KissMeData/220180/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203700,135856030,3920,3920,3920,3920,4302
20240220,203600,135856030,3920,3920,3920,3920,0
20240220,203500,135856030,3920,3920,3920,3920,0
20240220,203400,135856030,3920,3920,3920,3920,0
20240220,203300,135856030,3920,3920,3920,3920,0
20240220,203200,135856030,3920,3920,3920,3920,0
20240220,203100,135856030,3920,3920,3920,3920,0
20240220,203000,135856030,3920,3920,3920,3920,0
20240220,202900,135856030,3920,3920,3920,3920,0
20240220,202800,135856030,3920,3920,3920,3920,0
20240220,202700,135856030,3920,3920,3920,3920,0
20240220,202600,135856030,3920,3920,3920,3920,0
20240220,202500,135856030,3920,3920,3920,3920,0
20240220,202400,135856030,3920,3920,3920,3920,0
20240220,202300,135856030,3920,3920,3920,3920,0
20240220,202200,135856030,3920,3920,3920,3920,0
20240220,202100,135856030,3920,3920,3920,3920,0
20240220,202000,135856030,3920,3920,3920,3920,0
20240220,201900,135856030,3920,3920,3920,3920,0
20240220,201800,135856030,3920,3920,3920,3920,0
20240220,201700,135856030,3920,3920,3920,3920,0
20240220,201600,135856030,3920,3920,3920,3920,0
20240220,201500,135856030,3920,3920,3920,3920,0
20240220,201400,135856030,3920,3920,3920,3920,0
20240220,201300,135856030,3920,3920,3920,3920,0
20240220,201200,135856030,3920,3920,3920,3920,0
20240220,201100,135856030,3920,3920,3920,3920,0
20240220,201000,135856030,3920,3920,3920,3920,0
20240220,200900,135856030,3920,3920,3920,3920,0
20240220,200800,135856030,3920,3920,3920,3920,0
20240220,200700,135856030,3920,3920,3920,3920,4302
20240220,200600,135856030,3920,3920,3920,3920,0
20240220,200500,135856030,3920,3920,3920,3920,0
20240220,200400,135856030,3920,3920,3920,3920,0
20240220,200300,135856030,3920,3920,3920,3920,0
20240220,200200,135856030,3920,3920,3920,3920,0
20240220,200100,135856030,3920,3920,3920,3920,0
20240220,200000,135856030,3920,3920,3920,3920,0
20240220,195900,135856030,3920,3920,3920,3920,0
20240220,195800,135856030,3920,3920,3920,3920,0
20240220,195700,135856030,3920,3920,3920,3920,0
20240220,195600,135856030,3920,3920,3920,3920,0
20240220,195500,135856030,3920,3920,3920,3920,0
20240220,195400,135856030,3920,3920,3920,3920,0
20240220,195300,135856030,3920,3920,3920,3920,0
20240220,195200,135856030,3920,3920,3920,3920,0
20240220,195100,135856030,3920,3920,3920,3920,0
20240220,195000,135856030,3920,3920,3920,3920,0
20240220,194900,135856030,3920,3920,3920,3920,0
20240220,194800,135856030,3920,3920,3920,3920,0
20240220,194700,135856030,3920,3920,3920,3920,0
20240220,194600,135856030,3920,3920,3920,3920,0
20240220,194500,135856030,3920,3920,3920,3920,0
20240220,194400,135856030,3920,3920,3920,3920,0
20240220,194300,135856030,3920,3920,3920,3920,0
20240220,194200,135856030,3920,3920,3920,3920,0
20240220,194100,135856030,3920,3920,3920,3920,0
20240220,194000,135856030,3920,3920,3920,3920,0
20240220,193900,135856030,3920,3920,3920,3920,0
20240220,193800,135856030,3920,3920,3920,3920,0
20240220,193700,135856030,3920,3920,3920,3920,4302
20240220,193600,135856030,3920,3920,3920,3920,0
20240220,193500,135856030,3920,3920,3920,3920,0
20240220,193400,135856030,3920,3920,3920,3920,0
20240220,193300,135856030,3920,3920,3920,3920,0
20240220,193200,135856030,3920,3920,3920,3920,0
20240220,193100,135856030,3920,3920,3920,3920,0
20240220,193000,135856030,3920,3920,3920,3920,0
20240220,192900,135856030,3920,3920,3920,3920,0
20240220,192800,135856030,3920,3920,3920,3920,0
20240220,192700,135856030,3920,3920,3920,3920,0
20240220,192600,135856030,3920,3920,3920,3920,0
20240220,192500,135856030,3920,3920,3920,3920,0
20240220,192400,135856030,3920,3920,3920,3920,0
20240220,192300,135856030,3920,3920,3920,3920,0
20240220,192200,135856030,3920,3920,3920,3920,0
20240220,192100,135856030,3920,3920,3920,3920,0
20240220,192000,135856030,3920,3920,3920,3920,0
20240220,191900,135856030,3920,3920,3920,3920,0
20240220,191800,135856030,3920,3920,3920,3920,0
20240220,191700,135856030,3920,3920,3920,3920,0
20240220,191600,135856030,3920,3920,3920,3920,0
20240220,191500,135856030,3920,3920,3920,3920,0
20240220,191400,135856030,3920,3920,3920,3920,0
20240220,191300,135856030,3920,3920,3920,3920,0
20240220,191200,135856030,3920,3920,3920,3920,0
