KissMeData/246710/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,204500,213984190,8000,8000,8000,8000,1024
20240220,204400,213984190,8000,8000,8000,8000,0
20240220,204300,213984190,8000,8000,8000,8000,0
20240220,204200,213984190,8000,8000,8000,8000,0
20240220,204100,213984190,8000,8000,8000,8000,0
20240220,204000,213984190,8000,8000,8000,8000,0
20240220,203900,213984190,8000,8000,8000,8000,0
20240220,203800,213984190,8000,8000,8000,8000,0
20240220,203700,213984190,8000,8000,8000,8000,0
20240220,203600,213984190,8000,8000,8000,8000,0
20240220,203500,213984190,8000,8000,8000,8000,0
20240220,203400,213984190,8000,8000,8000,8000,0
20240220,203300,213984190,8000,8000,8000,8000,0
20240220,203200,213984190,8000,8000,8000,8000,0
20240220,203100,213984190,8000,8000,8000,8000,0
20240220,203000,213984190,8000,8000,8000,8000,0
20240220,202900,213984190,8000,8000,8000,8000,0
20240220,202800,213984190,8000,8000,8000,8000,0
20240220,202700,213984190,8000,8000,8000,8000,0
20240220,202600,213984190,8000,8000,8000,8000,0
20240220,202500,213984190,8000,8000,8000,8000,0
20240220,202400,213984190,8000,8000,8000,8000,0
20240220,202300,213984190,8000,8000,8000,8000,0
20240220,202200,213984190,8000,8000,8000,8000,0
20240220,202100,213984190,8000,8000,8000,8000,0
20240220,202000,213984190,8000,8000,8000,8000,0
20240220,201900,213984190,8000,8000,8000,8000,0
20240220,201800,213984190,8000,8000,8000,8000,0
20240220,201700,213984190,8000,8000,8000,8000,0
20240220,201600,213984190,8000,8000,8000,8000,0
20240220,201500,213984190,8000,8000,8000,8000,1024
20240220,201400,213984190,8000,8000,8000,8000,0
20240220,201300,213984190,8000,8000,8000,8000,0
20240220,201200,213984190,8000,8000,8000,8000,0
20240220,201100,213984190,8000,8000,8000,8000,0
20240220,201000,213984190,8000,8000,8000,8000,0
20240220,200900,213984190,8000,8000,8000,8000,0
20240220,200800,213984190,8000,8000,8000,8000,0
20240220,200700,213984190,8000,8000,8000,8000,0
20240220,200600,213984190,8000,8000,8000,8000,0
20240220,200500,213984190,8000,8000,8000,8000,0
20240220,200400,213984190,8000,8000,8000,8000,0
20240220,200300,213984190,8000,8000,8000,8000,0
20240220,200200,213984190,8000,8000,8000,8000,0
20240220,200100,213984190,8000,8000,8000,8000,0
20240220,200000,213984190,8000,8000,8000,8000,0
20240220,195900,213984190,8000,8000,8000,8000,0
20240220,195800,213984190,8000,8000,8000,8000,0
20240220,195700,213984190,8000,8000,8000,8000,0
20240220,195600,213984190,8000,8000,8000,8000,0
20240220,195500,213984190,8000,8000,8000,8000,0
20240220,195400,213984190,8000,8000,8000,8000,0
20240220,195300,213984190,8000,8000,8000,8000,0
20240220,195200,213984190,8000,8000,8000,8000,0
20240220,195100,213984190,8000,8000,8000,8000,0
20240220,195000,213984190,8000,8000,8000,8000,0
20240220,194900,213984190,8000,8000,8000,8000,0
20240220,194800,213984190,8000,8000,8000,8000,0
20240220,194700,213984190,8000,8000,8000,8000,0
20240220,194600,213984190,8000,8000,8000,8000,0
20240220,194500,213984190,8000,8000,8000,8000,1024
20240220,194400,213984190,8000,8000,8000,8000,0
20240220,194300,213984190,8000,8000,8000,8000,0
20240220,194200,213984190,8000,8000,8000,8000,0
20240220,194100,213984190,8000,8000,8000,8000,0
20240220,194000,213984190,8000,8000,8000,8000,0
20240220,193900,213984190,8000,8000,8000,8000,0
20240220,193800,213984190,8000,8000,8000,8000,0
20240220,193700,213984190,8000,8000,8000,8000,0
20240220,193600,213984190,8000,8000,8000,8000,0
20240220,193500,213984190,8000,8000,8000,8000,0
20240220,193400,213984190,8000,8000,8000,8000,0
20240220,193300,213984190,8000,8000,8000,8000,0
20240220,193200,213984190,8000,8000,8000,8000,0
20240220,193100,213984190,8000,8000,8000,8000,0
20240220,193000,213984190,8000,8000,8000,8000,0
20240220,192900,213984190,8000,8000,8000,8000,0
20240220,192800,213984190,8000,8000,8000,8000,0
20240220,192700,213984190,8000,8000,8000,8000,0
20240220,192600,213984190,8000,8000,8000,8000,0
20240220,192500,213984190,8000,8000,8000,8000,0
20240220,192400,213984190,8000,8000,8000,8000,0
20240220,192300,213984190,8000,8000,8000,8000,0
20240220,192200,213984190,8000,8000,8000,8000,0
20240220,192100,213984190,8000,8000,8000,8000,0
20240220,192000,213984190,8000,8000,8000,8000,0
20240220,191900,213984190,8000,8000,8000,8000,0
