KissMeData/089980/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195600,1043520390,20050,20050,20050,20050,273
20240220,195500,1043520390,20050,20050,20050,20050,0
20240220,195400,1043520390,20050,20050,20050,20050,0
20240220,195300,1043520390,20050,20050,20050,20050,0
20240220,195200,1043520390,20050,20050,20050,20050,0
20240220,195100,1043520390,20050,20050,20050,20050,0
20240220,195000,1043520390,20050,20050,20050,20050,0
20240220,194900,1043520390,20050,20050,20050,20050,0
20240220,194800,1043520390,20050,20050,20050,20050,0
20240220,194700,1043520390,20050,20050,20050,20050,0
20240220,194600,1043520390,20050,20050,20050,20050,0
20240220,194500,1043520390,20050,20050,20050,20050,0
20240220,194400,1043520390,20050,20050,20050,20050,0
20240220,194300,1043520390,20050,20050,20050,20050,0
20240220,194200,1043520390,20050,20050,20050,20050,0
20240220,194100,1043520390,20050,20050,20050,20050,0
20240220,194000,1043520390,20050,20050,20050,20050,0
20240220,193900,1043520390,20050,20050,20050,20050,0
20240220,193800,1043520390,20050,20050,20050,20050,0
20240220,193700,1043520390,20050,20050,20050,20050,0
20240220,193600,1043520390,20050,20050,20050,20050,0
20240220,193500,1043520390,20050,20050,20050,20050,0
20240220,193400,1043520390,20050,20050,20050,20050,0
20240220,193300,1043520390,20050,20050,20050,20050,0
20240220,193200,1043520390,20050,20050,20050,20050,0
20240220,193100,1043520390,20050,20050,20050,20050,0
20240220,193000,1043520390,20050,20050,20050,20050,0
20240220,192900,1043520390,20050,20050,20050,20050,0
20240220,192800,1043520390,20050,20050,20050,20050,0
20240220,192700,1043520390,20050,20050,20050,20050,0
20240220,192600,1043520390,20050,20050,20050,20050,273
20240220,192500,1043520390,20050,20050,20050,20050,0
20240220,192400,1043520390,20050,20050,20050,20050,0
20240220,192300,1043520390,20050,20050,20050,20050,0
20240220,192200,1043520390,20050,20050,20050,20050,0
20240220,192100,1043520390,20050,20050,20050,20050,0
20240220,192000,1043520390,20050,20050,20050,20050,0
20240220,191900,1043520390,20050,20050,20050,20050,0
20240220,191800,1043520390,20050,20050,20050,20050,0
20240220,191700,1043520390,20050,20050,20050,20050,0
20240220,191600,1043520390,20050,20050,20050,20050,0
20240220,191500,1043520390,20050,20050,20050,20050,0
20240220,191400,1043520390,20050,20050,20050,20050,0
20240220,191300,1043520390,20050,20050,20050,20050,0
20240220,191200,1043520390,20050,20050,20050,20050,0
20240220,191100,1043520390,20050,20050,20050,20050,0
20240220,191000,1043520390,20050,20050,20050,20050,0
20240220,190900,1043520390,20050,20050,20050,20050,0
20240220,190800,1043520390,20050,20050,20050,20050,0
20240220,190700,1043520390,20050,20050,20050,20050,0
20240220,190600,1043520390,20050,20050,20050,20050,0
20240220,190500,1043520390,20050,20050,20050,20050,0
20240220,190400,1043520390,20050,20050,20050,20050,0
20240220,190300,1043520390,20050,20050,20050,20050,0
20240220,190200,1043520390,20050,20050,20050,20050,0
20240220,190100,1043520390,20050,20050,20050,20050,0
20240220,190000,1043520390,20050,20050,20050,20050,0
20240220,185900,1043520390,20050,20050,20050,20050,0
20240220,185800,1043520390,20050,20050,20050,20050,0
20240220,185700,1043520390,20050,20050,20050,20050,0
20240220,185600,1043520390,20050,20050,20050,20050,273
20240220,185500,1043520390,20050,20050,20050,20050,0
20240220,185400,1043520390,20050,20050,20050,20050,0
20240220,185300,1043520390,20050,20050,20050,20050,0
20240220,185200,1043520390,20050,20050,20050,20050,0
20240220,185100,1043520390,20050,20050,20050,20050,0
20240220,185000,1043520390,20050,20050,20050,20050,0
20240220,184900,1043520390,20050,20050,20050,20050,0
20240220,184800,1043520390,20050,20050,20050,20050,0
20240220,184700,1043520390,20050,20050,20050,20050,0
20240220,184600,1043520390,20050,20050,20050,20050,0
