180,6180,6180,0
20240220,133700,15270860100,6180,6190,6190,6180,282
20240220,133600,15269115760,6190,6180,6190,6180,999
20240220,133500,15262937110,6180,6190,6190,6180,470
20240220,133400,15260028980,6190,6200,6200,6190,5319
20240220,133300,15227095370,6200,6210,6210,6190,3612
20240220,133200,15204694280,6200,6210,6210,6200,140
20240220,133100,15203824940,6210,6210,6210,6200,2632
20240220,133000,15187488980,6210,6220,6220,6200,1740
20240220,132900,15176688570,6210,6190,6220,6190,6211
20240220,132800,15138137300,6190,6200,6200,6190,4424
20240220,132700,15110722160,6200,6200,6210,6190,14214
20240220,132600,15022580130,6200,6210,6210,6190,2792
20240220,132500,15005270630,6200,6190,6200,6190,2922
20240220,132400,14987163710,6180,6190,6200,6180,2445
20240220,132300,14972018380,6190,6190,6200,6170,754
20240220,132200,14967351480,6180,6180,6180,6180,953
20240220,132100,14961461940,6180,6170,6180,6170,1415
20240220,132000,14952718810,6180,6180,6180,6170,479
20240220,131900,14949758700,6180,6180,6190,6180,1077
20240220,131800,14943095840,6190,6180,6190,6180,587
20240220,131700,14939465740,6180,6180,6190,6180,518
20240220,131600,14936264480,6190,6160,6190,6160,5583
20240220,131500,14901812690,6160,6160,6160,6150,42
20240220,131400,14901554010,6160,6160,6170,6160,355
20240220,131300,14899367200,6160,6160,6160,6160,181
20240220,131200,14898252240,6150,6150,6160,6150,686
20240220,131100,14894032000,6150,6160,6160,6150,552
20240220,131000,14890637060,6160,6170,6170,6160,675
20240220,130900,14886478880,6160,6160,6160,6150,977
20240220,130800,14880460810,6160,6150,6160,6150,2079
20240220,130700,14867657940,6150,6150,6160,6150,583
20240220,130600,14864068410,6160,6140,6160,6140,753
20240220,130500,14859439840,6150,6140,6150,6140,905
20240220,130400,14853881810,6140,6150,6150,6140,1009
20240220,130300,14847681540,6150,6150,6150,6150,665
20240220,130200,14843591790,6150,6150,6150,6150,37
20240220,130100,14843364240,6160,6160,6170,6160,1786
20240220,130000,14832362430,6160,6170,6170,6160,732
20240220,125900,14827850090,6170,6170,6170,6160,155
20240220,125800,14826895180,6160,6160,6170,6160,1450
20240220,125700,14817962840,6160,6160,6160,6160,747
20240220,125600,14813361320,6160,6160,6160,6150,1648
20240220,125500,14803225160,6150,6150,6150,6150,3737
20240220,125400,14780242610,6160,6160,6170,6160,3677
20240220,125300,14757592270,6160,6160,6160,6160,606
20240220,125200,14753859310,6160,6170,6170,6160,1868
20240220,125100,14742351830,6170,6160,6170,6160,443
20240220,125000,14739618920,6170,6160,6170,6160,1654
20240220,124900,14729430140,6170,6170,6170,6160,14029
20240220,124800,14642894810,6170,6180,6180,6170,887
20240220,124700,14637421190,6180,6180,6180,6180,16289
20240220,124600,14536755170,6180,6190,6200,6180,5525
20240220,124500,14502556220,6190,6200,6200,6190,364
20240220,124400,14500303030,6200,6200,6200,6200,50
20240220,124300,14499993030,6200,6200,6200,6190,2111
20240220,124200,14486924830,6200,6190,6200,6190,1592
20240220,124100,14477062920,6190,6200,6200,6190,1257
20240220,124000,14469277800,6200,6200,6210,6200,1520
20240220,123900,14459850800,6200,6200,6210,6190,2705
20240220,123800,14443092900,6200,6210,6210,6190,2657
20240220,123700,14426619480,6200,6220,6230,6200,6582
20240220,123600,14385734060,6220,6200,6240,6200,75371
20240220,123500,13916728740,6190,6190,6200,6190,1165
20240220,123400,13909511380,6200,6200,6200,6200,1440
20240220,123300,13900583380,6200,6200,6210,6200,5113
20240220,123200,13868874500,6200,6210,6210,6200,4693
20240220,123100,13839731000,6210,6190,6210,6190,10235
20240220,123000,13776252690,6190,6190,6200,6190,130
20240220,122900,13775447970,6200,6200,6200,6180,11854