20240220,191100,135856030,3920,3920,3920,3920,0
20240220,191000,135856030,3920,3920,3920,3920,0
20240220,190900,135856030,3920,3920,3920,3920,0
20240220,190800,135856030,3920,3920,3920,3920,0
20240220,190700,135856030,3920,3920,3920,3920,4302
20240220,190600,135856030,3920,3920,3920,3920,0
20240220,190500,135856030,3920,3920,3920,3920,0
20240220,190400,135856030,3920,3920,3920,3920,0
20240220,190300,135856030,3920,3920,3920,3920,0
20240220,190200,135856030,3920,3920,3920,3920,0
20240220,190100,135856030,3920,3920,3920,3920,0
20240220,190000,135856030,3920,3920,3920,3920,0
20240220,185900,135856030,3920,3920,3920,3920,0
20240220,185800,135856030,3920,3920,3920,3920,0
20240220,185700,135856030,3920,3920,3920,3920,0
20240220,185600,135856030,3920,3920,3920,3920,0
20240220,185500,135856030,3920,3920,3920,3920,0
20240220,185400,135856030,3920,3920,3920,3920,0
20240220,185300,135856030,3920,3920,3920,3920,0
20240220,185200,135856030,3920,3920,3920,3920,0
20240220,185100,135856030,3920,3920,3920,3920,0
20240220,185000,135856030,3920,3920,3920,3920,0
20240220,184900,135856030,3920,3920,3920,3920,0
20240220,184800,135856030,3920,3920,3920,3920,0
20240220,184700,135856030,3920,3920,3920,3920,0
20240220,184600,135856030,3920,3920,3920,3920,0
20240220,184500,135856030,3920,3920,3920,3920,0
20240220,184400,135856030,3920,3920,3920,3920,0
20240220,184300,135856030,3920,3920,3920,3920,0
20240220,184200,135856030,3920,3920,3920,3920,0
20240220,184100,135856030,3920,3920,3920,3920,0
20240220,184000,135856030,3920,3920,3920,3920,0
20240220,183900,135856030,3920,3920,3920,3920,0
20240220,183800,135856030,3920,3920,3920,3920,0
20240220,183700,135856030,3920,3920,3920,3920,4302
20240220,183600,135856030,3920,3920,3920,3920,0
20240220,183500,135856030,3920,3920,3920,3920,0
20240220,183400,135856030,3920,3920,3920,3920,0
20240220,183300,135856030,3920,3920,3920,3920,0
20240220,183200,135856030,3920,3920,3920,3920,0
20240220,183100,135856030,3920,3920,3920,3920,0
20240220,183000,135856030,3920,3920,3920,3920,0
20240220,182900,135856030,3920,3920,3920,3920,0
20240220,182800,135856030,3920,3920,3920,3920,0
20240220,182700,135856030,3920,3920,3920,3920,0
20240220,182600,135856030,3920,3920,3920,3920,0
20240220,182500,135856030,3920,3920,3920,3920,0
20240220,182400,135856030,3920,3920,3920,3920,0
20240220,182300,135856030,3920,3920,3920,3920,0
20240220,182200,135856030,3920,3920,3920,3920,0
20240220,182100,135856030,3920,3920,3920,3920,0
20240220,182000,135856030,3920,3920,3920,3920,0
20240220,181900,135856030,3920,3920,3920,3920,0
20240220,181800,135856030,3920,3920,3920,3920,0
20240220,181700,135856030,3920,3920,3920,3920,0
20240220,181600,135856030,3920,3920,3920,3920,0
20240220,181500,135856030,3920,3920,3920,3920,0
20240220,181400,135856030,3920,3920,3920,3920,0
20240220,181300,135856030,3920,3920,3920,3920,0
20240220,181200,135856030,3920,3920,3920,3920,0
20240220,181100,135856030,3920,3920,3920,3920,0
20240220,181000,135856030,3920,3920,3920,3920,0
20240220,180900,135856030,3920,3920,3920,3920,0
20240220,180800,135856030,3920,3920,3920,3920,0
20240220,180700,135856030,3920,3920,3920,3920,4302
20240220,180600,135856030,3920,3920,3920,3920,0
20240220,180500,135856030,3920,3920,3920,3920,0
20240220,180400,135856030,3920,3920,3920,3920,0
20240220,180300,135856030,3920,3920,3920,3920,0
20240220,180200,135856030,3920,3920,3920,3920,0
20240220,180100,135856030,3920,3920,3920,3920,0
20240220,180000,135856030,3920,3920,3920,3920,0
20240220,175900,135856030,3920,3920,3920,3920,0
20240220,175800,135856030,3920,3920,3920,3920,0
20240220,175700,135856030,3920,3920,3920,3920,0
20240220,175600,135856030,3920,3920,3920,3920,0
20240220,175500,135856030,3920,3920,3920,3920,0
20240220,175400,135856030,3920,3920,3920,3920,0
20240220,175300,135856030,3920,3920,3920,3920,0
20240220,175200,135856030,3920,3920,3920,3920,0
20240220,175100,135856030,3920,3920,3920,3920,0
20240220,175000,135856030,3920,3920,3920,3920,0
20240220,174900,135856030,3920,3920,3920,3920,0
20240220,174800,135856030,3920,3920,3920,3920,0
20240220,174700,135856030,3920,3920,3920,3920,0
20240220,174600,135856030,3920,3920,3920,3920,0
