KissMeData/034810/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191500,224796020,8240,8240,8240,8240,583
20240220,191400,224796020,8240,8240,8240,8240,0
20240220,191300,224796020,8240,8240,8240,8240,0
20240220,191200,224796020,8240,8240,8240,8240,0
20240220,191100,224796020,8240,8240,8240,8240,0
20240220,191000,224796020,8240,8240,8240,8240,0
20240220,190900,224796020,8240,8240,8240,8240,0
20240220,190800,224796020,8240,8240,8240,8240,0
20240220,190700,224796020,8240,8240,8240,8240,0
20240220,190600,224796020,8240,8240,8240,8240,0
20240220,190500,224796020,8240,8240,8240,8240,0
20240220,190400,224796020,8240,8240,8240,8240,0
20240220,190300,224796020,8240,8240,8240,8240,0
20240220,190200,224796020,8240,8240,8240,8240,0
20240220,190100,224796020,8240,8240,8240,8240,0
20240220,190000,224796020,8240,8240,8240,8240,0
20240220,185900,224796020,8240,8240,8240,8240,0
20240220,185800,224796020,8240,8240,8240,8240,0
20240220,185700,224796020,8240,8240,8240,8240,0
20240220,185600,224796020,8240,8240,8240,8240,0
20240220,185500,224796020,8240,8240,8240,8240,0
20240220,185400,224796020,8240,8240,8240,8240,0
20240220,185300,224796020,8240,8240,8240,8240,0
20240220,185200,224796020,8240,8240,8240,8240,0
20240220,185100,224796020,8240,8240,8240,8240,0
20240220,185000,224796020,8240,8240,8240,8240,0
20240220,184900,224796020,8240,8240,8240,8240,0
20240220,184800,224796020,8240,8240,8240,8240,0
20240220,184700,224796020,8240,8240,8240,8240,0
20240220,184600,224796020,8240,8240,8240,8240,0
20240220,184500,224796020,8240,8240,8240,8240,583
20240220,184400,224796020,8240,8240,8240,8240,0
20240220,184300,224796020,8240,8240,8240,8240,0
20240220,184200,224796020,8240,8240,8240,8240,0
20240220,184100,224796020,8240,8240,8240,8240,0
20240220,184000,224796020,8240,8240,8240,8240,0
20240220,183900,224796020,8240,8240,8240,8240,0
20240220,183800,224796020,8240,8240,8240,8240,0
20240220,183700,224796020,8240,8240,8240,8240,0
20240220,183600,224796020,8240,8240,8240,8240,0
20240220,183500,224796020,8240,8240,8240,8240,0
20240220,183400,224796020,8240,8240,8240,8240,0
20240220,183300,224796020,8240,8240,8240,8240,0
20240220,183200,224796020,8240,8240,8240,8240,0
20240220,183100,224796020,8240,8240,8240,8240,0
20240220,183000,224796020,8240,8240,8240,8240,0
20240220,182900,224796020,8240,8240,8240,8240,0
20240220,182800,224796020,8240,8240,8240,8240,0
20240220,182700,224796020,8240,8240,8240,8240,0
20240220,182600,224796020,8240,8240,8240,8240,0
20240220,182500,224796020,8240,8240,8240,8240,0
20240220,182400,224796020,8240,8240,8240,8240,0
20240220,182300,224796020,8240,8240,8240,8240,0
20240220,182200,224796020,8240,8240,8240,8240,0
20240220,182100,224796020,8240,8240,8240,8240,0
20240220,182000,224796020,8240,8240,8240,8240,0
20240220,181900,224796020,8240,8240,8240,8240,0
20240220,181800,224796020,8240,8240,8240,8240,0
20240220,181700,224796020,8240,8240,8240,8240,0
20240220,181600,224796020,8240,8240,8240,8240,0
20240220,181500,224796020,8240,8240,8240,8240,583
20240220,181400,224796020,8240,8240,8240,8240,0
20240220,181300,224796020,8240,8240,8240,8240,0
20240220,181200,224796020,8240,8240,8240,8240,0
20240220,181100,224796020,8240,8240,8240,8240,0
20240220,181000,224796020,8240,8240,8240,8240,0
20240220,180900,224796020,8240,8240,8240,8240,0
20240220,180800,224796020,8240,8240,8240,8240,0
20240220,180700,224796020,8240,8240,8240,8240,0
20240220,180600,224796020,8240,8240,8240,8240,0
20240220,180500,224796020,8240,8240,8240,8240,0
20240220,180400,224796020,8240,8240,8240,8240,0
20240220,180300,224796020,8240,8240,8240,8240,0
20240220,180200,224796020,8240,8240,8240,8240,0
20240220,180100,224796020,8240,8240,8240,8240,0
20240220,180000,224796020,8240,8240,8240,8240,0