20240220,122800,13702152600,6190,6190,6190,6190,831
20240220,122700,13697008710,6190,6190,6200,6180,3891
20240220,122600,13672923560,6190,6200,6200,6190,9422
20240220,122500,13614586740,6210,6200,6210,6200,7405
20240220,122400,13568675730,6200,6200,6200,6190,4690
20240220,122300,13539613150,6200,6200,6200,6190,3274
20240220,122200,13519315260,6200,6190,6200,6190,3322
20240220,122100,13498718870,6200,6190,6200,6190,12604
20240220,122000,13420678880,6200,6210,6210,6200,3620
20240220,121900,13398224160,6210,6200,6210,6200,14823
20240220,121800,13306193080,6200,6200,6200,6200,5894
20240220,121700,13269650280,6200,6190,6210,6190,9746
20240220,121600,13209226900,6190,6180,6200,6180,5941
20240220,121500,13172470260,6190,6170,6190,6170,1911
20240220,121400,13160665710,6170,6170,6180,6170,2068
20240220,121300,13147906130,6170,6180,6190,6160,3602
20240220,121200,13125653920,6160,6160,6180,6160,1455
20240220,121100,13116685660,6160,6160,6160,6150,4264
20240220,121000,13090419490,6160,6160,6170,6150,9813
20240220,120900,13029967870,6160,6160,6160,6160,1817
20240220,120800,13018775150,6160,6170,6170,6160,4655
20240220,120700,12990058250,6170,6150,6170,6150,9892
20240220,120600,12929222170,6150,6150,6160,6140,3674
20240220,120500,12906628160,6160,6140,6210,6140,25242
20240220,120400,12750708440,6140,6140,6140,6140,908
20240220,120300,12745133320,6140,6140,6140,6140,2648
20240220,120200,12728874600,6140,6140,6150,6140,1349
20240220,120100,12720591690,6150,6150,6150,6150,150
20240220,120000,12719669190,6140,6150,6150,6130,2092
20240220,115900,12706821830,6150,6150,6160,6150,288
20240220,115800,12705050580,6160,6150,6160,6150,223
20240220,115700,12703679110,6150,6160,6160,6150,2835
20240220,115600,12686243830,6160,6160,6160,6150,12047
20240220,115500,12612146840,6150,6160,6160,6150,310
20240220,115400,12610239840,6160,6160,6160,6160,236
20240220,115300,12608786080,6170,6160,6170,6150,4113
20240220,115200,12583443730,6150,6140,6160,6140,3460
20240220,115100,12562164620,6150,6130,6150,6130,4372
20240220,115000,12535299510,6130,6120,6130,6110,8915
20240220,114900,12480750090,6120,6120,6120,6120,6775
20240220,114800,12439287090,6120,6120,6120,6120,0
20240220,114700,12439287090,6120,6120,6130,6110,343
20240220,114600,12437186360,6120,6120,6120,6120,2441
20240220,114500,12422247440,6120,6110,6120,6110,345
20240220,114400,12420138520,6110,6120,6130,6110,360
20240220,114300,12417935780,6110,6110,6120,6110,136
20240220,114200,12417103660,6110,6130,6130,6110,920
20240220,114100,12411474110,6110,6120,6130,6110,2554
20240220,114000,12395845360,6120,6130,6130,6120,204
20240220,113900,12394596850,6120,6120,6120,6120,1189
20240220,113800,12387320170,6120,6120,6120,6110,1612
20240220,113700,12377454910,6130,6120,6130,6120,867
20240220,113600,12372148680,6130,6120,6130,6120,93
20240220,113500,12371579500,6120,6120,6130,6110,493
20240220,113400,12368562930,6120,6120,6120,6110,1505
20240220,113300,12359353110,6130,6120,6130,6110,2446
20240220,113200,12344381850,6130,6120,6130,6120,2620
20240220,113100,12328347040,6110,6120,6120,6110,1554
20240220,113000,12318843330,6120,6120,6130,6110,1900
20240220,112900,12307223060,6120,6110,6120,6110,1218
20240220,112800,12299769870,6120,6120,6120,6120,404
20240220,112700,12297297390,6110,6130,6130,6110,5012
20240220,112600,12266637400,6130,6130,6130,6120,491
20240220,112500,12263629520,6120,6120,6130,6120,3804
20240220,112400,12240343430,6120,6120,6130,6120,1469
20240220,112300,12231349460,6130,6120,6130,6120,330
20240220,112200,12229328030,6130,6130,6130,6120,1884
20240220,112100,12217796600,6120,6130,6140,6120,2685
20240220,112000,12201350440,6120,6130,6130,6120,748
20240220,111900,12196768230,6130,6140,6140,6130,2768