20240220,191800,213984190,8000,8000,8000,8000,0
20240220,191700,213984190,8000,8000,8000,8000,0
20240220,191600,213984190,8000,8000,8000,8000,0
20240220,191500,213984190,8000,8000,8000,8000,1024
20240220,191400,213984190,8000,8000,8000,8000,0
20240220,191300,213984190,8000,8000,8000,8000,0
20240220,191200,213984190,8000,8000,8000,8000,0
20240220,191100,213984190,8000,8000,8000,8000,0
20240220,191000,213984190,8000,8000,8000,8000,0
20240220,190900,213984190,8000,8000,8000,8000,0
20240220,190800,213984190,8000,8000,8000,8000,0
20240220,190700,213984190,8000,8000,8000,8000,0
20240220,190600,213984190,8000,8000,8000,8000,0
20240220,190500,213984190,8000,8000,8000,8000,0
20240220,190400,213984190,8000,8000,8000,8000,0
20240220,190300,213984190,8000,8000,8000,8000,0
20240220,190200,213984190,8000,8000,8000,8000,0
20240220,190100,213984190,8000,8000,8000,8000,0
20240220,190000,213984190,8000,8000,8000,8000,0
20240220,185900,213984190,8000,8000,8000,8000,0
20240220,185800,213984190,8000,8000,8000,8000,0
20240220,185700,213984190,8000,8000,8000,8000,0
20240220,185600,213984190,8000,8000,8000,8000,0
20240220,185500,213984190,8000,8000,8000,8000,0
20240220,185400,213984190,8000,8000,8000,8000,0
20240220,185300,213984190,8000,8000,8000,8000,0
20240220,185200,213984190,8000,8000,8000,8000,0
20240220,185100,213984190,8000,8000,8000,8000,0
20240220,185000,213984190,8000,8000,8000,8000,0
20240220,184900,213984190,8000,8000,8000,8000,0
20240220,184800,213984190,8000,8000,8000,8000,0
20240220,184700,213984190,8000,8000,8000,8000,0
20240220,184600,213984190,8000,8000,8000,8000,0
20240220,184500,213984190,8000,8000,8000,8000,1024
20240220,184400,213984190,8000,8000,8000,8000,0
20240220,184300,213984190,8000,8000,8000,8000,0
20240220,184200,213984190,8000,8000,8000,8000,0
20240220,184100,213984190,8000,8000,8000,8000,0
20240220,184000,213984190,8000,8000,8000,8000,0
20240220,183900,213984190,8000,8000,8000,8000,0
20240220,183800,213984190,8000,8000,8000,8000,0
20240220,183700,213984190,8000,8000,8000,8000,0
20240220,183600,213984190,8000,8000,8000,8000,0
20240220,183500,213984190,8000,8000,8000,8000,0
20240220,183400,213984190,8000,8000,8000,8000,0
20240220,183300,213984190,8000,8000,8000,8000,0
20240220,183200,213984190,8000,8000,8000,8000,0
20240220,183100,213984190,8000,8000,8000,8000,0
20240220,183000,213984190,8000,8000,8000,8000,0
20240220,182900,213984190,8000,8000,8000,8000,0
20240220,182800,213984190,8000,8000,8000,8000,0
20240220,182700,213984190,8000,8000,8000,8000,0
20240220,182600,213984190,8000,8000,8000,8000,0
20240220,182500,213984190,8000,8000,8000,8000,0
20240220,182400,213984190,8000,8000,8000,8000,0
20240220,182300,213984190,8000,8000,8000,8000,0
20240220,182200,213984190,8000,8000,8000,8000,0
20240220,182100,213984190,8000,8000,8000,8000,0
20240220,182000,213984190,8000,8000,8000,8000,0
20240220,181900,213984190,8000,8000,8000,8000,0
20240220,181800,213984190,8000,8000,8000,8000,0
20240220,181700,213984190,8000,8000,8000,8000,0
20240220,181600,213984190,8000,8000,8000,8000,0
20240220,181500,213984190,8000,8000,8000,8000,1024
20240220,181400,213984190,8000,8000,8000,8000,0
20240220,181300,213984190,8000,8000,8000,8000,0
20240220,181200,213984190,8000,8000,8000,8000,0
20240220,181100,213984190,8000,8000,8000,8000,0
20240220,181000,213984190,8000,8000,8000,8000,0
20240220,180900,213984190,8000,8000,8000,8000,0
20240220,180800,213984190,8000,8000,8000,8000,0
20240220,180700,213984190,8000,8000,8000,8000,0
20240220,180600,213984190,8000,8000,8000,8000,0
20240220,180500,213984190,8000,8000,8000,8000,0
20240220,180400,213984190,8000,8000,8000,8000,0
20240220,180300,213984190,8000,8000,8000,8000,0
20240220,180200,213984190,8000,8000,8000,8000,0
20240220,180100,213984190,8000,8000,8000,8000,0
20240220,180000,213984190,8000,8000,8000,8000,0
20240220,175900,213984190,8000,8000,8000,8000,0
20240220,175800,213984190,8000,8000,8000,8000,0
20240220,175700,213984190,8000,8000,8000,8000,0
20240220,175600,213984190,8000,8000,8000,8000,0
20240220,175500,213984190,8000,8000,8000,8000,0
20240220,175400,213984190,8000,8000,8000,8000,0
20240220,175300,213984190,8000,8000,8000,8000,0
20240220,175200,213984190,8000,8000,8000,8000,0
20240220,175100,213984190,8000,8000,8000,8000,0