20240220,174500,135856030,3920,3920,3920,3920,0
20240220,174400,135856030,3920,3920,3920,3920,0
20240220,174300,135856030,3920,3920,3920,3920,0
20240220,174200,135856030,3920,3920,3920,3920,0
20240220,174100,135856030,3920,3920,3920,3920,0
20240220,174000,135856030,3920,3920,3920,3920,0
20240220,173900,135856030,3920,3920,3920,3920,0
20240220,173800,135856030,3920,3920,3920,3920,0
20240220,173700,135856030,3920,3920,3920,3920,4302
20240220,173600,135856030,3920,3920,3920,3920,0
20240220,173500,135856030,3920,3920,3920,3920,0
20240220,173400,135856030,3920,3920,3920,3920,0
20240220,173300,135856030,3920,3920,3920,3920,0
20240220,173200,135856030,3920,3920,3920,3920,0
20240220,173100,135856030,3920,3920,3920,3920,0
20240220,173000,135856030,3920,3920,3920,3920,0
20240220,172900,135856030,3920,3920,3920,3920,0
20240220,172800,135856030,3920,3920,3920,3920,0
20240220,172700,135856030,3920,3920,3920,3920,0
20240220,172600,135856030,3920,3920,3920,3920,0
20240220,172500,135856030,3920,3920,3920,3920,0
20240220,172400,135856030,3920,3920,3920,3920,0
20240220,172300,135856030,3920,3920,3920,3920,0
20240220,172200,135856030,3920,3920,3920,3920,0
20240220,172100,135856030,3920,3920,3920,3920,0
20240220,172000,135856030,3920,3920,3920,3920,0
20240220,171900,135856030,3920,3920,3920,3920,0
20240220,171800,135856030,3920,3920,3920,3920,0
20240220,171700,135856030,3920,3920,3920,3920,0
20240220,171600,135856030,3920,3920,3920,3920,0
20240220,171500,135856030,3920,3920,3920,3920,0
20240220,171400,135856030,3920,3920,3920,3920,0
20240220,171300,135856030,3920,3920,3920,3920,0
20240220,171200,135856030,3920,3920,3920,3920,0
20240220,171100,135856030,3920,3920,3920,3920,0
20240220,171000,135856030,3920,3920,3920,3920,0
20240220,170900,135856030,3920,3920,3920,3920,0
20240220,170800,135856030,3920,3920,3920,3920,0
20240220,170700,135856030,3920,3920,3920,3920,4302
20240220,170600,135856030,3920,3920,3920,3920,0
20240220,170500,135856030,3920,3920,3920,3920,0
20240220,170400,135856030,3920,3920,3920,3920,0
20240220,170300,135856030,3920,3920,3920,3920,0
20240220,170200,135856030,3920,3920,3920,3920,0
20240220,170100,135856030,3920,3920,3920,3920,0
20240220,170000,135856030,3920,3920,3920,3920,0
20240220,165900,135856030,3920,3920,3920,3920,0
20240220,165800,135856030,3920,3920,3920,3920,0
20240220,165700,135856030,3920,3920,3920,3920,0
20240220,165600,135856030,3920,3920,3920,3920,0
20240220,165500,135856030,3920,3920,3920,3920,0
20240220,165400,135856030,3920,3920,3920,3920,0
20240220,165300,135856030,3920,3920,3920,3920,0
20240220,165200,135856030,3920,3920,3920,3920,0
20240220,165100,135856030,3920,3920,3920,3920,0
20240220,165000,135856030,3920,3920,3920,3920,0
20240220,164900,135856030,3920,3920,3920,3920,0
20240220,164800,135856030,3920,3920,3920,3920,0
20240220,164700,135856030,3920,3920,3920,3920,0
20240220,164600,135856030,3920,3920,3920,3920,0
20240220,164500,135856030,3920,3920,3920,3920,0
20240220,164400,135856030,3920,3920,3920,3920,0
20240220,164300,135856030,3920,3920,3920,3920,0
20240220,164200,135856030,3920,3920,3920,3920,0
20240220,164100,135856030,3920,3920,3920,3920,0
20240220,164000,135856030,3920,3920,3920,3920,0
20240220,163900,135856030,3920,3920,3920,3920,0
20240220,163800,135856030,3920,3920,3920,3920,0
20240220,163700,135856030,3920,3920,3920,3920,4302
20240220,163600,135856030,3920,3920,3920,3920,0
20240220,163500,135856030,3920,3920,3920,3920,0
20240220,163400,135856030,3920,3920,3920,3920,0
20240220,163300,135856030,3920,3920,3920,3920,0
20240220,163200,135856030,3920,3920,3920,3920,0
20240220,163100,135856030,3920,3920,3920,3920,0
20240220,163000,135856030,3920,3920,3920,3920,0
20240220,162900,135856030,3920,3920,3920,3920,0
20240220,162800,135856030,3920,3920,3920,3920,0
20240220,162700,135856030,3920,3920,3920,3920,0
20240220,162600,135856030,3920,3920,3920,3920,0
20240220,162500,135856030,3920,3920,3920,3920,0
20240220,162400,135856030,3920,3920,3920,3920,0
20240220,162300,135856030,3920,3920,3920,3920,0
20240220,162200,135856030,3920,3920,3920,3920,0
20240220,162100,135856030,3920,3920,3920,3920,0
20240220,162000,135856030,3920,3920,3920,3920,0
20240220,161900,135856030,3920,3920,3920,3920,0