20240220,111800,12179796470,6130,6130,6140,6130,965
20240220,111700,12173878800,6130,6130,6140,6130,695
20240220,111600,12169617140,6130,6140,6140,6130,618
20240220,111500,12165827450,6140,6130,6140,6130,5284
20240220,111400,12133434800,6130,6140,6140,6130,2447
20240220,111300,12118430960,6130,6130,6140,6130,2405
20240220,111200,12103684990,6130,6140,6150,6130,4874
20240220,111100,12073797700,6140,6150,6150,6140,2824
20240220,111000,12056437350,6150,6140,6160,6130,9666
20240220,110900,11997016740,6140,6120,6150,6120,4059
20240220,110800,11972153480,6120,6150,6160,6120,14935
20240220,110700,11880464310,6150,6140,6150,6140,2146
20240220,110600,11867287290,6140,6150,6160,6140,2196
20240220,110500,11853780950,6150,6150,6160,6150,5205
20240220,110400,11821768990,6150,6150,6160,6150,1219
20240220,110300,11814271530,6150,6150,6150,6140,5949
20240220,110200,11777687420,6150,6160,6160,6150,11909
20240220,110100,11704440460,6160,6150,6160,6150,4581
20240220,110000,11676225440,6150,6160,6170,6150,10195
20240220,105900,11613468570,6160,6170,6170,6160,4424
20240220,105800,11586213130,6160,6160,6170,6160,16491
20240220,105700,11484610500,6160,6170,6170,6160,292
20240220,105600,11482808870,6170,6170,6170,6160,6834
20240220,105500,11440645920,6170,6170,6180,6170,1531
20240220,105400,11431198840,6170,6170,6180,6170,10953
20240220,105300,11363618110,6170,6180,6190,6170,1214
20240220,105200,11356122430,6190,6180,6190,6180,1087
20240220,105100,11349403980,6170,6180,6180,6170,2977
20240220,105000,11331016100,6180,6190,6190,6180,14267
20240220,104900,11242793860,6190,6190,6200,6190,3147
20240220,104800,11223311870,6190,6200,6200,6190,7114
20240220,104700,11179210850,6200,6210,6220,6200,5773
20240220,104600,11143377520,6220,6230,6230,6200,7222
20240220,104500,11098479160,6230,6250,6250,6220,29996
20240220,104400,10911414460,6250,6200,6250,6200,41654
20240220,104300,10651778860,6200,6190,6200,6190,4364
20240220,104200,10624742190,6190,6200,6210,6190,3041
20240220,104100,10605893120,6210,6200,6210,6200,786
20240220,104000,10601018080,6200,6190,6210,6190,5566
20240220,103900,10566509240,6190,6170,6190,6170,5152
20240220,103800,10534664000,6170,6180,6190,6170,3288
20240220,103700,10514346620,6180,6170,6190,6170,19804
20240220,103600,10392106100,6170,6190,6200,6170,33867
20240220,103500,10182940210,6200,6180,6200,6180,4243
20240220,103400,10156672170,6190,6200,6210,6180,19961
20240220,103300,10033070530,6200,6190,6210,6190,7109
20240220,103200,9988984730,6190,6220,6220,6190,15848
20240220,103100,9890721260,6220,6230,6240,6210,5228
20240220,103000,9858165560,6230,6240,6240,6220,3588
20240220,102900,9835835130,6220,6210,6240,6200,19626
20240220,102800,9713764350,6220,6230,6230,6210,10520
20240220,102700,9648346390,6230,6240,6260,6200,31127
20240220,102600,9454490250,6240,6200,6250,6190,44716
20240220,102500,9176183360,6200,6250,6260,6190,91554
20240220,102400,8605579790,6250,6300,6320,6240,113900
20240220,102300,7892013220,6310,6220,6320,6220,231437
20240220,102200,6437694230,6220,6170,6290,6170,142929
20240220,102100,5548182530,6170,6160,6180,6160,6607
20240220,102000,5507410610,6170,6170,6170,6160,4344
20240220,101900,5480636350,6170,6170,6170,6170,3078
20240220,101800,5461645090,6160,6160,6170,6160,1378
20240220,101700,5453145160,6160,6160,6170,6160,6843
20240220,101600,5410989670,6160,6170,6170,6160,10969
20240220,101500,5343407140,6170,6160,6170,6160,4080
20240220,101400,5318233550,6160,6170,6170,6160,1595
20240220,101300,5308406930,6170,6170,6180,6160,6522
20240220,101200,5268164640,6170,6160,6170,6160,21471
20240220,101100,5135764250,6170,6170,6170,6160,1724
20240220,101000,5125132440,6160,6170,6170,6160,6841