20240220,175900,224796020,8240,8240,8240,8240,0
20240220,175800,224796020,8240,8240,8240,8240,0
20240220,175700,224796020,8240,8240,8240,8240,0
20240220,175600,224796020,8240,8240,8240,8240,0
20240220,175500,224796020,8240,8240,8240,8240,0
20240220,175400,224796020,8240,8240,8240,8240,0
20240220,175300,224796020,8240,8240,8240,8240,0
20240220,175200,224796020,8240,8240,8240,8240,0
20240220,175100,224796020,8240,8240,8240,8240,0
20240220,175000,224796020,8240,8240,8240,8240,0
20240220,174900,224796020,8240,8240,8240,8240,0
20240220,174800,224796020,8240,8240,8240,8240,0
20240220,174700,224796020,8240,8240,8240,8240,0
20240220,174600,224796020,8240,8240,8240,8240,0
20240220,174500,224796020,8240,8240,8240,8240,583
20240220,174400,224796020,8240,8240,8240,8240,0
20240220,174300,224796020,8240,8240,8240,8240,0
20240220,174200,224796020,8240,8240,8240,8240,0
20240220,174100,224796020,8240,8240,8240,8240,0
20240220,174000,224796020,8240,8240,8240,8240,0
20240220,173900,224796020,8240,8240,8240,8240,0
20240220,173800,224796020,8240,8240,8240,8240,0
20240220,173700,224796020,8240,8240,8240,8240,0
20240220,173600,224796020,8240,8240,8240,8240,0
20240220,173500,224796020,8240,8240,8240,8240,0
20240220,173400,224796020,8240,8240,8240,8240,0
20240220,173300,224796020,8240,8240,8240,8240,0
20240220,173200,224796020,8240,8240,8240,8240,0
20240220,173100,224796020,8240,8240,8240,8240,0
20240220,173000,224796020,8240,8240,8240,8240,0
20240220,172900,224796020,8240,8240,8240,8240,0
20240220,172800,224796020,8240,8240,8240,8240,0
20240220,172700,224796020,8240,8240,8240,8240,0
20240220,172600,224796020,8240,8240,8240,8240,0
20240220,172500,224796020,8240,8240,8240,8240,0
20240220,172400,224796020,8240,8240,8240,8240,0
20240220,172300,224796020,8240,8240,8240,8240,0
20240220,172200,224796020,8240,8240,8240,8240,0
20240220,172100,224796020,8240,8240,8240,8240,0
20240220,172000,224796020,8240,8240,8240,8240,0
20240220,171900,224796020,8240,8240,8240,8240,0
20240220,171800,224796020,8240,8240,8240,8240,0
20240220,171700,224796020,8240,8240,8240,8240,0
20240220,171600,224796020,8240,8240,8240,8240,0
20240220,171500,224796020,8240,8240,8240,8240,583
20240220,171400,224796020,8240,8240,8240,8240,0
20240220,171300,224796020,8240,8240,8240,8240,0
20240220,171200,224796020,8240,8240,8240,8240,0
20240220,171100,224796020,8240,8240,8240,8240,0
20240220,171000,224796020,8240,8240,8240,8240,0
20240220,170900,224796020,8240,8240,8240,8240,0
20240220,170800,224796020,8240,8240,8240,8240,0
20240220,170700,224796020,8240,8240,8240,8240,0
20240220,170600,224796020,8240,8240,8240,8240,0
20240220,170500,224796020,8240,8240,8240,8240,0
20240220,170400,224796020,8240,8240,8240,8240,0
20240220,170300,224796020,8240,8240,8240,8240,0
20240220,170200,224796020,8240,8240,8240,8240,0
20240220,170100,224796020,8240,8240,8240,8240,0
20240220,170000,224796020,8240,8240,8240,8240,0
20240220,165900,224796020,8240,8240,8240,8240,0
20240220,165800,224796020,8240,8240,8240,8240,0
20240220,165700,224796020,8240,8240,8240,8240,0
20240220,165600,224796020,8240,8240,8240,8240,0
20240220,165500,224796020,8240,8240,8240,8240,0
20240220,165400,224796020,8240,8240,8240,8240,0
20240220,165300,224796020,8240,8240,8240,8240,0
20240220,165200,224796020,8240,8240,8240,8240,0
20240220,165100,224796020,8240,8240,8240,8240,0
20240220,165000,224796020,8240,8240,8240,8240,0
20240220,164900,224796020,8240,8240,8240,8240,0
20240220,164800,224796020,8240,8240,8240,8240,0
20240220,164700,224796020,8240,8240,8240,8240,0
20240220,164600,224796020,8240,8240,8240,8240,0
20240220,164500,224796020,8240,8240,8240,8240,583
20240220,164400,224796020,8240,8240,8240,8240,0
20240220,164300,224796020,8240,8240,8240,8240,0