20240220,161800,135856030,3920,3920,3920,3920,0
20240220,161700,135856030,3920,3920,3920,3920,0
20240220,161600,135856030,3920,3920,3920,3920,0
20240220,161500,135856030,3920,3920,3920,3920,0
20240220,161400,135856030,3920,3920,3920,3920,0
20240220,161300,135856030,3920,3920,3920,3920,0
20240220,161200,135856030,3920,3920,3920,3920,0
20240220,161100,135856030,3920,3920,3920,3920,0
20240220,161000,135856030,3920,3920,3920,3920,0
20240220,160900,135856030,3920,3920,3920,3920,0
20240220,160800,135856030,3920,3920,3920,3920,0
20240220,160700,135856030,3920,3920,3920,3920,4302
20240220,160600,135856030,3920,3920,3920,3920,0
20240220,160500,135856030,3920,3920,3920,3920,0
20240220,160400,135856030,3920,3920,3920,3920,0
20240220,160300,135856030,3920,3920,3920,3920,0
20240220,160200,135856030,3920,3920,3920,3920,0
20240220,160100,135856030,3920,3920,3920,3920,0
20240220,160000,135856030,3920,3920,3920,3920,0
20240220,155900,135856030,3920,3920,3920,3920,0
20240220,155800,135856030,3920,3920,3920,3920,0
20240220,155700,135856030,3920,3920,3920,3920,0
20240220,155600,135856030,3920,3920,3920,3920,0
20240220,155500,135856030,3920,3920,3920,3920,0
20240220,155400,135856030,3920,3920,3920,3920,0
20240220,155300,135856030,3920,3920,3920,3920,0
20240220,155200,135856030,3920,3920,3920,3920,0
20240220,155100,135856030,3920,3920,3920,3920,0
20240220,155000,135856030,3920,3920,3920,3920,0
20240220,154900,135856030,3920,3920,3920,3920,0
20240220,154800,135856030,3920,3920,3920,3920,0
20240220,154700,135856030,3920,3920,3920,3920,0
20240220,154600,135856030,3920,3920,3920,3920,0
20240220,154500,135856030,3920,3920,3920,3920,0
20240220,154400,135856030,3920,3920,3920,3920,0
20240220,154300,135856030,3920,3920,3920,3920,0
20240220,154200,135856030,3920,3920,3920,3920,0
20240220,154100,135856030,3920,3920,3920,3920,0
20240220,154000,135856030,3920,3920,3920,3920,0
20240220,153900,135856030,3920,3920,3920,3920,0
20240220,153800,135856030,3920,3920,3920,3920,0
20240220,153700,135856030,3920,3920,3920,3920,4302
20240220,153600,135856030,3920,3920,3920,3920,0
20240220,153500,135856030,3920,3920,3920,3920,0
20240220,153400,135856030,3920,3920,3920,3920,0
20240220,153300,135856030,3920,3920,3920,3920,0
20240220,153200,135856030,3920,3920,3920,3920,0
20240220,153100,135856030,3920,3920,3920,3920,0
20240220,153000,135856030,3920,3920,3920,3920,4302
20240220,152900,118992190,3925,3925,3925,3925,0
20240220,152800,118992190,3925,3925,3925,3925,0
20240220,152700,118992190,3925,3925,3925,3925,0
20240220,152600,118992190,3925,3925,3925,3925,0
20240220,152500,118992190,3925,3925,3925,3925,0
20240220,152400,118992190,3925,3925,3925,3925,0
20240220,152300,118992190,3925,3925,3925,3925,0
20240220,152200,118992190,3925,3925,3925,3925,0
20240220,152100,118992190,3925,3925,3925,3925,0
20240220,152000,118992190,3925,3925,3925,3925,0
20240220,151900,118992190,3925,3925,3925,3925,0
20240220,151800,118992190,3925,3925,3925,3925,7
20240220,151700,118964715,3910,3925,3925,3910,3
20240220,151600,118952960,3925,3925,3925,3925,0
20240220,151500,118952960,3925,3905,3930,3905,60
20240220,151400,118717325,3925,3895,3925,3890,31
20240220,151300,118596435,3930,3895,3930,3895,251
20240220,151200,117611175,3895,3895,3895,3895,59
20240220,151100,117381370,3925,3895,3925,3895,33
20240220,151000,117252565,3890,3890,3890,3890,48
20240220,150900,117065845,3890,3890,3890,3890,0
20240220,150800,117065845,3890,3890,3890,3890,0
20240220,150700,117065845,3890,3890,3890,3890,0
20240220,150600,117065845,3890,3890,3890,3890,0
20240220,150500,117065845,3890,3890,3890,3890,9
20240220,150400,117030835,3920,3920,3920,3920,0
20240220,150300,117030835,3920,3920,3920,3920,1
20240220,150200,117026915,3890,3915,3915,3890,274
20240220,150100,115957710,3930,3930,3930,3925,174
20240220,150000,115273930,3930,3930,3930,3930,1
20240220,145900,115270000,3905,3905,3905,3905,1
20240220,145800,115266095,3930,3930,3930,3930,1
20240220,145700,115262165,3930,3930,3930,3930,3
20240220,145600,115250375,3930,3910,3930,3885,129
20240220,145500,114746895,3910,3910,3910,3910,1627
20240220,145400,108385325,3910,3910,3910,3910,1
20240220,145300,108381415,3895,3890,3895,3890,302