20240220,175000,213984190,8000,8000,8000,8000,0
20240220,174900,213984190,8000,8000,8000,8000,0
20240220,174800,213984190,8000,8000,8000,8000,0
20240220,174700,213984190,8000,8000,8000,8000,0
20240220,174600,213984190,8000,8000,8000,8000,0
20240220,174500,213984190,8000,8000,8000,8000,1024
20240220,174400,213984190,8000,8000,8000,8000,0
20240220,174300,213984190,8000,8000,8000,8000,0
20240220,174200,213984190,8000,8000,8000,8000,0
20240220,174100,213984190,8000,8000,8000,8000,0
20240220,174000,213984190,8000,8000,8000,8000,0
20240220,173900,213984190,8000,8000,8000,8000,0
20240220,173800,213984190,8000,8000,8000,8000,0
20240220,173700,213984190,8000,8000,8000,8000,0
20240220,173600,213984190,8000,8000,8000,8000,0
20240220,173500,213984190,8000,8000,8000,8000,0
20240220,173400,213984190,8000,8000,8000,8000,0
20240220,173300,213984190,8000,8000,8000,8000,0
20240220,173200,213984190,8000,8000,8000,8000,0
20240220,173100,213984190,8000,8000,8000,8000,0
20240220,173000,213984190,8000,8000,8000,8000,0
20240220,172900,213984190,8000,8000,8000,8000,0
20240220,172800,213984190,8000,8000,8000,8000,0
20240220,172700,213984190,8000,8000,8000,8000,0
20240220,172600,213984190,8000,8000,8000,8000,0
20240220,172500,213984190,8000,8000,8000,8000,0
20240220,172400,213984190,8000,8000,8000,8000,0
20240220,172300,213984190,8000,8000,8000,8000,0
20240220,172200,213984190,8000,8000,8000,8000,0
20240220,172100,213984190,8000,8000,8000,8000,0
20240220,172000,213984190,8000,8000,8000,8000,0
20240220,171900,213984190,8000,8000,8000,8000,0
20240220,171800,213984190,8000,8000,8000,8000,0
20240220,171700,213984190,8000,8000,8000,8000,0
20240220,171600,213984190,8000,8000,8000,8000,0
20240220,171500,213984190,8000,8000,8000,8000,1024
20240220,171400,213984190,8000,8000,8000,8000,0
20240220,171300,213984190,8000,8000,8000,8000,0
20240220,171200,213984190,8000,8000,8000,8000,0
20240220,171100,213984190,8000,8000,8000,8000,0
20240220,171000,213984190,8000,8000,8000,8000,0
20240220,170900,213984190,8000,8000,8000,8000,0
20240220,170800,213984190,8000,8000,8000,8000,0
20240220,170700,213984190,8000,8000,8000,8000,0
20240220,170600,213984190,8000,8000,8000,8000,0
20240220,170500,213984190,8000,8000,8000,8000,0
20240220,170400,213984190,8000,8000,8000,8000,0
20240220,170300,213984190,8000,8000,8000,8000,0
20240220,170200,213984190,8000,8000,8000,8000,0
20240220,170100,213984190,8000,8000,8000,8000,0
20240220,170000,213984190,8000,8000,8000,8000,0
20240220,165900,213984190,8000,8000,8000,8000,0
20240220,165800,213984190,8000,8000,8000,8000,0
20240220,165700,213984190,8000,8000,8000,8000,0
20240220,165600,213984190,8000,8000,8000,8000,0
20240220,165500,213984190,8000,8000,8000,8000,0
20240220,165400,213984190,8000,8000,8000,8000,0
20240220,165300,213984190,8000,8000,8000,8000,0
20240220,165200,213984190,8000,8000,8000,8000,0
20240220,165100,213984190,8000,8000,8000,8000,0
20240220,165000,213984190,8000,8000,8000,8000,0
20240220,164900,213984190,8000,8000,8000,8000,0
20240220,164800,213984190,8000,8000,8000,8000,0
20240220,164700,213984190,8000,8000,8000,8000,0
20240220,164600,213984190,8000,8000,8000,8000,0
20240220,164500,213984190,8000,8000,8000,8000,1024
20240220,164400,213984190,8000,8000,8000,8000,0
20240220,164300,213984190,8000,8000,8000,8000,0
20240220,164200,213984190,8000,8000,8000,8000,0
20240220,164100,213984190,8000,8000,8000,8000,0
20240220,164000,213984190,8000,8000,8000,8000,0
20240220,163900,213984190,8000,8000,8000,8000,0
20240220,163800,213984190,8000,8000,8000,8000,0
20240220,163700,213984190,8000,8000,8000,8000,0
20240220,163600,213984190,8000,8000,8000,8000,0
20240220,163500,213984190,8000,8000,8000,8000,0
20240220,163400,213984190,8000,8000,8000,8000,0
20240220,163300,213984190,8000,8000,8000,8000,0
20240220,163200,213984190,8000,8000,8000,8000,0
20240220,163100,213984190,8000,8000,8000,8000,0
20240220,163000,213984190,8000,8000,8000,8000,0
20240220,162900,213984190,8000,8000,8000,8000,0
20240220,162800,213984190,8000,8000,8000,8000,0
20240220,162700,213984190,8000,8000,8000,8000,0
20240220,162600,213984190,8000,8000,8000,8000,0
20240220,162500,213984190,8000,8000,8000,8000,0
20240220,162400,213984190,8000,8000,8000,8000,0
20240220,162300,213984190,8000,8000,8000,8000,0
20240220,162200,213984190,8000,8000,8000,8000,0