20240220,164200,224796020,8240,8240,8240,8240,0
20240220,164100,224796020,8240,8240,8240,8240,0
20240220,164000,224796020,8240,8240,8240,8240,0
20240220,163900,224796020,8240,8240,8240,8240,0
20240220,163800,224796020,8240,8240,8240,8240,0
20240220,163700,224796020,8240,8240,8240,8240,0
20240220,163600,224796020,8240,8240,8240,8240,0
20240220,163500,224796020,8240,8240,8240,8240,0
20240220,163400,224796020,8240,8240,8240,8240,0
20240220,163300,224796020,8240,8240,8240,8240,0
20240220,163200,224796020,8240,8240,8240,8240,0
20240220,163100,224796020,8240,8240,8240,8240,0
20240220,163000,224796020,8240,8240,8240,8240,0
20240220,162900,224796020,8240,8240,8240,8240,0
20240220,162800,224796020,8240,8240,8240,8240,0
20240220,162700,224796020,8240,8240,8240,8240,0
20240220,162600,224796020,8240,8240,8240,8240,0
20240220,162500,224796020,8240,8240,8240,8240,0
20240220,162400,224796020,8240,8240,8240,8240,0
20240220,162300,224796020,8240,8240,8240,8240,0
20240220,162200,224796020,8240,8240,8240,8240,0
20240220,162100,224796020,8240,8240,8240,8240,0
20240220,162000,224796020,8240,8240,8240,8240,0
20240220,161900,224796020,8240,8240,8240,8240,0
20240220,161800,224796020,8240,8240,8240,8240,0
20240220,161700,224796020,8240,8240,8240,8240,0
20240220,161600,224796020,8240,8240,8240,8240,0
20240220,161500,224796020,8240,8240,8240,8240,583
20240220,161400,224796020,8240,8240,8240,8240,0
20240220,161300,224796020,8240,8240,8240,8240,0
20240220,161200,224796020,8240,8240,8240,8240,0
20240220,161100,224796020,8240,8240,8240,8240,0
20240220,161000,224796020,8240,8240,8240,8240,0
20240220,160900,224796020,8240,8240,8240,8240,0
20240220,160800,224796020,8240,8240,8240,8240,0
20240220,160700,224796020,8240,8240,8240,8240,0
20240220,160600,224796020,8240,8240,8240,8240,0
20240220,160500,224796020,8240,8240,8240,8240,0
20240220,160400,224796020,8240,8240,8240,8240,0
20240220,160300,224796020,8240,8240,8240,8240,0
20240220,160200,224796020,8240,8240,8240,8240,0
20240220,160100,224796020,8240,8240,8240,8240,0
20240220,160000,224796020,8240,8240,8240,8240,0
20240220,155900,224796020,8240,8240,8240,8240,0
20240220,155800,224796020,8240,8240,8240,8240,0
20240220,155700,224796020,8240,8240,8240,8240,0
20240220,155600,224796020,8240,8240,8240,8240,0
20240220,155500,224796020,8240,8240,8240,8240,0
20240220,155400,224796020,8240,8240,8240,8240,0
20240220,155300,224796020,8240,8240,8240,8240,0
20240220,155200,224796020,8240,8240,8240,8240,0
20240220,155100,224796020,8240,8240,8240,8240,0
20240220,155000,224796020,8240,8240,8240,8240,0
20240220,154900,224796020,8240,8240,8240,8240,0
20240220,154800,224796020,8240,8240,8240,8240,0
20240220,154700,224796020,8240,8240,8240,8240,0
20240220,154600,224796020,8240,8240,8240,8240,0
20240220,154500,224796020,8240,8240,8240,8240,583
20240220,154400,224796020,8240,8240,8240,8240,0
20240220,154300,224796020,8240,8240,8240,8240,0
20240220,154200,224796020,8240,8240,8240,8240,0
20240220,154100,224796020,8240,8240,8240,8240,0
20240220,154000,224796020,8240,8240,8240,8240,0
20240220,153900,224796020,8240,8240,8240,8240,0
20240220,153800,224796020,8240,8240,8240,8240,0
20240220,153700,224796020,8240,8240,8240,8240,0
20240220,153600,224796020,8240,8240,8240,8240,0
20240220,153500,224796020,8240,8240,8240,8240,0
20240220,153400,224796020,8240,8240,8240,8240,0
20240220,153300,224796020,8240,8240,8240,8240,0
20240220,153200,224796020,8240,8240,8240,8240,0
20240220,153100,224796020,8240,8240,8240,8240,0
20240220,153000,224796020,8240,8240,8240,8240,583
20240220,152900,219992100,8220,8220,8220,8220,0
20240220,152800,219992100,8220,8220,8220,8220,0
20240220,152700,219992100,8220,8220,8220,8220,0
20240220,152600,219992100,8220,8220,8220,8220,0