20240220,145200,107205175,3890,3905,3910,3890,208
20240220,145100,106393540,3910,3910,3910,3910,0
20240220,145000,106393540,3910,3905,3910,3905,400
20240220,144900,104830545,3910,3910,3910,3910,260
20240220,144800,103813945,3910,3910,3910,3910,0
20240220,144700,103813945,3910,3910,3910,3910,2
20240220,144600,103806125,3875,3900,3905,3875,25
20240220,144500,103708680,3900,3900,3900,3900,28
20240220,144400,103599480,3900,3900,3900,3900,151
20240220,144300,103010580,3900,3900,3900,3900,430
20240220,144200,101333580,3900,3880,3900,3880,1560
20240220,144100,95263610,3880,3880,3880,3880,0
20240220,144000,95263610,3880,3885,3885,3855,320
20240220,143900,94020760,3885,3885,3885,3885,0
20240220,143800,94020760,3885,3885,3885,3885,0
20240220,143700,94020760,3885,3885,3885,3885,0
20240220,143600,94020760,3885,3875,3885,3875,126
20240220,143500,93531995,3880,3880,3880,3880,1
20240220,143400,93528115,3850,3850,3850,3850,0
20240220,143300,93528115,3850,3855,3855,3850,509
20240220,143200,91565930,3860,3880,3880,3860,687
20240220,143100,88906975,3870,3870,3870,3870,99
20240220,143000,88523845,3890,3880,3890,3880,50
20240220,142900,88329725,3880,3880,3880,3880,0
20240220,142800,88329725,3880,3870,3880,3870,536
20240220,142700,86254585,3860,3860,3860,3860,0
20240220,142600,86254585,3860,3860,3860,3860,7
20240220,142500,86227565,3870,3870,3870,3870,0
20240220,142400,86227565,3870,3870,3870,3870,0
20240220,142300,86227565,3870,3870,3870,3870,0
20240220,142200,86227565,3870,3870,3870,3870,0
20240220,142100,86227565,3870,3870,3870,3870,185
20240220,142000,85511615,3870,3870,3870,3870,325
20240220,141900,84253865,3870,3870,3870,3870,0
20240220,141800,84253865,3870,3870,3870,3870,0
20240220,141700,84253865,3870,3870,3870,3870,0
20240220,141600,84253865,3870,3870,3870,3870,0
20240220,141500,84253865,3870,3870,3870,3870,0
20240220,141400,84253865,3870,3870,3870,3870,0
20240220,141300,84253865,3870,3870,3870,3870,0
20240220,141200,84253865,3870,3870,3870,3870,0
20240220,141100,84253865,3870,3870,3870,3870,0
20240220,141000,84253865,3870,3870,3870,3870,0
20240220,140900,84253865,3870,3870,3870,3870,577
20240220,140800,82020875,3870,3870,3870,3870,623
20240220,140700,79609865,3870,3870,3870,3870,1
20240220,140600,79605995,3855,3860,3860,3855,326
20240220,140500,78348765,3875,3875,3875,3875,0
20240220,140400,78348765,3875,3875,3875,3875,0
20240220,140300,78348765,3875,3875,3875,3875,0
20240220,140200,78348765,3875,3875,3875,3875,0
20240220,140100,78348765,3875,3875,3875,3875,0
20240220,140000,78348765,3875,3875,3875,3875,5
20240220,135900,78329390,3855,3855,3855,3855,4
20240220,135800,78313970,3875,3875,3875,3875,0
20240220,135700,78313970,3875,3875,3875,3875,0
20240220,135600,78313970,3875,3875,3875,3875,0
20240220,135500,78313970,3875,3875,3875,3875,0
20240220,135400,78313970,3875,3875,3875,3875,0
20240220,135300,78313970,3875,3875,3875,3875,1
20240220,135200,78310095,3855,3855,3855,3855,0
20240220,135100,78310095,3855,3855,3855,3855,0
20240220,135000,78310095,3855,3855,3855,3855,0
20240220,134900,78310095,3855,3855,3855,3855,0
20240220,134800,78310095,3855,3855,3855,3855,0
20240220,134700,78310095,3855,3855,3855,3855,0
20240220,134600,78310095,3855,3870,3870,3855,1695
20240220,134500,71771610,3870,3870,3870,3870,616
20240220,134400,69387690,3870,3870,3870,3870,0
20240220,134300,69387690,3870,3870,3870,3870,0
20240220,134200,69387690,3870,3870,3870,3870,31
20240220,134100,69267720,3870,3870,3870,3870,150
20240220,134000,68687220,3870,3870,3870,3870,145
20240220,133900,68126070,3870,3870,3870,3870,34
20240220,133800,67994490,3870,3870,3870,3870,0
20240220,133700,67994490,3870,3870,3870,3870,7
20240220,133600,67967400,3835,3835,3835,3835,0
20240220,133500,67967400,3835,3835,3835,3835,0
20240220,133400,67967400,3835,3835,3835,3835,0
20240220,133300,67967400,3835,3835,3835,3835,0
20240220,133200,67967400,3835,3835,3835,3835,0
20240220,133100,67967400,3835,3835,3835,3835,0
20240220,133000,67967400,3835,3835,3835,3835,0
20240220,132900,67967400,3835,3855,3870,3835,3894
20240220,132800,52936920,3855,3845,3855,3845,48
20240220,132700,52752065,3845,3845,3845,3845,1
20240220,132600,52748220,3840,3840,3840,3840,0
20240220,132500,52748220,3840,3840,3840,3840,0