20240220,162100,213984190,8000,8000,8000,8000,0
20240220,162000,213984190,8000,8000,8000,8000,0
20240220,161900,213984190,8000,8000,8000,8000,0
20240220,161800,213984190,8000,8000,8000,8000,0
20240220,161700,213984190,8000,8000,8000,8000,0
20240220,161600,213984190,8000,8000,8000,8000,0
20240220,161500,213984190,8000,8000,8000,8000,1024
20240220,161400,213984190,8000,8000,8000,8000,0
20240220,161300,213984190,8000,8000,8000,8000,0
20240220,161200,213984190,8000,8000,8000,8000,0
20240220,161100,213984190,8000,8000,8000,8000,0
20240220,161000,213984190,8000,8000,8000,8000,0
20240220,160900,213984190,8000,8000,8000,8000,0
20240220,160800,213984190,8000,8000,8000,8000,0
20240220,160700,213984190,8000,8000,8000,8000,0
20240220,160600,213984190,8000,8000,8000,8000,0
20240220,160500,213984190,8000,8000,8000,8000,0
20240220,160400,213984190,8000,8000,8000,8000,0
20240220,160300,213984190,8000,8000,8000,8000,0
20240220,160200,213984190,8000,8000,8000,8000,0
20240220,160100,213984190,8000,8000,8000,8000,0
20240220,160000,213984190,8000,8000,8000,8000,0
20240220,155900,213984190,8000,8000,8000,8000,0
20240220,155800,213984190,8000,8000,8000,8000,0
20240220,155700,213984190,8000,8000,8000,8000,0
20240220,155600,213984190,8000,8000,8000,8000,0
20240220,155500,213984190,8000,8000,8000,8000,0
20240220,155400,213984190,8000,8000,8000,8000,0
20240220,155300,213984190,8000,8000,8000,8000,0
20240220,155200,213984190,8000,8000,8000,8000,0
20240220,155100,213984190,8000,8000,8000,8000,0
20240220,155000,213984190,8000,8000,8000,8000,0
20240220,154900,213984190,8000,8000,8000,8000,0
20240220,154800,213984190,8000,8000,8000,8000,0
20240220,154700,213984190,8000,8000,8000,8000,0
20240220,154600,213984190,8000,8000,8000,8000,0
20240220,154500,213984190,8000,8000,8000,8000,1024
20240220,154400,213984190,8000,8000,8000,8000,0
20240220,154300,213984190,8000,8000,8000,8000,0
20240220,154200,213984190,8000,8000,8000,8000,0
20240220,154100,213984190,8000,8000,8000,8000,0
20240220,154000,213984190,8000,8000,8000,8000,0
20240220,153900,213984190,8000,8000,8000,8000,0
20240220,153800,213984190,8000,8000,8000,8000,0
20240220,153700,213984190,8000,8000,8000,8000,0
20240220,153600,213984190,8000,8000,8000,8000,0
20240220,153500,213984190,8000,8000,8000,8000,0
20240220,153400,213984190,8000,8000,8000,8000,0
20240220,153300,213984190,8000,8000,8000,8000,0
20240220,153200,213984190,8000,8000,8000,8000,0
20240220,153100,213984190,8000,8000,8000,8000,0
20240220,153000,213984190,8000,8000,8000,8000,1024
20240220,152900,205792190,8000,8000,8000,8000,0
20240220,152800,205792190,8000,8000,8000,8000,0
20240220,152700,205792190,8000,8000,8000,8000,0
20240220,152600,205792190,8000,8000,8000,8000,0
20240220,152500,205792190,8000,8000,8000,8000,0
20240220,152400,205792190,8000,8000,8000,8000,0
20240220,152300,205792190,8000,8000,8000,8000,0
20240220,152200,205792190,8000,8000,8000,8000,0
20240220,152100,205792190,8000,8000,8000,8000,0
20240220,152000,205792190,8000,8000,8000,8000,0
20240220,151900,205792190,8000,8000,8000,8000,2
20240220,151800,205776190,8000,8000,8000,8000,26
20240220,151700,205568190,8050,8050,8050,8050,0
20240220,151600,205568190,8050,8050,8050,8050,6
20240220,151500,205519890,8000,8000,8000,8000,0
20240220,151400,205519890,8000,8000,8000,8000,0
20240220,151300,205519890,8000,8000,8000,8000,0
20240220,151200,205519890,8000,8000,8000,8000,0
20240220,151100,205519890,8000,8000,8000,8000,0
20240220,151000,205519890,8000,8000,8000,8000,1
20240220,150900,205511890,8000,8000,8000,8000,16
20240220,150800,205383890,8000,8000,8000,8000,0
20240220,150700,205383890,8000,8000,8000,8000,0
20240220,150600,205383890,8000,8000,8000,8000,803
20240220,150500,198959890,8000,8010,8010,8000,500
20240220,150400,194958070,8010,8010,8010,8010,0
20240220,150300,194958070,8010,8010,8010,8010,0
20240220,150200,194958070,8010,8010,8010,8010,0
20240220,150100,194958070,8010,8030,8030,8010,70
20240220,150000,194396950,8050,8050,8050,8030,507
20240220,145900,190325600,8050,8040,8050,8010,801
20240220,145800,183904380,8050,8060,8060,8050,19
20240220,145700,183751330,8060,8060,8060,8060,1
20240220,145600,183743270,8060,8060,8060,8060,5
20240220,145500,183702970,8060,8060,8060,8060,2
20240220,145400,183686850,8080,8080,8080,8080,5