20240220,100900,5082983570,6160,6170,6170,6160,1744
20240220,100800,5072235900,6170,6170,6170,6160,2024
20240220,100700,5059750130,6170,6170,6180,6160,6310
20240220,100600,5020807920,6170,6170,6180,6160,9217
20240220,100500,4963944900,6170,6150,6170,6150,11262
20240220,100400,4894562270,6140,6150,6170,6140,12399
20240220,100300,4818280840,6150,6130,6160,6130,16977
20240220,100200,4714070080,6130,6130,6140,6130,2943
20240220,100100,4696027370,6130,6140,6140,6130,5968
20240220,100000,4659442730,6140,6150,6160,6140,47690
20240220,095900,4366562620,6150,6150,6160,6150,2500
20240220,095800,4351181660,6160,6150,6160,6150,2439
20240220,095700,4336170190,6150,6150,6150,6140,7233
20240220,095600,4291710500,6150,6150,6150,6140,21187
20240220,095500,4161435630,6150,6170,6170,6150,23973
20240220,095400,4013892170,6160,6150,6170,6150,9222
20240220,095300,3957065010,6150,6160,6170,6150,7931
20240220,095200,3908228110,6160,6180,6180,6160,16511
20240220,095100,3806414860,6170,6160,6180,6150,31209
20240220,095000,3613769080,6160,6160,6180,6160,25568
20240220,094900,3456150750,6160,6160,6180,6160,25902
20240220,094800,3296393140,6160,6140,6170,6140,22838
20240220,094700,3155945880,6150,6140,6150,6140,15373
20240220,094600,3061540620,6140,6150,6150,6130,21110
20240220,094500,2931927360,6150,6140,6160,6130,28279
20240220,094400,2758189510,6140,6130,6150,6120,13547
20240220,094300,2675020400,6130,6100,6130,6100,13917
20240220,094200,2590019280,6100,6130,6130,6100,13949
20240220,094100,2504655220,6130,6080,6130,6080,33787
20240220,094000,2298301110,6070,6060,6090,6060,8487
20240220,093900,2246748810,6060,6060,6070,6060,5555
20240220,093800,2213074480,6060,6050,6060,6050,7105
20240220,093700,2170024310,6050,6040,6060,6040,968
20240220,093600,2164166910,6050,6050,6060,6050,5866
20240220,093500,2128677360,6050,6030,6060,6030,1858
20240220,093400,2117441010,6030,6030,6060,6030,11848
20240220,093300,2045779820,6030,6020,6030,6020,1043
20240220,093200,2039499400,6000,6050,6050,6000,5825
20240220,093100,2004413320,6030,6030,6050,6020,7067
20240220,093000,1961780360,6020,6000,6030,6000,6782
20240220,092900,1920944840,6000,5990,6000,5990,2626
20240220,092800,1905194550,5990,6000,6000,5990,3534
20240220,092700,1884007020,5990,5970,5990,5970,1985
20240220,092600,1872139630,5980,6000,6000,5970,3433
20240220,092500,1851593000,6000,5970,6000,5970,8057
20240220,092400,1803423460,5960,5970,5970,5960,6345
20240220,092300,1765561030,5970,5990,5990,5970,11262
20240220,092200,1698251500,5980,5990,5990,5970,7758
20240220,092100,1651852730,5990,6000,6000,5980,8082
20240220,092000,1603436620,5990,6010,6020,5990,11758
20240220,091900,1532866550,6010,6020,6020,6000,2225
20240220,091800,1519494530,6010,6010,6020,6010,5849
20240220,091700,1484316730,6010,6010,6020,6010,1592
20240220,091600,1474748780,6000,6010,6010,6000,1601
20240220,091500,1465134170,5990,6000,6010,5980,19552
20240220,091400,1347901920,6000,6010,6020,6000,18241
20240220,091300,1238278520,6010,6030,6030,6010,17002
20240220,091200,1135951830,6020,6030,6030,6020,1733
20240220,091100,1125507840,6030,6050,6050,6020,11371
20240220,091000,1056881200,6050,6050,6050,6030,7435
20240220,090900,1011964300,6050,6030,6050,6030,4180
20240220,090800,986730920,6030,6030,6040,6020,5063
20240220,090700,956209930,6030,6050,6050,6030,3625
20240220,090600,934294770,6050,6070,6070,6040,10404
20240220,090500,871290360,6070,6030,6070,6020,8813
20240220,090400,818048300,6030,6070,6080,6000,37458
20240220,090300,592161310,6070,6090,6090,6070,11980
20240220,090200,519292670,6090,6090,6090,6070,14277
20240220,090100,432535570,6070,6140,6160,6070,22604
20240220,090000,294119110,6130,6130,6140,6070,48024