20240220,132400,52748220,3840,3840,3840,3840,0
20240220,132300,52748220,3840,3840,3840,3840,0
20240220,132200,52748220,3840,3840,3840,3840,66
20240220,132100,52494780,3825,3825,3825,3825,0
20240220,132000,52494780,3825,3825,3825,3825,0
20240220,131900,52494780,3825,3825,3825,3825,0
20240220,131800,52494780,3825,3825,3825,3825,0
20240220,131700,52494780,3825,3825,3825,3825,5
20240220,131600,52475655,3825,3825,3825,3825,0
20240220,131500,52475655,3825,3825,3825,3825,0
20240220,131400,52475655,3825,3825,3825,3825,0
20240220,131300,52475655,3825,3825,3825,3825,0
20240220,131200,52475655,3825,3825,3825,3825,0
20240220,131100,52475655,3825,3825,3825,3825,0
20240220,131000,52475655,3825,3825,3825,3825,481
20240220,130900,50635830,3835,3835,3835,3835,157
20240220,130800,50033735,3835,3830,3835,3830,86
20240220,130700,49704335,3825,3825,3825,3825,31
20240220,130600,49585760,3820,3820,3820,3820,10
20240220,130500,49547560,3820,3820,3820,3820,140
20240220,130400,49012760,3810,3810,3810,3810,0
20240220,130300,49012760,3810,3810,3810,3810,0
20240220,130200,49012760,3810,3810,3810,3810,0
20240220,130100,49012760,3810,3810,3810,3810,9
20240220,130000,48978470,3810,3810,3810,3810,0
20240220,125900,48978470,3810,3810,3810,3810,0
20240220,125800,48978470,3810,3810,3810,3810,0
20240220,125700,48978470,3810,3810,3810,3810,31
20240220,125600,48860360,3805,3805,3805,3805,0
20240220,125500,48860360,3805,3805,3805,3805,0
20240220,125400,48860360,3805,3805,3805,3805,0
20240220,125300,48860360,3805,3805,3805,3805,0
20240220,125200,48860360,3805,3805,3805,3805,0
20240220,125100,48860360,3805,3805,3805,3805,0
20240220,125000,48860360,3805,3805,3805,3805,100
20240220,124900,48479860,3805,3805,3805,3805,0
20240220,124800,48479860,3805,3805,3805,3805,0
20240220,124700,48479860,3805,3805,3805,3805,0
20240220,124600,48479860,3805,3805,3805,3805,0
20240220,124500,48479860,3805,3805,3805,3805,12
20240220,124400,48434200,3805,3805,3805,3805,3
20240220,124300,48422785,3805,3810,3810,3805,600
20240220,124200,46137485,3820,3820,3820,3820,64
20240220,124100,45893005,3800,3800,3800,3800,0
20240220,124000,45893005,3800,3800,3800,3800,0
20240220,123900,45893005,3800,3800,3800,3800,0
20240220,123800,45893005,3800,3800,3800,3800,0
20240220,123700,45893005,3800,3800,3800,3800,500
20240220,123600,43993005,3800,3800,3800,3800,0
20240220,123500,43993005,3800,3800,3800,3800,0
20240220,123400,43993005,3800,3800,3800,3800,0
20240220,123300,43993005,3800,3800,3800,3800,1
20240220,123200,43989205,3820,3820,3820,3820,0
20240220,123100,43989205,3820,3820,3820,3820,0
20240220,123000,43989205,3820,3820,3820,3820,0
20240220,122900,43989205,3820,3820,3820,3820,0
20240220,122800,43989205,3820,3820,3820,3820,0
20240220,122700,43989205,3820,3820,3820,3820,0
20240220,122600,43989205,3820,3820,3820,3820,0
20240220,122500,43989205,3820,3820,3820,3820,0
20240220,122400,43989205,3820,3820,3820,3820,0
20240220,122300,43989205,3820,3820,3820,3820,0
20240220,122200,43989205,3820,3820,3820,3820,0
20240220,122100,43989205,3820,3800,3820,3800,61
20240220,122000,43757385,3800,3800,3800,3800,0
20240220,121900,43757385,3800,3800,3800,3800,0
20240220,121800,43757385,3800,3820,3820,3800,1965
20240220,121700,36284100,3820,3820,3820,3820,0
20240220,121600,36284100,3820,3820,3820,3820,251
20240220,121500,35325280,3820,3820,3820,3820,86
20240220,121400,34996760,3820,3825,3825,3820,62
20240220,121300,34759640,3830,3830,3830,3830,0
20240220,121200,34759640,3830,3830,3830,3830,0
20240220,121100,34759640,3830,3830,3830,3830,0
20240220,121000,34759640,3830,3830,3830,3830,0
20240220,120900,34759640,3830,3830,3830,3830,0
20240220,120800,34759640,3830,3830,3830,3830,18
20240220,120700,34690700,3830,3830,3830,3830,0
20240220,120600,34690700,3830,3830,3830,3830,0
20240220,120500,34690700,3830,3830,3830,3830,0
20240220,120400,34690700,3830,3830,3830,3830,0
20240220,120300,34690700,3830,3830,3830,3830,0
20240220,120200,34690700,3830,3830,3830,3830,3
20240220,120100,34679210,3830,3830,3830,3830,0
20240220,120000,34679210,3830,3830,3830,3830,1
20240220,115900,34675380,3830,3830,3830,3830,2
20240220,115800,34667720,3830,3830,3830,3830,0
20240220,115700,34667720,3830,3830,3830,3830,0