20240220,152500,219992100,8220,8220,8220,8220,0
20240220,152400,219992100,8220,8220,8220,8220,0
20240220,152300,219992100,8220,8220,8220,8220,0
20240220,152200,219992100,8220,8220,8220,8220,0
20240220,152100,219992100,8220,8220,8220,8220,0
20240220,152000,219992100,8220,8220,8220,8220,0
20240220,151900,219992100,8220,8240,8240,8220,1139
20240220,151800,210609510,8240,8240,8240,8240,0
20240220,151700,210609510,8240,8240,8240,8240,0
20240220,151600,210609510,8240,8240,8240,8240,0
20240220,151500,210609510,8240,8230,8240,8230,500
20240220,151400,206494500,8230,8230,8230,8230,0
20240220,151300,206494500,8230,8230,8230,8230,0
20240220,151200,206494500,8230,8230,8230,8230,0
20240220,151100,206494500,8230,8230,8230,8230,0
20240220,151000,206494500,8230,8230,8230,8230,100
20240220,150900,205671500,8230,8230,8230,8230,0
20240220,150800,205671500,8230,8230,8230,8230,20
20240220,150700,205506900,8230,8230,8230,8230,11
20240220,150600,205416370,8230,8230,8230,8230,39
20240220,150500,205095400,8230,8230,8230,8230,6
20240220,150400,205046020,8230,8230,8230,8230,0
20240220,150300,205046020,8230,8230,8230,8230,0
20240220,150200,205046020,8230,8220,8230,8220,76
20240220,150100,204421190,8210,8210,8210,8210,0
20240220,150000,204421190,8210,8210,8210,8210,0
20240220,145900,204421190,8210,8210,8210,8210,0
20240220,145800,204421190,8210,8210,8210,8210,0
20240220,145700,204421190,8210,8210,8210,8210,10
20240220,145600,204339090,8220,8220,8220,8220,0
20240220,145500,204339090,8220,8220,8220,8220,0
20240220,145400,204339090,8220,8220,8220,8220,0
20240220,145300,204339090,8220,8220,8220,8220,117
20240220,145200,203377350,8220,8220,8220,8220,0
20240220,145100,203377350,8220,8220,8220,8220,0
20240220,145000,203377350,8220,8220,8220,8220,47
20240220,144900,202991010,8220,8220,8220,8220,123
20240220,144800,201979950,8230,8230,8230,8230,0
20240220,144700,201979950,8230,8230,8230,8230,107
20240220,144600,201099340,8240,8230,8240,8230,106
20240220,144500,200226900,8240,8240,8240,8240,48
20240220,144400,199831380,8220,8220,8220,8220,0
20240220,144300,199831380,8220,8220,8220,8220,0
20240220,144200,199831380,8220,8220,8220,8220,200
20240220,144100,198187380,8220,8220,8220,8220,0
20240220,144000,198187380,8220,8220,8220,8220,0
20240220,143900,198187380,8220,8230,8230,8220,13
20240220,143800,198080460,8230,8230,8250,8220,128
20240220,143700,197025180,8230,8230,8230,8230,0
20240220,143600,197025180,8230,8230,8230,8230,0
20240220,143500,197025180,8230,8230,8230,8230,0
20240220,143400,197025180,8230,8230,8230,8230,3
20240220,143300,197000490,8230,8230,8230,8230,1
20240220,143200,196992260,8230,8230,8230,8230,0
20240220,143100,196992260,8230,8230,8230,8230,0
20240220,143000,196992260,8230,8230,8230,8230,9
20240220,142900,196918190,8230,8230,8230,8230,10
20240220,142800,196835890,8250,8250,8250,8250,0
20240220,142700,196835890,8250,8250,8250,8250,0
20240220,142600,196835890,8250,8250,8250,8250,10
20240220,142500,196753390,8250,8250,8250,8250,0
20240220,142400,196753390,8250,8230,8250,8230,450
20240220,142300,193041340,8230,8230,8230,8230,10
20240220,142200,192959040,8220,8220,8220,8220,0
20240220,142100,192959040,8220,8220,8220,8220,0
20240220,142000,192959040,8220,8220,8220,8220,0
20240220,141900,192959040,8220,8220,8220,8220,1
20240220,141800,192950820,8230,8230,8230,8230,0
20240220,141700,192950820,8230,8230,8230,8230,0
20240220,141600,192950820,8230,8230,8230,8230,1
20240220,141500,192942590,8230,8230,8230,8230,0
20240220,141400,192942590,8230,8230,8230,8230,0
20240220,141300,192942590,8230,8230,8230,8230,0
20240220,141200,192942590,8230,8230,8230,8230,0
20240220,141100,192942590,8230,8250,8250,8220,173
20240220,141000,191520490,8230,8220,8240,8220,315