20240220,145300,183646450,8070,8070,8070,8070,1
20240220,145200,183638380,8090,8080,8090,8080,7
20240220,145100,183581770,8080,8070,8080,8070,4
20240220,145000,183549470,8070,8070,8070,8070,5
20240220,144900,183509120,8060,8060,8060,8060,2
20240220,144800,183493000,8060,8060,8060,8060,14
20240220,144700,183380160,8060,8060,8060,8060,91
20240220,144600,182646700,8060,8060,8060,8060,0
20240220,144500,182646700,8060,8060,8060,8060,5
20240220,144400,182606400,8060,8060,8060,8060,0
20240220,144300,182606400,8060,8060,8060,8060,5
20240220,144200,182566100,8060,8060,8060,8060,0
20240220,144100,182566100,8060,8060,8060,8060,5
20240220,144000,182525800,8060,8060,8060,8060,5
20240220,143900,182485500,8060,8060,8060,8060,0
20240220,143800,182485500,8060,8060,8060,8060,5
20240220,143700,182445200,8060,8060,8060,8060,0
20240220,143600,182445200,8060,8060,8060,8060,4
20240220,143500,182412960,8060,8060,8060,8060,0
20240220,143400,182412960,8060,8050,8060,8050,6
20240220,143300,182364610,8060,8060,8060,8060,500
20240220,143200,178334610,8060,8060,8060,8060,18
20240220,143100,178189530,8060,8050,8060,8050,7
20240220,143000,178133120,8050,8050,8050,8050,2
20240220,142900,178117020,8060,8050,8060,8040,31
20240220,142800,177867430,8050,8050,8050,8050,0
20240220,142700,177867430,8050,8050,8050,8050,8
20240220,142600,177803030,8040,8040,8040,8040,0
20240220,142500,177803030,8040,8040,8040,8040,2
20240220,142400,177786950,8000,8020,8020,8000,10
20240220,142300,177706910,8050,8050,8050,8050,5
20240220,142200,177666660,8050,8050,8050,8050,200
20240220,142100,176056660,8050,8050,8050,8050,5
20240220,142000,176016410,8050,8050,8050,8050,5
20240220,141900,175976160,8050,8050,8050,8050,0
20240220,141800,175976160,8050,8050,8050,8050,5
20240220,141700,175935910,8050,8050,8050,8050,0
20240220,141600,175935910,8050,8050,8050,8050,5
20240220,141500,175895660,8020,8020,8020,8020,0
20240220,141400,175895660,8020,8020,8020,8020,4
20240220,141300,175863580,8030,8030,8030,8030,124
20240220,141200,174867860,8030,8030,8030,8030,4
20240220,141100,174835740,8030,8030,8030,8030,5
20240220,141000,174795590,8000,8000,8000,8000,0
20240220,140900,174795590,8000,8040,8040,8000,83
20240220,140800,174131390,8010,8010,8010,8010,29
20240220,140700,173899100,8050,8050,8050,8050,5
20240220,140600,173858850,8050,8050,8050,8050,0
20240220,140500,173858850,8050,8010,8050,8010,165
20240220,140400,172537000,8060,8060,8060,8060,0
20240220,140300,172537000,8060,8060,8060,8060,5
20240220,140200,172496700,8060,8060,8060,8060,0
20240220,140100,172496700,8060,8060,8060,8060,5
20240220,140000,172456400,8060,8060,8060,8060,4
20240220,135900,172424160,8060,8060,8060,8060,0
20240220,135800,172424160,8060,8060,8060,8060,5
20240220,135700,172383860,8060,8060,8060,8060,0
20240220,135600,172383860,8060,8060,8060,8060,5
20240220,135500,172343560,8060,8060,8060,8060,0
20240220,135400,172343560,8060,8060,8060,8060,5
20240220,135300,172303260,8060,8060,8060,8060,0
20240220,135200,172303260,8060,8060,8060,8060,5
20240220,135100,172262960,8060,8060,8060,8060,5
20240220,135000,172222660,8060,8060,8060,8060,0
20240220,134900,172222660,8060,8060,8060,8060,4
20240220,134800,172190420,8060,8060,8060,8060,0
20240220,134700,172190420,8060,8060,8060,8060,5
20240220,134600,172150120,8060,8060,8060,8060,0
20240220,134500,172150120,8060,8060,8060,8060,5
20240220,134400,172109820,8060,8060,8060,8060,0
20240220,134300,172109820,8060,8060,8060,8060,9
20240220,134200,172037280,8060,8060,8060,8060,5
20240220,134100,171996980,8060,8060,8060,8060,0
20240220,134000,171996980,8060,8060,8060,8060,5
20240220,133900,171956680,8060,8060,8060,8060,2
20240220,133800,171940560,8060,8060,8060,8060,5
20240220,133700,171900260,8060,8060,8060,8060,46
20240220,133600,171529500,8060,8050,8060,8050,193
20240220,133500,169974900,8000,8000,8000,8000,104
20240220,133400,169142900,8050,8050,8050,8050,5
20240220,133300,169102650,8050,8050,8050,8050,0
20240220,133200,169102650,8050,8020,8050,8020,104
20240220,133100,168268420,8050,8050,8050,8050,5
20240220,133000,168228170,8030,8030,8030,8030,1
20240220,132900,168220140,8050,8050,8050,8050,5
20240220,132800,168179890,8040,8040,8040,8040,0
20240220,132700,168179890,8040,8030,8040,8030,6
20240220,132600,168131660,8040,8040,8040,8040,25