20240220,184500,1043520390,20050,20050,20050,20050,0
20240220,184400,1043520390,20050,20050,20050,20050,0
20240220,184300,1043520390,20050,20050,20050,20050,0
20240220,184200,1043520390,20050,20050,20050,20050,0
20240220,184100,1043520390,20050,20050,20050,20050,0
20240220,184000,1043520390,20050,20050,20050,20050,0
20240220,183900,1043520390,20050,20050,20050,20050,0
20240220,183800,1043520390,20050,20050,20050,20050,0
20240220,183700,1043520390,20050,20050,20050,20050,0
20240220,183600,1043520390,20050,20050,20050,20050,0
20240220,183500,1043520390,20050,20050,20050,20050,0
20240220,183400,1043520390,20050,20050,20050,20050,0
20240220,183300,1043520390,20050,20050,20050,20050,0
20240220,183200,1043520390,20050,20050,20050,20050,0
20240220,183100,1043520390,20050,20050,20050,20050,0
20240220,183000,1043520390,20050,20050,20050,20050,0
20240220,182900,1043520390,20050,20050,20050,20050,0
20240220,182800,1043520390,20050,20050,20050,20050,0
20240220,182700,1043520390,20050,20050,20050,20050,0
20240220,182600,1043520390,20050,20050,20050,20050,273
20240220,182500,1043520390,20050,20050,20050,20050,0
20240220,182400,1043520390,20050,20050,20050,20050,0
20240220,182300,1043520390,20050,20050,20050,20050,0
20240220,182200,1043520390,20050,20050,20050,20050,0
20240220,182100,1043520390,20050,20050,20050,20050,0
20240220,182000,1043520390,20050,20050,20050,20050,0
20240220,181900,1043520390,20050,20050,20050,20050,0
20240220,181800,1043520390,20050,20050,20050,20050,0
20240220,181700,1043520390,20050,20050,20050,20050,0
20240220,181600,1043520390,20050,20050,20050,20050,0
20240220,181500,1043520390,20050,20050,20050,20050,0
20240220,181400,1043520390,20050,20050,20050,20050,0
20240220,181300,1043520390,20050,20050,20050,20050,0
20240220,181200,1043520390,20050,20050,20050,20050,0
20240220,181100,1043520390,20050,20050,20050,20050,0
20240220,181000,1043520390,20050,20050,20050,20050,0
20240220,180900,1043520390,20050,20050,20050,20050,0
20240220,180800,1043520390,20050,20050,20050,20050,0
20240220,180700,1043520390,20050,20050,20050,20050,0
20240220,180600,1043520390,20050,20050,20050,20050,0
20240220,180500,1043520390,20050,20050,20050,20050,0
20240220,180400,1043520390,20050,20050,20050,20050,0
20240220,180300,1043520390,20050,20050,20050,20050,0
20240220,180200,1043520390,20050,20050,20050,20050,0
20240220,180100,1043520390,20050,20050,20050,20050,0
20240220,180000,1043520390,20050,20050,20050,20050,0
20240220,175900,1043520390,20050,20050,20050,20050,0
20240220,175800,1043520390,20050,20050,20050,20050,0
20240220,175700,1043520390,20050,20050,20050,20050,0
20240220,175600,1043520390,20050,20050,20050,20050,273
20240220,175500,1043520390,20050,20050,20050,20050,0
20240220,175400,1043520390,20050,20050,20050,20050,0
20240220,175300,1043520390,20050,20050,20050,20050,0
20240220,175200,1043520390,20050,20050,20050,20050,0
20240220,175100,1043520390,20050,20050,20050,20050,0
20240220,175000,1043520390,20050,20050,20050,20050,0
20240220,174900,1043520390,20050,20050,20050,20050,0
20240220,174800,1043520390,20050,20050,20050,20050,0
20240220,174700,1043520390,20050,20050,20050,20050,0
20240220,174600,1043520390,20050,20050,20050,20050,0
20240220,174500,1043520390,20050,20050,20050,20050,0
20240220,174400,1043520390,20050,20050,20050,20050,0
20240220,174300,1043520390,20050,20050,20050,20050,0
20240220,174200,1043520390,20050,20050,20050,20050,0
20240220,174100,1043520390,20050,20050,20050,20050,0
20240220,174000,1043520390,20050,20050,20050,20050,0
20240220,173900,1043520390,20050,20050,20050,20050,0
20240220,173800,1043520390,20050,20050,20050,20050,0
20240220,173700,1043520390,20050,20050,20050,20050,0
20240220,173600,1043520390,20050,20050,20050,20050,0
20240220,173500,1043520390,20050,20050,20050,20050,0
20240220,173400,1043520390,20050,20050,20050,20050,0
20240220,173300,1043520390,20050,20050,20050,20050,0