20240220,140900,188931100,8200,8200,8200,8200,1127
20240220,140800,179689700,8200,8240,8240,8190,3804
20240220,140700,148460420,8260,8260,8260,8260,0
20240220,140600,148460420,8260,8260,8260,8260,0
20240220,140500,148460420,8260,8260,8260,8260,0
20240220,140400,148460420,8260,8260,8260,8260,1
20240220,140300,148452160,8250,8250,8250,8250,0
20240220,140200,148452160,8250,8250,8250,8250,0
20240220,140100,148452160,8250,8250,8250,8250,0
20240220,140000,148452160,8250,8250,8250,8250,253
20240220,135900,146364910,8250,8250,8250,8250,0
20240220,135800,146364910,8250,8250,8250,8250,0
20240220,135700,146364910,8250,8250,8250,8250,0
20240220,135600,146364910,8250,8250,8250,8250,0
20240220,135500,146364910,8250,8250,8250,8250,0
20240220,135400,146364910,8250,8250,8250,8250,0
20240220,135300,146364910,8250,8250,8250,8250,0
20240220,135200,146364910,8250,8250,8250,8250,0
20240220,135100,146364910,8250,8250,8250,8250,0
20240220,135000,146364910,8250,8260,8260,8250,226
20240220,134900,144500280,8270,8270,8270,8270,0
20240220,134800,144500280,8270,8270,8270,8270,0
20240220,134700,144500280,8270,8270,8270,8270,0
20240220,134600,144500280,8270,8270,8270,8270,0
20240220,134500,144500280,8270,8270,8270,8270,0
20240220,134400,144500280,8270,8270,8270,8270,0
20240220,134300,144500280,8270,8270,8270,8270,0
20240220,134200,144500280,8270,8270,8270,8270,52
20240220,134100,144070240,8280,8280,8280,8280,0
20240220,134000,144070240,8280,8280,8280,8280,0
20240220,133900,144070240,8280,8280,8280,8280,0
20240220,133800,144070240,8280,8280,8280,8280,0
20240220,133700,144070240,8280,8280,8280,8280,0
20240220,133600,144070240,8280,8280,8280,8280,0
20240220,133500,144070240,8280,8280,8280,8280,0
20240220,133400,144070240,8280,8280,8280,8280,0
20240220,133300,144070240,8280,8280,8280,8280,0
20240220,133200,144070240,8280,8280,8280,8280,1
20240220,133100,144061960,8280,8280,8280,8280,0
20240220,133000,144061960,8280,8280,8280,8280,0
20240220,132900,144061960,8280,8280,8280,8280,0
20240220,132800,144061960,8280,8280,8280,8280,0
20240220,132700,144061960,8280,8280,8280,8280,0
20240220,132600,144061960,8280,8280,8280,8280,0
20240220,132500,144061960,8280,8280,8280,8280,0
20240220,132400,144061960,8280,8280,8280,8280,0
20240220,132300,144061960,8280,8280,8280,8280,1
20240220,132200,144053680,8280,8280,8280,8280,100
20240220,132100,143225680,8280,8280,8280,8280,0
20240220,132000,143225680,8280,8280,8280,8280,0
20240220,131900,143225680,8280,8280,8280,8280,0
20240220,131800,143225680,8280,8280,8280,8280,0
20240220,131700,143225680,8280,8280,8280,8280,0
20240220,131600,143225680,8280,8280,8280,8280,0
20240220,131500,143225680,8280,8280,8280,8280,0
20240220,131400,143225680,8280,8280,8280,8280,0
20240220,131300,143225680,8280,8280,8280,8280,0
20240220,131200,143225680,8280,8280,8280,8280,2600
20240220,131100,121697680,8280,8280,8280,8280,1
20240220,131000,121689400,8250,8250,8250,8250,0
20240220,130900,121689400,8250,8250,8250,8250,0
20240220,130800,121689400,8250,8250,8250,8250,0
20240220,130700,121689400,8250,8250,8250,8250,0
20240220,130600,121689400,8250,8250,8250,8250,0
20240220,130500,121689400,8250,8250,8250,8250,0
20240220,130400,121689400,8250,8250,8250,8250,0
20240220,130300,121689400,8250,8250,8250,8250,0
20240220,130200,121689400,8250,8250,8250,8250,0
20240220,130100,121689400,8250,8250,8250,8250,50
20240220,130000,121276900,8280,8280,8280,8280,0
20240220,125900,121276900,8280,8280,8280,8280,0
20240220,125800,121276900,8280,8280,8280,8280,0
20240220,125700,121276900,8280,8280,8280,8280,0
20240220,125600,121276900,8280,8280,8280,8280,241
20240220,125500,119281420,8250,8250,8250,8250,8
20240220,125400,119215420,8280,8280,8280,8280,0
20240220,125300,119215420,8280,8280,8280,8280,0