20240220,132500,167930660,8060,8060,8060,8060,5
20240220,132400,167890360,8060,8060,8060,8060,0
20240220,132300,167890360,8060,8060,8060,8060,4
20240220,132200,167858120,8070,8030,8070,8030,373
20240220,132100,164848130,8010,8010,8010,8010,0
20240220,132000,164848130,8010,8070,8070,8010,326
20240220,131900,162233400,8070,8070,8070,8070,0
20240220,131800,162233400,8070,8060,8070,8060,1005
20240220,131700,154133050,8060,8060,8060,8060,10
20240220,131600,154052450,8060,8060,8060,8060,5
20240220,131500,154012150,8060,8060,8060,8060,0
20240220,131400,154012150,8060,8060,8060,8060,5
20240220,131300,153971850,8030,8030,8030,8030,33
20240220,131200,153706860,8050,8050,8050,8050,4
20240220,131100,153674660,8050,8050,8050,8050,5
20240220,131000,153634410,8030,8060,8060,8030,78
20240220,130900,153007940,8060,8050,8060,8050,22
20240220,130800,152830790,8060,8060,8060,8060,30
20240220,130700,152588990,8060,8080,8100,8060,2163
20240220,130600,135093990,8070,8070,8070,8070,214
20240220,130500,133367010,8070,8050,8070,8050,35
20240220,130400,133085160,8050,8050,8050,8050,75
20240220,130300,132481410,8060,8040,8060,8040,185
20240220,130200,130992880,8040,8040,8040,8040,5
20240220,130100,130952680,8040,8040,8040,8040,0
20240220,130000,130952680,8040,8040,8040,8040,4
20240220,125900,130920520,8040,8040,8040,8040,0
20240220,125800,130920520,8040,8040,8040,8040,5
20240220,125700,130880320,8040,8040,8040,8040,0
20240220,125600,130880320,8040,8040,8040,8040,505
20240220,125500,126820120,8040,8040,8040,8040,0
20240220,125400,126820120,8040,8040,8040,8040,5
20240220,125300,126779920,8030,8040,8040,8030,8
20240220,125200,126715630,8030,8030,8030,8030,0
20240220,125100,126715630,8030,8020,8030,8020,54
20240220,125000,126282530,8040,8040,8040,8040,0
20240220,124900,126282530,8040,8030,8040,8030,8
20240220,124800,126218240,8040,8040,8040,8040,0
20240220,124700,126218240,8040,8040,8040,8040,4
20240220,124600,126186080,8040,8040,8040,8040,0
20240220,124500,126186080,8040,8040,8040,8040,5
20240220,124400,126145880,8040,8040,8040,8040,100
20240220,124300,125341880,8040,8040,8040,8040,5
20240220,124200,125301680,8020,8020,8020,8020,1
20240220,124100,125293660,8020,8020,8020,8020,1
20240220,124000,125285640,8020,8020,8020,8020,4
20240220,123900,125253560,8020,8020,8020,8020,503
20240220,123800,121219500,8020,8020,8020,8020,6
20240220,123700,121171380,8010,8010,8010,8010,626
20240220,123600,116157120,8020,8020,8020,8020,4
20240220,123500,116125040,8020,8030,8030,8020,130
20240220,123400,115082340,8040,8040,8040,8040,5
20240220,123300,115042140,8020,8020,8020,8020,5
20240220,123200,115002040,8010,8010,8010,8010,2
20240220,123100,114986020,8010,8010,8010,8010,5
20240220,123000,114945970,7970,8000,8000,7970,77
20240220,122900,114331580,8020,8020,8020,8020,5
20240220,122800,114291480,8050,8050,8050,8050,0
20240220,122700,114291480,8050,8050,8050,8050,5
20240220,122600,114251230,8020,8020,8020,8020,382
20240220,122500,111187590,8020,8020,8020,8020,5
20240220,122400,111147490,8020,8020,8020,8020,4
20240220,122300,111115410,8000,8010,8010,8000,44
20240220,122200,110763390,8010,8010,8010,8010,3
20240220,122100,110739360,8000,8000,8000,8000,0
20240220,122000,110739360,8000,8010,8010,8000,116
20240220,121900,109811310,8010,8010,8010,8010,3
20240220,121800,109787280,8020,8020,8020,8020,5
20240220,121700,109747180,8020,8020,8020,8020,11
20240220,121600,109658960,8020,8020,8020,8020,100
20240220,121500,108856960,8010,8010,8010,8010,0
20240220,121400,108856960,8010,8000,8010,8000,93
20240220,121300,108112940,8010,8010,8010,8010,10
20240220,121200,108032840,8010,8010,8010,8010,0
20240220,121100,108032840,8010,8010,8010,8010,4
20240220,121000,108000800,8010,8010,8010,8010,0
20240220,120900,108000800,8010,8010,8010,8010,5
20240220,120800,107960750,8010,8010,8010,8010,0
20240220,120700,107960750,8010,8010,8010,8010,5
20240220,120600,107920700,8010,8010,8010,8010,2
20240220,120500,107904680,8010,8010,8010,8010,5
20240220,120400,107864630,8000,8000,8010,8000,6
20240220,120300,107816620,7990,8000,8000,7990,23
20240220,120200,107632830,7990,8010,8010,7990,7
20240220,120100,107576800,8000,8010,8010,8000,318
20240220,120000,105032720,8020,8020,8020,8020,16
20240220,115900,104904400,8020,8020,8020,8020,0
20240220,115800,104904400,8020,8020,8020,8020,5