20240220,173200,1043520390,20050,20050,20050,20050,0
20240220,173100,1043520390,20050,20050,20050,20050,0
20240220,173000,1043520390,20050,20050,20050,20050,0
20240220,172900,1043520390,20050,20050,20050,20050,0
20240220,172800,1043520390,20050,20050,20050,20050,0
20240220,172700,1043520390,20050,20050,20050,20050,0
20240220,172600,1043520390,20050,20050,20050,20050,273
20240220,172500,1043520390,20050,20050,20050,20050,0
20240220,172400,1043520390,20050,20050,20050,20050,0
20240220,172300,1043520390,20050,20050,20050,20050,0
20240220,172200,1043520390,20050,20050,20050,20050,0
20240220,172100,1043520390,20050,20050,20050,20050,0
20240220,172000,1043520390,20050,20050,20050,20050,0
20240220,171900,1043520390,20050,20050,20050,20050,0
20240220,171800,1043520390,20050,20050,20050,20050,0
20240220,171700,1043520390,20050,20050,20050,20050,0
20240220,171600,1043520390,20050,20050,20050,20050,0
20240220,171500,1043520390,20050,20050,20050,20050,0
20240220,171400,1043520390,20050,20050,20050,20050,0
20240220,171300,1043520390,20050,20050,20050,20050,0
20240220,171200,1043520390,20050,20050,20050,20050,0
20240220,171100,1043520390,20050,20050,20050,20050,0
20240220,171000,1043520390,20050,20050,20050,20050,0
20240220,170900,1043520390,20050,20050,20050,20050,0
20240220,170800,1043520390,20050,20050,20050,20050,0
20240220,170700,1043520390,20050,20050,20050,20050,0
20240220,170600,1043520390,20050,20050,20050,20050,0
20240220,170500,1043520390,20050,20050,20050,20050,0
20240220,170400,1043520390,20050,20050,20050,20050,0
20240220,170300,1043520390,20050,20050,20050,20050,0
20240220,170200,1043520390,20050,20050,20050,20050,0
20240220,170100,1043520390,20050,20050,20050,20050,0
20240220,170000,1043520390,20050,20050,20050,20050,0
20240220,165900,1043520390,20050,20050,20050,20050,0
20240220,165800,1043520390,20050,20050,20050,20050,0
20240220,165700,1043520390,20050,20050,20050,20050,0
20240220,165600,1043520390,20050,20050,20050,20050,273
20240220,165500,1043520390,20050,20050,20050,20050,0
20240220,165400,1043520390,20050,20050,20050,20050,0
20240220,165300,1043520390,20050,20050,20050,20050,0
20240220,165200,1043520390,20050,20050,20050,20050,0
20240220,165100,1043520390,20050,20050,20050,20050,0
20240220,165000,1043520390,20050,20050,20050,20050,0
20240220,164900,1043520390,20050,20050,20050,20050,0
20240220,164800,1043520390,20050,20050,20050,20050,0
20240220,164700,1043520390,20050,20050,20050,20050,0
20240220,164600,1043520390,20050,20050,20050,20050,0
20240220,164500,1043520390,20050,20050,20050,20050,0
20240220,164400,1043520390,20050,20050,20050,20050,0
20240220,164300,1043520390,20050,20050,20050,20050,0
20240220,164200,1043520390,20050,20050,20050,20050,0
20240220,164100,1043520390,20050,20050,20050,20050,0
20240220,164000,1043520390,20050,20050,20050,20050,0
20240220,163900,1043520390,20050,20050,20050,20050,0
20240220,163800,1043520390,20050,20050,20050,20050,0
20240220,163700,1043520390,20050,20050,20050,20050,0
20240220,163600,1043520390,20050,20050,20050,20050,0
20240220,163500,1043520390,20050,20050,20050,20050,0
20240220,163400,1043520390,20050,20050,20050,20050,0
20240220,163300,1043520390,20050,20050,20050,20050,0
20240220,163200,1043520390,20050,20050,20050,20050,0
20240220,163100,1043520390,20050,20050,20050,20050,0
20240220,163000,1043520390,20050,20050,20050,20050,0
20240220,162900,1043520390,20050,20050,20050,20050,0
20240220,162800,1043520390,20050,20050,20050,20050,0
20240220,162700,1043520390,20050,20050,20050,20050,0
20240220,162600,1043520390,20050,20050,20050,20050,273
20240220,162500,1043520390,20050,20050,20050,20050,0
20240220,162400,1043520390,20050,20050,20050,20050,0
20240220,162300,1043520390,20050,20050,20050,20050,0
20240220,162200,1043520390,20050,20050,20050,20050,0
20240220,162100,1043520390,20050,20050,20050,20050,0