20240220,125200,119215420,8280,8280,8280,8280,0
20240220,125100,119215420,8280,8280,8280,8280,30
20240220,125000,118967020,8260,8260,8260,8260,0
20240220,124900,118967020,8260,8260,8260,8260,88
20240220,124800,118240140,8280,8280,8280,8280,5
20240220,124700,118198740,8280,8280,8280,8280,0
20240220,124600,118198740,8280,8280,8280,8280,0
20240220,124500,118198740,8280,8280,8280,8280,0
20240220,124400,118198740,8280,8280,8280,8280,0
20240220,124300,118198740,8280,8280,8280,8280,0
20240220,124200,118198740,8280,8270,8280,8270,193
20240220,124100,116600750,8280,8280,8280,8280,209
20240220,124000,114870230,8280,8280,8280,8280,895
20240220,123900,107459630,8280,8280,8280,8280,10
20240220,123800,107376830,8280,8280,8280,8280,0
20240220,123700,107376830,8280,8280,8280,8280,0
20240220,123600,107376830,8280,8280,8280,8280,0
20240220,123500,107376830,8280,8280,8280,8280,100
20240220,123400,106548830,8280,8270,8280,8270,101
20240220,123300,105713550,8270,8270,8270,8270,0
20240220,123200,105713550,8270,8270,8270,8270,0
20240220,123100,105713550,8270,8270,8270,8270,0
20240220,123000,105713550,8270,8270,8270,8270,0
20240220,122900,105713550,8270,8270,8270,8270,0
20240220,122800,105713550,8270,8270,8270,8270,1
20240220,122700,105705280,8260,8260,8260,8260,0
20240220,122600,105705280,8260,8260,8260,8260,17
20240220,122500,105564860,8260,8260,8260,8260,0
20240220,122400,105564860,8260,8260,8260,8260,0
20240220,122300,105564860,8260,8260,8260,8260,10
20240220,122200,105482260,8250,8250,8250,8250,0
20240220,122100,105482260,8250,8250,8250,8250,78
20240220,122000,104838760,8260,8260,8260,8260,0
20240220,121900,104838760,8260,8260,8260,8260,0
20240220,121800,104838760,8260,8260,8260,8260,0
20240220,121700,104838760,8260,8260,8260,8260,20
20240220,121600,104673560,8270,8270,8270,8270,5
20240220,121500,104632210,8280,8270,8280,8250,4974
20240220,121400,63547230,8280,8280,8280,8280,0
20240220,121300,63547230,8280,8280,8280,8280,125
20240220,121200,62512230,8280,8280,8280,8280,0
20240220,121100,62512230,8280,8280,8280,8280,0
20240220,121000,62512230,8280,8280,8280,8280,0
20240220,120900,62512230,8280,8280,8280,8280,0
20240220,120800,62512230,8280,8280,8280,8280,0
20240220,120700,62512230,8280,8280,8280,8280,0
20240220,120600,62512230,8280,8280,8280,8280,10
20240220,120500,62429430,8280,8280,8280,8280,102
20240220,120400,61584870,8290,8290,8290,8290,0
20240220,120300,61584870,8290,8290,8290,8290,1
20240220,120200,61576580,8280,8280,8280,8280,0
20240220,120100,61576580,8280,8280,8280,8280,0
20240220,120000,61576580,8280,8280,8280,8280,0
20240220,115900,61576580,8280,8280,8280,8280,0
20240220,115800,61576580,8280,8280,8280,8280,0
20240220,115700,61576580,8280,8280,8280,8280,0
20240220,115600,61576580,8280,8280,8280,8280,10
20240220,115500,61493780,8280,8280,8280,8280,0
20240220,115400,61493780,8280,8280,8280,8280,0
20240220,115300,61493780,8280,8280,8280,8280,0
20240220,115200,61493780,8280,8280,8280,8280,0
20240220,115100,61493780,8280,8280,8280,8280,0
20240220,115000,61493780,8280,8280,8280,8280,0
20240220,114900,61493780,8280,8280,8280,8280,0
20240220,114800,61493780,8280,8280,8280,8280,90
20240220,114700,60748580,8290,8290,8290,8290,1
20240220,114600,60740290,8300,8300,8300,8300,0
20240220,114500,60740290,8300,8300,8300,8300,2
20240220,114400,60723690,8290,8290,8290,8290,0
20240220,114300,60723690,8290,8290,8290,8290,118
20240220,114200,59745470,8290,8290,8290,8290,10
20240220,114100,59662570,8300,8300,8300,8300,0
20240220,114000,59662570,8300,8300,8300,8300,0
20240220,113900,59662570,8300,8300,8300,8300,0
20240220,113800,59662570,8300,8300,8300,8300,0
20240220,113700,59662570,8300,8300,8300,8300,0
20240220,113600,59662570,8300,8300,8300,8300,0