20240220,115700,104864300,8020,8020,8020,8020,0
20240220,115600,104864300,8020,8020,8020,8020,5
20240220,115500,104824200,8020,8020,8020,8020,0
20240220,115400,104824200,8020,8020,8020,8020,5
20240220,115300,104784100,8020,8020,8020,8020,5
20240220,115200,104744000,8020,8020,8020,8020,0
20240220,115100,104744000,8020,8020,8020,8020,5
20240220,115000,104703900,8020,8020,8020,8020,7
20240220,114900,104647760,8020,8020,8020,8020,5
20240220,114800,104607660,8000,8000,8000,8000,0
20240220,114700,104607660,8000,8000,8000,8000,2
20240220,114600,104591660,8000,8000,8000,8000,2
20240220,114500,104575660,8000,8010,8010,8000,7
20240220,114400,104519650,8010,8010,8010,8010,5
20240220,114300,104479600,8010,8010,8010,8010,0
20240220,114200,104479600,8010,8010,8010,8010,9
20240220,114100,104407510,8010,8010,8010,8010,0
20240220,114000,104407510,8010,8010,8010,8010,5
20240220,113900,104367460,8020,8020,8020,8020,0
20240220,113800,104367460,8020,8020,8020,8020,5
20240220,113700,104327360,8000,8000,8000,8000,54
20240220,113600,103895360,8020,8020,8020,8020,5
20240220,113500,103855260,8020,8020,8020,8020,4
20240220,113400,103823180,8020,8020,8020,8020,0
20240220,113300,103823180,8020,8020,8020,8020,35
20240220,113200,103542480,8020,8020,8020,8020,0
20240220,113100,103542480,8020,8020,8020,8020,5
20240220,113000,103502380,8020,8020,8020,8020,1
20240220,112900,103494360,8020,8020,8020,8020,5
20240220,112800,103454260,8020,8020,8020,8020,0
20240220,112700,103454260,8020,8020,8020,8020,5
20240220,112600,103414160,8020,8020,8020,8020,20
20240220,112500,103253760,8020,8020,8020,8020,5
20240220,112400,103213660,8020,8020,8020,8020,4
20240220,112300,103181580,8020,8020,8020,8020,0
20240220,112200,103181580,8020,8020,8020,8020,5
20240220,112100,103141480,8000,8000,8000,8000,0
20240220,112000,103141480,8000,8020,8020,8000,19
20240220,111900,102989380,8020,8020,8020,8020,0
20240220,111800,102989380,8020,8020,8020,8020,137
20240220,111700,101890640,8050,8050,8050,8050,0
20240220,111600,101890640,8050,8050,8050,8050,6
20240220,111500,101842340,8020,8050,8050,8020,6
20240220,111400,101794070,8050,8040,8050,8040,1218
20240220,111300,91998830,8030,8030,8030,8030,57
20240220,111200,91541120,8030,8030,8030,8030,0
20240220,111100,91541120,8030,8020,8030,8020,8
20240220,111000,91476920,8020,8020,8020,8020,0
20240220,110900,91476920,8020,8000,8020,8000,11
20240220,110800,91388820,8000,8000,8000,8000,6
20240220,110700,91340820,8020,8020,8020,8000,172
20240220,110600,89961500,8030,8030,8030,8030,0
20240220,110500,89961500,8030,8030,8030,8030,5
20240220,110400,89921350,8030,8030,8030,8030,5
20240220,110300,89881200,8020,8020,8020,8020,0
20240220,110200,89881200,8020,8010,8020,8000,135
20240220,110100,88800780,8030,8030,8030,8030,0
20240220,110000,88800780,8030,8030,8030,8030,136
20240220,105900,87708700,8030,8030,8030,8030,0
20240220,105800,87708700,8030,8030,8030,8030,4
20240220,105700,87676580,8030,8030,8030,8030,0
20240220,105600,87676580,8030,8030,8030,8030,5
20240220,105500,87636430,8030,8030,8030,8030,25
20240220,105400,87435680,8030,8030,8030,8030,52
20240220,105300,87018120,8000,8030,8030,8000,27
20240220,105200,86801970,8030,8030,8030,8030,0
20240220,105100,86801970,8030,8030,8030,8030,105
20240220,105000,85958820,8020,8020,8020,8020,0
20240220,104900,85958820,8020,8040,8040,8020,450
20240220,104800,82349020,8040,8040,8040,8040,10
20240220,104700,82268620,8040,8040,8040,8040,5
20240220,104600,82228420,8030,8020,8030,8020,70
20240220,104500,81666350,8020,8020,8020,8020,0
20240220,104400,81666350,8020,8020,8020,8020,5
20240220,104300,81626250,8010,8010,8010,8010,200
20240220,104200,80024250,8010,8010,8010,8010,5
20240220,104100,79984200,8010,8010,8010,8010,0
20240220,104000,79984200,8010,8010,8010,8010,5
20240220,103900,79944150,8010,8010,8010,8010,0
20240220,103800,79944150,8010,8010,8010,8010,5
20240220,103700,79904100,8010,8010,8010,8010,0
20240220,103600,79904100,8010,8010,8010,8010,5
20240220,103500,79864050,8010,8010,8010,8010,7
20240220,103400,79807980,8010,8010,8010,8010,0
20240220,103300,79807980,8010,8010,8010,8010,5
20240220,103200,79767930,8000,8000,8000,8000,304
20240220,103100,77335930,8010,8010,8010,8010,5
20240220,103000,77295880,8010,8010,8010,8010,0
20240220,102900,77295880,8010,8010,8010,8010,55