20240220,162000,1043520390,20050,20050,20050,20050,0
20240220,161900,1043520390,20050,20050,20050,20050,0
20240220,161800,1043520390,20050,20050,20050,20050,0
20240220,161700,1043520390,20050,20050,20050,20050,0
20240220,161600,1043520390,20050,20050,20050,20050,0
20240220,161500,1043520390,20050,20050,20050,20050,0
20240220,161400,1043520390,20050,20050,20050,20050,0
20240220,161300,1043520390,20050,20050,20050,20050,0
20240220,161200,1043520390,20050,20050,20050,20050,0
20240220,161100,1043520390,20050,20050,20050,20050,0
20240220,161000,1043520390,20050,20050,20050,20050,0
20240220,160900,1043520390,20050,20050,20050,20050,0
20240220,160800,1043520390,20050,20050,20050,20050,0
20240220,160700,1043520390,20050,20050,20050,20050,0
20240220,160600,1043520390,20050,20050,20050,20050,0
20240220,160500,1043520390,20050,20050,20050,20050,0
20240220,160400,1043520390,20050,20050,20050,20050,0
20240220,160300,1043520390,20050,20050,20050,20050,0
20240220,160200,1043520390,20050,20050,20050,20050,0
20240220,160100,1043520390,20050,20050,20050,20050,0
20240220,160000,1043520390,20050,20050,20050,20050,0
20240220,155900,1043520390,20050,20050,20050,20050,0
20240220,155800,1043520390,20050,20050,20050,20050,0
20240220,155700,1043520390,20050,20050,20050,20050,0
20240220,155600,1043520390,20050,20050,20050,20050,273
20240220,155500,1043520390,20050,20050,20050,20050,0
20240220,155400,1043520390,20050,20050,20050,20050,0
20240220,155300,1043520390,20050,20050,20050,20050,0
20240220,155200,1043520390,20050,20050,20050,20050,0
20240220,155100,1043520390,20050,20050,20050,20050,0
20240220,155000,1043520390,20050,20050,20050,20050,0
20240220,154900,1043520390,20050,20050,20050,20050,0
20240220,154800,1043520390,20050,20050,20050,20050,0
20240220,154700,1043520390,20050,20050,20050,20050,0
20240220,154600,1043520390,20050,20050,20050,20050,0
20240220,154500,1043520390,20050,20050,20050,20050,0
20240220,154400,1043520390,20050,20050,20050,20050,0
20240220,154300,1043520390,20050,20050,20050,20050,0
20240220,154200,1043520390,20050,20050,20050,20050,0
20240220,154100,1043520390,20050,20050,20050,20050,0
20240220,154000,1043520390,20050,20050,20050,20050,0
20240220,153900,1043520390,20050,20050,20050,20050,0
20240220,153800,1043520390,20050,20050,20050,20050,0
20240220,153700,1043520390,20050,20050,20050,20050,0
20240220,153600,1043520390,20050,20050,20050,20050,0
20240220,153500,1043520390,20050,20050,20050,20050,0
20240220,153400,1043520390,20050,20050,20050,20050,0
20240220,153300,1043520390,20050,20050,20050,20050,0
20240220,153200,1043520390,20050,20050,20050,20050,0
20240220,153100,1043520390,20050,20050,20050,20050,0
20240220,153000,1043520390,20050,20050,20050,20050,273
20240220,152900,1038046740,20050,20050,20050,20050,0
20240220,152800,1038046740,20050,20050,20050,20050,0
20240220,152700,1038046740,20050,20050,20050,20050,0
20240220,152600,1038046740,20050,20050,20050,20050,0
20240220,152500,1038046740,20050,20050,20050,20050,0
20240220,152400,1038046740,20050,20050,20050,20050,0
20240220,152300,1038046740,20050,20050,20050,20050,0
20240220,152200,1038046740,20050,20050,20050,20050,0
20240220,152100,1038046740,20050,20050,20050,20050,0
20240220,152000,1038046740,20050,20050,20050,20050,0
20240220,151900,1038046740,20050,20050,20050,19990,279
20240220,151800,1032466830,20050,20000,20050,20000,10
20240220,151700,1032266430,20050,20000,20050,20000,74
20240220,151600,1030783980,20000,20000,20050,20000,10
20240220,151500,1030583880,20000,20000,20000,20000,74
20240220,151400,1029103880,20000,19990,20000,19990,38
20240220,151300,1028343890,19990,19990,19990,19980,137
20240220,151200,1025605310,19980,19980,19990,19980,59
20240220,151100,1024425970,19980,19990,19990,19970,881
20240220,151000,1006821530,19990,20000,20000,19990,554
20240220,150900,995741600,20000,20000,20000,20000,7