20240220,113500,59662570,8300,8300,8300,8300,10
20240220,113400,59579570,8300,8300,8300,8300,0
20240220,113300,59579570,8300,8300,8300,8300,0
20240220,113200,59579570,8300,8300,8300,8300,0
20240220,113100,59579570,8300,8300,8300,8300,2
20240220,113000,59562970,8300,8300,8300,8300,0
20240220,112900,59562970,8300,8280,8300,8270,313
20240220,112800,56971310,8300,8290,8300,8290,14
20240220,112700,56855240,8290,8290,8290,8290,0
20240220,112600,56855240,8290,8290,8290,8290,0
20240220,112500,56855240,8290,8300,8300,8290,14
20240220,112400,56739130,8300,8300,8300,8300,0
20240220,112300,56739130,8300,8300,8300,8300,0
20240220,112200,56739130,8300,8300,8300,8300,0
20240220,112100,56739130,8300,8300,8300,8300,0
20240220,112000,56739130,8300,8300,8300,8300,0
20240220,111900,56739130,8300,8300,8300,8300,50
20240220,111800,56324130,8300,8290,8300,8290,11
20240220,111700,56232930,8280,8280,8280,8280,0
20240220,111600,56232930,8280,8280,8280,8280,0
20240220,111500,56232930,8280,8280,8280,8280,0
20240220,111400,56232930,8280,8280,8280,8280,0
20240220,111300,56232930,8280,8280,8280,8280,0
20240220,111200,56232930,8280,8280,8280,8280,0
20240220,111100,56232930,8280,8280,8280,8280,0
20240220,111000,56232930,8280,8280,8280,8280,0
20240220,110900,56232930,8280,8280,8280,8280,0
20240220,110800,56232930,8280,8300,8300,8280,206
20240220,110700,54526280,8300,8300,8300,8300,0
20240220,110600,54526280,8300,8340,8350,8300,141
20240220,110500,53350460,8350,8300,8350,8290,137
20240220,110400,52212570,8340,8340,8340,8340,0
20240220,110300,52212570,8340,8340,8340,8340,0
20240220,110200,52212570,8340,8340,8340,8340,0
20240220,110100,52212570,8340,8340,8340,8340,0
20240220,110000,52212570,8340,8340,8340,8340,0
20240220,105900,52212570,8340,8340,8340,8340,0
20240220,105800,52212570,8340,8340,8340,8340,0
20240220,105700,52212570,8340,8340,8340,8340,0
20240220,105600,52212570,8340,8340,8340,8340,5
20240220,105500,52170870,8340,8340,8340,8340,0
20240220,105400,52170870,8340,8340,8340,8340,0
20240220,105300,52170870,8340,8340,8340,8340,1
20240220,105200,52162530,8350,8350,8350,8350,0
20240220,105100,52162530,8350,8350,8350,8350,0
20240220,105000,52162530,8350,8350,8350,8350,0
20240220,104900,52162530,8350,8330,8350,8330,82
20240220,104800,51478950,8330,8330,8330,8330,0
20240220,104700,51478950,8330,8330,8330,8330,0
20240220,104600,51478950,8330,8330,8330,8330,0
20240220,104500,51478950,8330,8330,8330,8330,0
20240220,104400,51478950,8330,8330,8330,8330,0
20240220,104300,51478950,8330,8330,8330,8330,1
20240220,104200,51470620,8340,8340,8340,8340,0
20240220,104100,51470620,8340,8340,8340,8340,0
20240220,104000,51470620,8340,8340,8340,8340,0
20240220,103900,51470620,8340,8340,8340,8340,0
20240220,103800,51470620,8340,8290,8340,8280,15
20240220,103700,51346010,8290,8290,8290,8290,0
20240220,103600,51346010,8290,8290,8290,8290,0
20240220,103500,51346010,8290,8290,8290,8290,0
20240220,103400,51346010,8290,8290,8290,8290,2
20240220,103300,51329430,8290,8290,8290,8290,9
20240220,103200,51254820,8290,8290,8290,8290,158
20240220,103100,49945000,8300,8290,8300,8290,82
20240220,103000,49264900,8300,8300,8300,8300,113
20240220,102900,48327000,8310,8340,8340,8310,148
20240220,102800,47096750,8340,8340,8340,8340,3
20240220,102700,47071730,8350,8350,8350,8350,0
20240220,102600,47071730,8350,8350,8350,8350,0
20240220,102500,47071730,8350,8350,8350,8350,0
20240220,102400,47071730,8350,8350,8350,8350,0
20240220,102300,47071730,8350,8350,8350,8350,0
20240220,102200,47071730,8350,8350,8350,8350,0
20240220,102100,47071730,8350,8350,8350,8350,1
20240220,102000,47063380,8350,8340,8350,8340,4
20240220,101900,47030010,8350,8350,8350,8350,0
20240220,101800,47030010,8350,8350,8350,8350,0