20240220,102800,76855330,8010,8010,8010,8010,0
20240220,102700,76855330,8010,8010,8010,8010,5
20240220,102600,76815280,8010,8010,8010,8010,5
20240220,102500,76775230,8000,8000,8000,8000,547
20240220,102400,72399230,8000,8000,8000,8000,5
20240220,102300,72359230,7990,7990,7990,7990,0
20240220,102200,72359230,7990,7990,7990,7990,58
20240220,102100,71895810,7980,7980,7980,7980,20
20240220,102000,71736210,7980,7980,7980,7980,5
20240220,101900,71696310,7970,7970,7970,7970,450
20240220,101800,68109810,7970,7960,7970,7960,7
20240220,101700,68054040,7970,7970,7970,7970,5
20240220,101600,68014190,7970,7970,7970,7970,0
20240220,101500,68014190,7970,7970,7970,7970,5
20240220,101400,67974340,7970,7970,7970,7970,5
20240220,101300,67934490,7960,7960,7960,7960,4
20240220,101200,67902650,7970,7970,7970,7970,200
20240220,101100,66308650,7970,7970,7970,7970,4
20240220,101000,66276770,7970,7970,7970,7970,0
20240220,100900,66276770,7970,7970,7970,7970,5
20240220,100800,66236920,7970,7970,7970,7970,0
20240220,100700,66236920,7970,7970,7970,7970,5
20240220,100600,66197070,7970,7970,7970,7970,5
20240220,100500,66157220,7970,7970,7970,7970,5
20240220,100400,66117370,7910,7970,7970,7910,125
20240220,100300,65128320,7970,7970,7970,7970,1
20240220,100200,65120350,7970,7970,7970,7970,6
20240220,100100,65072530,7970,7970,7970,7970,0
20240220,100000,65072530,7970,7970,7970,7970,19
20240220,095900,64921100,7970,7970,7970,7970,0
20240220,095800,64921100,7970,7930,7970,7930,66
20240220,095700,64397560,7900,7930,7930,7900,105
20240220,095600,63566810,7920,7920,7920,7920,154
20240220,095500,62347130,7920,7920,7920,7920,46
20240220,095400,61982810,7920,7920,7920,7920,0
20240220,095300,61982810,7920,7920,7920,7920,64
20240220,095200,61475930,7920,7920,7920,7920,2
20240220,095100,61460090,7930,7900,7930,7900,11
20240220,095000,61373000,7890,7860,7890,7860,659
20240220,094900,56186900,7860,7860,7860,7860,15
20240220,094800,56069000,7860,7860,7860,7860,0
20240220,094700,56069000,7860,7860,7860,7860,5
20240220,094600,56029700,7860,7860,7860,7860,6
20240220,094500,55982540,7860,7860,7860,7860,20
20240220,094400,55825340,7810,7860,7860,7810,388
20240220,094300,52789620,7860,7860,7860,7840,99
20240220,094200,52013030,7860,7860,7860,7860,5
20240220,094100,51973730,7850,7850,7850,7850,0
20240220,094000,51973730,7850,7840,7850,7840,17
20240220,093900,51840320,7840,7830,7840,7830,3
20240220,093800,51816820,7850,7850,7850,7840,123
20240220,093700,50852350,7850,7850,7850,7850,144
20240220,093600,49721950,7820,7880,7880,7800,3743
20240220,093500,20463200,7940,7940,7940,7940,4
20240220,093400,20431440,7940,7940,7940,7940,100
20240220,093300,19637440,7940,7930,7940,7930,44
20240220,093200,19288470,7930,7930,7930,7930,1
20240220,093100,19280540,7860,7890,7940,7860,117
20240220,093000,18358100,7930,7930,7930,7930,312
20240220,092900,15883940,7930,7930,7930,7930,5
20240220,092800,15844290,7930,7930,7930,7930,5
20240220,092700,15804640,7930,7930,7930,7930,0
20240220,092600,15804640,7930,7880,7930,7880,6
20240220,092500,15757110,7870,7900,7900,7870,200
20240220,092400,14182980,7900,7920,7920,7900,14
20240220,092300,14072280,7930,7930,7930,7930,0
20240220,092200,14072280,7930,7950,7950,7930,15
20240220,092100,13953050,7950,7950,7950,7950,0
20240220,092000,13953050,7950,7940,7950,7940,73
20240220,091900,13373380,7940,7940,7940,7940,0
20240220,091800,13373380,7940,7940,7940,7940,5
20240220,091700,13333680,7890,7950,7950,7870,47
20240220,091600,12962990,7960,7960,7960,7960,0
20240220,091500,12962990,7960,7910,7960,7910,16
20240220,091400,12836230,7890,7890,7890,7890,11
20240220,091300,12749440,7900,7970,7970,7900,506
20240220,091200,8751540,7910,7910,7910,7910,200
20240220,091100,7169540,7980,7980,7980,7980,5
20240220,091000,7129640,7980,7980,7980,7980,0
20240220,090900,7129640,7980,7960,7980,7960,124
20240220,090800,6142400,7970,7980,7980,7970,18
20240220,090700,5998780,7980,7990,7990,7980,12
20240220,090600,5903010,7990,7990,7990,7990,129
20240220,090500,4872300,7990,7990,7990,7990,0
20240220,090400,4872300,7990,7990,7990,7990,19
20240220,090300,4720490,8000,8000,8000,8000,0
20240220,090200,4720490,8000,7930,8000,7930,330
20240220,090100,2081140,7990,7990,7990,7990,0
20240220,090000,2081140,7990,7990,7990,7910,262