20240220,150800,995601600,20000,20000,20050,20000,9
20240220,150700,995421500,20000,20000,20000,20000,39
20240220,150600,994641500,20000,20000,20000,20000,8
20240220,150500,994481500,20000,20000,20000,19990,191
20240220,150400,990661550,20000,20000,20000,20000,8
20240220,150300,990501550,20000,20000,20050,20000,13
20240220,150200,990241250,20000,20000,20000,20000,8
20240220,150100,990081250,20000,20000,20050,20000,165
20240220,150000,986781200,20000,20000,20050,20000,244
20240220,145900,981901150,20000,20000,20000,20000,6
20240220,145800,981781150,20000,20000,20050,20000,33
20240220,145700,981119900,20000,20000,20000,20000,40
20240220,145600,980319900,20000,20000,20000,20000,8
20240220,145500,980159900,20000,20000,20000,20000,0
20240220,145400,980159900,20000,20000,20000,20000,10
20240220,145300,979959900,20050,20050,20050,20050,0
20240220,145200,979959900,20050,20050,20050,20050,0
20240220,145100,979959900,20050,20050,20050,20050,0
20240220,145000,979959900,20050,20050,20050,20050,0
20240220,144900,979959900,20050,20050,20050,20050,1
20240220,144800,979939850,20000,20000,20000,20000,0
20240220,144700,979939850,20000,20000,20000,20000,0
20240220,144600,979939850,20000,20000,20000,20000,0
20240220,144500,979939850,20000,20000,20000,20000,34
20240220,144400,979259850,20050,20050,20050,20050,11
20240220,144300,979039300,20100,20100,20100,20100,0
20240220,144200,979039300,20100,20050,20100,20050,184
20240220,144100,975350000,20050,20050,20050,20050,30
20240220,144000,974748500,20050,20050,20050,20050,1
20240220,143900,974728450,20000,20000,20000,20000,28
20240220,143800,974168450,20000,20000,20000,20000,5
20240220,143700,974068450,20000,20000,20000,20000,7
20240220,143600,973928450,20000,20000,20000,20000,6
20240220,143500,973808450,20000,20000,20000,20000,105
20240220,143400,971708450,20000,20000,20000,20000,51
20240220,143300,970688450,20050,20050,20050,20050,0
20240220,143200,970688450,20050,20050,20050,20050,1
20240220,143100,970668400,20000,20000,20000,20000,150
20240220,143000,967668400,20000,20000,20000,20000,0
20240220,142900,967668400,20000,20000,20000,20000,0
20240220,142800,967668400,20000,20000,20000,20000,0
20240220,142700,967668400,20000,20000,20000,20000,101
20240220,142600,965648400,20000,20000,20000,20000,0
20240220,142500,965648400,20000,20000,20000,20000,0
20240220,142400,965648400,20000,20000,20000,20000,0
20240220,142300,965648400,20000,20000,20000,20000,0
20240220,142200,965648400,20000,20000,20000,20000,0
20240220,142100,965648400,20000,20000,20000,20000,25
20240220,142000,965148400,20000,20000,20000,20000,86
20240220,141900,963428400,20000,20000,20000,20000,0
20240220,141800,963428400,20000,20000,20000,20000,306
20240220,141700,957308400,19990,19990,19990,19990,92
20240220,141600,955469320,20000,20000,20000,20000,40
20240220,141500,954669320,20000,20000,20000,19990,1945
20240220,141400,915769510,20000,20050,20050,20000,179
20240220,141300,912180710,20050,20050,20050,20050,0
20240220,141200,912180710,20050,20050,20050,20050,0
20240220,141100,912180710,20050,20050,20050,20050,10
20240220,141000,911980210,20050,20050,20050,20050,5
20240220,140900,911879960,20050,20050,20050,20050,230
20240220,140800,907268460,20050,20050,20050,20050,0
20240220,140700,907268460,20050,20050,20050,20050,0
20240220,140600,907268460,20050,20050,20050,20050,1
20240220,140500,907248410,20050,20050,20050,20050,0
20240220,140400,907248410,20050,20050,20050,20050,0
20240220,140300,907248410,20050,20050,20050,20050,0
20240220,140200,907248410,20050,20050,20050,20050,0
20240220,140100,907248410,20050,20100,20100,20050,55
20240220,140000,906145410,20100,20100,20100,20100,11
20240220,135900,905924310,20000,20000,20000,20000,0
20240220,135800,905924310,20000,20100,20100,20000,11
20240220,135700,905703310,20100,20100,20100,20100,5
20240220,135600,905602810,20100,20100,20100,20100,50
20240220,135500,904597810,20100,20100,20100,20100,0