20240220,101700,47030010,8350,8350,8350,8350,0
20240220,101600,47030010,8350,8350,8350,8350,0
20240220,101500,47030010,8350,8350,8350,8350,0
20240220,101400,47030010,8350,8350,8350,8350,0
20240220,101300,47030010,8350,8330,8350,8330,13
20240220,101200,46921680,8320,8320,8320,8320,0
20240220,101100,46921680,8320,8320,8320,8320,0
20240220,101000,46921680,8320,8320,8320,8320,29
20240220,100900,46680400,8330,8330,8330,8330,0
20240220,100800,46680400,8330,8330,8330,8330,40
20240220,100700,46347200,8330,8330,8330,8330,0
20240220,100600,46347200,8330,8330,8330,8330,30
20240220,100500,46097300,8330,8330,8330,8330,0
20240220,100400,46097300,8330,8330,8330,8330,0
20240220,100300,46097300,8330,8330,8330,8330,1
20240220,100200,46088970,8350,8350,8350,8350,0
20240220,100100,46088970,8350,8350,8350,8350,25
20240220,100000,45880220,8320,8320,8320,8320,0
20240220,095900,45880220,8320,8320,8320,8320,135
20240220,095800,44757020,8340,8340,8340,8340,0
20240220,095700,44757020,8340,8340,8340,8340,0
20240220,095600,44757020,8340,8310,8340,8310,250
20240220,095500,42672650,8330,8330,8330,8330,48
20240220,095400,42272810,8300,8300,8300,8300,9
20240220,095300,42198110,8300,8300,8300,8300,0
20240220,095200,42198110,8300,8300,8300,8300,0
20240220,095100,42198110,8300,8300,8300,8300,0
20240220,095000,42198110,8300,8300,8300,8300,299
20240220,094900,39716410,8300,8320,8320,8300,54
20240220,094800,39268060,8320,8320,8320,8320,53
20240220,094700,38827100,8330,8330,8330,8330,3
20240220,094600,38802110,8330,8330,8330,8330,0
20240220,094500,38802110,8330,8330,8330,8330,0
20240220,094400,38802110,8330,8330,8330,8330,0
20240220,094300,38802110,8330,8310,8330,8310,591
20240220,094200,33884100,8310,8320,8320,8310,130
20240220,094100,32803550,8320,8330,8330,8320,4
20240220,094000,32770240,8350,8350,8350,8350,0
20240220,093900,32770240,8350,8350,8350,8350,3
20240220,093800,32745190,8340,8340,8340,8340,2
20240220,093700,32728510,8350,8350,8350,8350,0
20240220,093600,32728510,8350,8350,8350,8350,0
20240220,093500,32728510,8350,8350,8350,8350,0
20240220,093400,32728510,8350,8350,8350,8350,0
20240220,093300,32728510,8350,8350,8350,8350,2
20240220,093200,32711810,8360,8360,8360,8360,0
20240220,093100,32711810,8360,8360,8360,8360,0
20240220,093000,32711810,8360,8360,8360,8360,1
20240220,092900,32703450,8360,8360,8360,8360,2
20240220,092800,32686730,8360,8360,8360,8360,1
20240220,092700,32678370,8360,8360,8360,8360,42
20240220,092600,32327250,8370,8370,8370,8370,1
20240220,092500,32318880,8370,8370,8370,8370,27
20240220,092400,32092890,8370,8370,8370,8370,0
20240220,092300,32092890,8370,8370,8370,8370,1
20240220,092200,32084520,8370,8370,8370,8370,0
20240220,092100,32084520,8370,8370,8370,8370,1
20240220,092000,32076150,8360,8360,8360,8360,83
20240220,091900,31382270,8360,8360,8360,8360,0
20240220,091800,31382270,8360,8360,8360,8360,2
20240220,091700,31365550,8380,8380,8380,8380,0
20240220,091600,31365550,8380,8380,8380,8380,0
20240220,091500,31365550,8380,8380,8380,8380,0
20240220,091400,31365550,8380,8380,8380,8380,10
20240220,091300,31281750,8390,8390,8390,8390,0
20240220,091200,31281750,8390,8380,8390,8380,300
20240220,091100,28767630,8380,8380,8380,8380,3
20240220,091000,28742490,8380,8380,8380,8380,21
20240220,090900,28566510,8400,8390,8400,8390,9
20240220,090800,28490920,8400,8340,8400,8340,25
20240220,090700,28282010,8340,8340,8340,8340,0
20240220,090600,28282010,8340,8300,8340,8270,340
20240220,090500,25463410,8290,8290,8290,8290,630
20240220,090400,20240710,8340,8340,8340,8340,0
20240220,090300,20240710,8340,8310,8340,8290,367
20240220,090200,17191580,8340,8340,8340,8340,0
20240220,090100,17191580,8340,8340,8340,8340,0
20240220,090000,17191580,8340,8360,8360,8340,2061