20240220,115600,34667720,3830,3830,3830,3830,0
20240220,115500,34667720,3830,3830,3830,3830,0
20240220,115400,34667720,3830,3830,3830,3830,0
20240220,115300,34667720,3830,3830,3830,3830,0
20240220,115200,34667720,3830,3830,3830,3830,0
20240220,115100,34667720,3830,3830,3830,3830,0
20240220,115000,34667720,3830,3830,3830,3830,0
20240220,114900,34667720,3830,3830,3830,3830,0
20240220,114800,34667720,3830,3830,3830,3830,0
20240220,114700,34667720,3830,3830,3830,3830,0
20240220,114600,34667720,3830,3830,3830,3830,0
20240220,114500,34667720,3830,3830,3830,3830,0
20240220,114400,34667720,3830,3830,3830,3830,0
20240220,114300,34667720,3830,3830,3830,3830,0
20240220,114200,34667720,3830,3830,3830,3830,0
20240220,114100,34667720,3830,3830,3830,3830,0
20240220,114000,34667720,3830,3830,3830,3830,0
20240220,113900,34667720,3830,3830,3830,3830,0
20240220,113800,34667720,3830,3830,3830,3830,0
20240220,113700,34667720,3830,3830,3830,3830,0
20240220,113600,34667720,3830,3830,3830,3830,0
20240220,113500,34667720,3830,3830,3830,3830,0
20240220,113400,34667720,3830,3830,3830,3830,0
20240220,113300,34667720,3830,3830,3830,3830,1
20240220,113200,34663890,3820,3820,3820,3820,58
20240220,113100,34442330,3820,3820,3820,3820,0
20240220,113000,34442330,3820,3820,3820,3820,0
20240220,112900,34442330,3820,3820,3820,3820,0
20240220,112800,34442330,3820,3820,3820,3820,16
20240220,112700,34381210,3820,3820,3820,3820,0
20240220,112600,34381210,3820,3820,3820,3820,0
20240220,112500,34381210,3820,3820,3820,3820,0
20240220,112400,34381210,3820,3820,3820,3820,0
20240220,112300,34381210,3820,3820,3820,3820,0
20240220,112200,34381210,3820,3820,3820,3820,0
20240220,112100,34381210,3820,3820,3820,3820,0
20240220,112000,34381210,3820,3820,3820,3820,0
20240220,111900,34381210,3820,3820,3820,3820,0
20240220,111800,34381210,3820,3820,3820,3820,0
20240220,111700,34381210,3820,3820,3820,3820,0
20240220,111600,34381210,3820,3820,3820,3820,0
20240220,111500,34381210,3820,3820,3820,3820,0
20240220,111400,34381210,3820,3820,3820,3820,10
20240220,111300,34343010,3820,3820,3820,3820,0
20240220,111200,34343010,3820,3820,3820,3820,48
20240220,111100,34159650,3810,3810,3810,3810,0
20240220,111000,34159650,3810,3810,3810,3810,6
20240220,110900,34136790,3810,3810,3810,3810,6
20240220,110800,34113930,3810,3810,3810,3810,168
20240220,110700,33473850,3815,3815,3815,3815,12
20240220,110600,33428070,3820,3820,3820,3820,1
20240220,110500,33424250,3820,3820,3820,3820,0
20240220,110400,33424250,3820,3820,3820,3820,0
20240220,110300,33424250,3820,3820,3820,3820,0
20240220,110200,33424250,3820,3830,3830,3820,511
20240220,110100,31467290,3830,3840,3840,3830,149
20240220,110000,30895895,3845,3845,3845,3845,0
20240220,105900,30895895,3845,3845,3845,3845,0
20240220,105800,30895895,3845,3845,3845,3845,0
20240220,105700,30895895,3845,3845,3845,3845,1
20240220,105600,30892050,3835,3835,3835,3835,0
20240220,105500,30892050,3835,3835,3835,3835,0
20240220,105400,30892050,3835,3835,3835,3835,0
20240220,105300,30892050,3835,3835,3835,3835,1
20240220,105200,30888215,3835,3835,3835,3835,0
20240220,105100,30888215,3835,3835,3835,3835,6
20240220,105000,30865205,3840,3840,3840,3840,0
20240220,104900,30865205,3840,3840,3840,3840,0
20240220,104800,30865205,3840,3840,3840,3840,19
20240220,104700,30792245,3850,3850,3850,3850,776
20240220,104600,27804645,3855,3855,3855,3855,0
20240220,104500,27804645,3855,3855,3855,3855,0
20240220,104400,27804645,3855,3855,3855,3855,0
20240220,104300,27804645,3855,3855,3855,3855,0
20240220,104200,27804645,3855,3855,3855,3855,9
20240220,104100,27769950,3855,3855,3855,3855,0
20240220,104000,27769950,3855,3855,3855,3855,0
20240220,103900,27769950,3855,3855,3855,3855,190
20240220,103800,27037500,3855,3855,3855,3855,0
20240220,103700,27037500,3855,3855,3855,3855,3
20240220,103600,27025935,3860,3860,3860,3860,41
20240220,103500,26867675,3840,3860,3860,3840,39
20240220,103400,26717155,3860,3860,3860,3860,24
20240220,103300,26624515,3855,3855,3855,3855,500
20240220,103200,24697015,3855,3855,3855,3855,0
20240220,103100,24697015,3855,3860,3860,3855,173
20240220,103000,24029900,3860,3855,3860,3855,62
20240220,102900,23790590,3855,3855,3855,3855,43
20240220,102800,23624825,3855,3845,3855,3845,14