20240220,135400,904597810,20100,20050,20100,20000,989
20240220,135300,884788360,20050,20050,20050,20050,2
20240220,135200,884748260,20050,20050,20050,20050,50
20240220,135100,883745760,20050,20050,20050,20050,104
20240220,135000,881660560,20050,20050,20050,20050,205
20240220,134900,877550310,20000,20000,20000,20000,103
20240220,134800,875490310,20050,20050,20050,20050,505
20240220,134700,865365060,20050,20100,20100,20050,385
20240220,134600,857642310,20050,20050,20050,20050,0
20240220,134500,857642310,20050,20100,20100,20050,54
20240220,134400,856559360,20100,20100,20100,20100,22
20240220,134300,856117160,20100,20100,20100,20100,100
20240220,134200,854107160,20100,20100,20100,20100,0
20240220,134100,854107160,20100,20100,20100,20100,2
20240220,134000,854066960,20100,20100,20100,20100,0
20240220,133900,854066960,20100,20100,20100,20100,2
20240220,133800,854026760,20000,20000,20050,20000,225
20240220,133700,849521310,20000,20050,20050,20000,225
20240220,133600,845016310,20050,20050,20050,20050,176
20240220,133500,841487510,20100,20100,20100,20100,0
20240220,133400,841487510,20100,20100,20100,20100,0
20240220,133300,841487510,20100,20100,20100,20100,1
20240220,133200,841467410,20100,20100,20100,20100,10
20240220,133100,841266410,20100,20100,20100,20100,1
20240220,133000,841246310,20050,20050,20050,20050,778
20240220,132900,825647410,20000,20000,20000,20000,0
20240220,132800,825647410,20000,20000,20000,20000,0
20240220,132700,825647410,20000,20000,20000,20000,0
20240220,132600,825647410,20000,20000,20000,20000,18
20240220,132500,825287410,20050,20050,20050,20050,24
20240220,132400,824806210,20050,20050,20050,20050,20
20240220,132300,824405210,20000,20050,20050,20000,23
20240220,132200,823944210,20050,20000,20050,20000,4
20240220,132100,823864160,20000,20000,20000,20000,0
20240220,132000,823864160,20000,20000,20000,20000,0
20240220,131900,823864160,20000,20000,20000,20000,0
20240220,131800,823864160,20000,20000,20000,20000,0
20240220,131700,823864160,20000,20000,20000,19990,905
20240220,131600,805764210,20000,20000,20000,20000,294
20240220,131500,799884210,20000,20000,20000,20000,51
20240220,131400,798864210,19980,19980,19980,19980,0
20240220,131300,798864210,19980,20000,20000,19980,260
20240220,131200,793669190,20000,20000,20000,20000,156
20240220,131100,790549190,20000,20000,20000,20000,36
20240220,131000,789829190,20000,20000,20000,20000,120
20240220,130900,787429190,20000,20000,20000,20000,0
20240220,130800,787429190,20000,20000,20000,20000,83
20240220,130700,785769190,20000,20000,20000,20000,0
20240220,130600,785769190,20000,20000,20000,20000,0
20240220,130500,785769190,20000,20000,20000,20000,0
20240220,130400,785769190,20000,20000,20000,20000,0
20240220,130300,785769190,20000,19990,20000,19990,179
20240220,130200,782189740,19990,19990,19990,19990,14
20240220,130100,781909880,19990,19990,19990,19990,104
20240220,130000,779830920,19990,19990,19990,19990,155
20240220,125900,776732470,19990,19990,19990,19980,579
20240220,125800,765162330,20000,20000,20000,20000,8
20240220,125700,765002330,20000,20000,20000,20000,10
20240220,125600,764802330,20000,20000,20000,20000,9
20240220,125500,764622330,20000,20000,20000,20000,0
20240220,125400,764622330,20000,19990,20000,19990,41
20240220,125300,763802630,20000,20000,20000,20000,2
20240220,125200,763762630,19990,19990,19990,19990,0
20240220,125100,763762630,19990,19990,19990,19990,0
20240220,125000,763762630,19990,20000,20000,19990,22
20240220,124900,763322840,20000,20000,20000,20000,35
20240220,124800,762622840,20000,20000,20000,20000,13
20240220,124700,762362840,19990,19990,19990,19990,0
20240220,124600,762362840,19990,19990,19990,19990,0
20240220,124500,762362840,19990,19990,19990,19990,0
20240220,124400,762362840,19990,19990,19990,19990,0
20240220,124300,762362840,19990,19990,19990,19990,0
20240220,124200,762362840,19990,19990,19990,19990,0
20240220,124100,762362840,19990,19990,19990,19990,0
20240220,124000,762362840,19990,19990,19990,19990,0
20240220,123900,762362840,19990,19990,19990,19990,20
20240220,123800,761963040,19990,19990,19990,19990,22
20240220,123700,761523260,20000,20050,20050,20000,53
20240220,123600,760463160,20050,20050,20050,20050,2
20240220,123500,760423060,20000,20050,20050,20000,25
20240220,123400,759922810,20050,20050,20050,20050,11
20240220,123300,759702260,20000,20000,20000,20000,0
20240220,123200,759702260,20000,20000,20000,20000,10
20240220,123100,759502260,20000,20000,20000,20000,3
20240220,123000,759442260,20000,20000,20000,20000,0
20240220,122900,759442260,20000,20000,20000,20000,21
20240220,122800,759022260,20000,20000,20000,20000,0
20240220,122700,759022260,20000,20000,20000,20000,50
20240220,122600,758022260,20000,20000,20000,20000,5
20240220,122500,757922260,20000,20000,20000,20000,13
20240220,122400,757662260,20000,20000,20000,20000,0
20240220,122300,757662260,20000,20000,20000,20000,11
20240220,122200,757442260,20000,20000,20000,20000,50
20240220,122100,756442260,20050,20000,20050,20000,14
20240220,122000,756161760,20000,20000,20000,20000,1
20240220,121900,756141760,19980,19980,19980,19980,0
20240220,121800,756141760,19980,19980,19980,19980,316
20240220,121700,749828080,19980,19980,19980,19980,10
20240220,121600,749628280,19980,19980,19980,19980,0
20240220,121500,749628280,19980,19980,19980,19980,13
20240220,121400,749368540,19980,19990,19990,19980,138
20240220,121300,746611240,19990,19990,19990,19990,4
20240220,121200,746531280,19980,19980,19980,19980,0
20240220,121100,746531280,19980,20000,20000,19980,257
20240220,121000,741391400,20000,20000,20000,20000,0
20240220,120900,741391400,20000,20000,20000,20000,0
20240220,120800,741391400,20000,20000,20000,20000,6
20240220,120700,741271400,20000,20000,20000,20000,0
20240220,120600,741271400,20000,19990,20000,19990,897
20240220,120500,723335140,19990,19990,19990,19990,5
20240220,120400,723235190,19990,19990,19990,19990,6
20240220,120300,723115250,19990,19990,19990,19990,26
20240220,120200,722595510,19990,19990,19990,19990,0
20240220,120100,722595510,19990,19990,19990,19990,0
20240220,120000,722595510,19990,19990,19990,19990,3
20240220,115900,722535540,19990,19980,19990,19980,110
20240220,115800,720337640,19990,19990,19990,19990,0
20240220,115700,720337640,19990,19990,19990,19990,0
20240220,115600,720337640,19990,19990,19990,19990,4
20240220,115500,720257680,19990,19990,19990,19990,1
20240220,115400,720237690,19990,19990,19990,19990,68
20240220,115300,718878370,19970,19970,19970,19970,0
20240220,115200,718878370,19970,19970,19970,19970,0
20240220,115100,718878370,19970,19970,19970,19970,0
20240220,115000,718878370,19970,19970,19970,19970,8
20240220,114900,718718610,19970,19960,19970,19950,155
20240220,114800,715625240,19970,19970,19970,19970,1
20240220,114700,715605270,19970,19970,19970,19970,43
20240220,114600,714746560,19980,19990,19990,19970,63
20240220,114500,713487960,19990,20000,20000,19990,2
20240220,114400,713447970,19990,19990,19990,19990,0
20240220,114300,713447970,19990,19990,19990,19990,3
20240220,114200,713388000,19990,19990,19990,19990,0
20240220,114100,713388000,19990,19990,19990,19990,0
20240220,114000,713388000,19990,19990,19990,19990,6
20240220,113900,713268060,19990,19990,19990,19990,101
20240220,113800,711249070,19990,19990,19990,19990,16
20240220,113700,710929230,20000,20000,20000,20000,15
20240220,113600,710629230,20050,20050,20050,20050,5
20240220,113500,710528980,20050,20050,20050,20050,0
20240220,113400,710528980,20050,20050,20050,20050,0
20240220,113300,710528980,20050,20050,20050,20050,0
20240220,113200,710528980,20050,20050,20050,20050,0
20240220,113100,710528980,20050,19960,20050,19940,334
20240220,113000,703857050,19930,19930,19930,19930,239
20240220,112900,699093780,19900,19920,19920,19900,10