20240220,102700,23570955,3845,3845,3845,3845,15
20240220,102600,23513280,3840,3840,3840,3840,0
20240220,102500,23513280,3840,3840,3840,3840,4
20240220,102400,23497920,3840,3840,3840,3840,0
20240220,102300,23497920,3840,3840,3840,3840,0
20240220,102200,23497920,3840,3840,3840,3840,0
20240220,102100,23497920,3840,3840,3840,3840,21
20240220,102000,23417280,3835,3835,3835,3835,0
20240220,101900,23417280,3835,3835,3835,3835,15
20240220,101800,23359755,3835,3835,3835,3835,3
20240220,101700,23348250,3830,3830,3830,3830,0
20240220,101600,23348250,3830,3830,3830,3830,0
20240220,101500,23348250,3830,3830,3830,3830,1
20240220,101400,23344420,3830,3830,3830,3830,7
20240220,101300,23317610,3830,3830,3830,3830,31
20240220,101200,23198880,3830,3830,3830,3830,174
20240220,101100,22532460,3830,3835,3835,3830,353
20240220,101000,21180295,3835,3840,3840,3835,152
20240220,100900,20597265,3840,3840,3840,3840,0
20240220,100800,20597265,3840,3840,3840,3840,1
20240220,100700,20593425,3835,3835,3835,3835,157
20240220,100600,19991330,3835,3835,3835,3835,200
20240220,100500,19224330,3840,3840,3840,3840,0
20240220,100400,19224330,3840,3840,3840,3840,0
20240220,100300,19224330,3840,3840,3840,3840,0
20240220,100200,19224330,3840,3840,3840,3840,0
20240220,100100,19224330,3840,3840,3840,3840,0
20240220,100000,19224330,3840,3840,3840,3840,0
20240220,095900,19224330,3840,3840,3840,3840,0
20240220,095800,19224330,3840,3840,3840,3840,0
20240220,095700,19224330,3840,3840,3840,3840,0
20240220,095600,19224330,3840,3840,3840,3840,0
20240220,095500,19224330,3840,3840,3840,3840,0
20240220,095400,19224330,3840,3840,3840,3840,0
20240220,095300,19224330,3840,3840,3840,3840,0
20240220,095200,19224330,3840,3840,3840,3840,8
20240220,095100,19193610,3835,3835,3835,3835,0
20240220,095000,19193610,3835,3830,3835,3830,2
20240220,094900,19185945,3825,3825,3825,3825,0
20240220,094800,19185945,3825,3825,3825,3825,2
20240220,094700,19178295,3815,3815,3815,3815,1
20240220,094600,19174480,3820,3820,3820,3820,138
20240220,094500,18647320,3815,3825,3825,3815,15
20240220,094400,18589975,3840,3840,3840,3840,5
20240220,094300,18570775,3845,3845,3845,3845,1
20240220,094200,18566930,3845,3845,3845,3845,0
20240220,094100,18566930,3845,3845,3845,3845,0
20240220,094000,18566930,3845,3845,3845,3845,1
20240220,093900,18563085,3840,3840,3840,3840,1
20240220,093800,18559245,3830,3830,3830,3830,0
20240220,093700,18559245,3830,3830,3830,3830,0
20240220,093600,18559245,3830,3830,3830,3830,0
20240220,093500,18559245,3830,3845,3845,3830,695
20240220,093400,15894485,3850,3860,3860,3850,14
20240220,093300,15840555,3830,3835,3855,3830,101
20240220,093200,15451490,3830,3830,3830,3830,233
20240220,093100,14559100,3825,3825,3825,3825,0
20240220,093000,14559100,3825,3820,3825,3820,15
20240220,092900,14501775,3815,3815,3815,3815,158
20240220,092800,13899005,3815,3815,3815,3815,0
20240220,092700,13899005,3815,3810,3815,3810,90
20240220,092600,13555720,3805,3805,3805,3805,0
20240220,092500,13555720,3805,3805,3805,3805,0
20240220,092400,13555720,3805,3805,3805,3805,0
20240220,092300,13555720,3805,3805,3805,3805,0
20240220,092200,13555720,3805,3805,3805,3805,0
20240220,092100,13555720,3805,3805,3805,3805,0
20240220,092000,13555720,3805,3805,3805,3805,0
20240220,091900,13555720,3805,3795,3805,3795,2306
20240220,091800,4803640,3800,3800,3800,3800,0
20240220,091700,4803640,3800,3800,3800,3800,0
20240220,091600,4803640,3800,3800,3800,3800,0
20240220,091500,4803640,3800,3800,3800,3800,0
20240220,091400,4803640,3800,3800,3800,3800,2
20240220,091300,4796040,3790,3790,3790,3790,0
20240220,091200,4796040,3790,3790,3790,3790,0
20240220,091100,4796040,3790,3790,3790,3790,0
20240220,091000,4796040,3790,3790,3790,3790,578
20240220,090900,2605420,3810,3810,3810,3810,0
20240220,090800,2605420,3810,3810,3810,3810,0
20240220,090700,2605420,3810,3810,3810,3810,0
20240220,090600,2605420,3810,3800,3810,3800,327
20240220,090500,1359590,3800,3800,3800,3800,1
20240220,090400,1355790,3815,3815,3815,3815,20
20240220,090300,1279490,3815,3815,3815,3815,0
20240220,090200,1279490,3815,3815,3815,3815,0
20240220,090100,1279490,3815,3810,3815,3810,4
20240220,090000,1264235,3800,3785,3800,3785,334