20240220,112800,698894760,19890,19980,19980,19890,7594
20240220,112700,547694880,19970,19970,19970,19970,0
20240220,112600,547694880,19970,19970,19970,19970,0
20240220,112500,547694880,19970,19970,19970,19970,0
20240220,112400,547694880,19970,19970,19970,19970,4
20240220,112300,547615000,19970,19970,19970,19970,25
20240220,112200,547115750,19970,19970,19970,19970,5
20240220,112100,547015900,19970,19990,19990,19970,17
20240220,112000,546676250,20000,20000,20000,20000,23
20240220,111900,546216250,20050,20050,20050,20050,1
20240220,111800,546196200,20050,20000,20050,20000,18
20240220,111700,545836150,19970,19970,19970,19970,47
20240220,111600,544897560,19970,19960,19970,19960,6
20240220,111500,544777790,19960,19960,19960,19960,6
20240220,111400,544658030,19970,19970,19970,19970,8
20240220,111300,544498270,19970,19970,19970,19970,67
20240220,111200,543160280,19970,19970,19970,19970,33
20240220,111100,542501270,19980,19980,19980,19980,68
20240220,111000,541142630,19980,19980,19980,19980,104
20240220,110900,539064710,19980,19990,19990,19980,686
20240220,110800,525354810,20000,20000,20000,20000,0
20240220,110700,525354810,20000,20000,20000,20000,64
20240220,110600,524074810,20000,20000,20000,20000,0
20240220,110500,524074810,20000,20000,20000,20000,5
20240220,110400,523974810,20050,20050,20050,20050,0
20240220,110300,523974810,20050,20000,20050,20000,234
20240220,110200,519294310,20050,20000,20050,20000,35
20240220,110100,518593810,20000,20000,20000,20000,1
20240220,110000,518573810,20000,20000,20000,20000,2
20240220,105900,518533810,20000,20000,20000,20000,71
20240220,105800,517113810,20000,20000,20000,20000,6
20240220,105700,516993810,20050,20050,20050,20050,1
20240220,105600,516973760,19990,19990,19990,19990,50
20240220,105500,515974260,19990,19990,19990,19990,1
20240220,105400,515954270,19990,20000,20050,19990,362
20240220,105300,508715260,20000,20000,20000,20000,414
20240220,105200,500435260,20100,20050,20100,20000,254
20240220,105100,495354360,20100,20100,20100,20100,2
20240220,105000,495314160,20100,20100,20100,20100,4
20240220,104900,495233760,20050,20100,20100,20050,56
20240220,104800,494110360,20100,20100,20100,20100,1
20240220,104700,494090260,20050,20050,20050,20050,0
20240220,104600,494090260,20050,20100,20100,20050,28
20240220,104500,493528360,20100,20100,20100,20100,0
20240220,104400,493528360,20100,20100,20100,20100,20
20240220,104300,493126360,20100,20050,20100,20050,285
20240220,104200,487407360,20050,20050,20050,20050,11
20240220,104100,487186810,20050,20100,20100,20050,77
20240220,104000,485642860,20100,20100,20100,20100,0
20240220,103900,485642860,20100,20100,20100,20100,179
20240220,103800,482044960,20050,20050,20050,20050,50
20240220,103700,481042460,20050,20050,20050,20050,1
20240220,103600,481022410,20050,20050,20100,20050,89
20240220,103500,479237810,20100,20100,20100,20100,128
20240220,103400,476665010,20100,20150,20150,20100,98
20240220,103300,474694010,20150,20200,20200,20150,16
20240220,103200,474371560,20150,20150,20150,20150,0
20240220,103100,474371560,20150,20150,20150,20150,43
20240220,103000,473505110,20150,20100,20150,20100,1236
20240220,102900,448647010,20100,20100,20100,20100,7
20240220,102800,448506310,20100,20100,20100,20100,2
20240220,102700,448466110,20100,20100,20100,20100,7
20240220,102600,448325410,20050,20050,20050,20050,51
20240220,102500,447302860,20050,20050,20050,20050,10
20240220,102400,447102360,20050,20100,20100,19980,479
20240220,102300,437516100,20050,20050,20050,20050,0
20240220,102200,437516100,20050,20050,20050,20000,53
20240220,102100,436456000,20050,20050,20050,20050,96
20240220,102000,434531200,20050,20050,20050,20050,1
20240220,101900,434511150,20000,20050,20050,19990,287
20240220,101800,428771190,20050,20050,20050,20050,19
20240220,101700,428390240,20000,20000,20000,20000,1
20240220,101600,428370240,19980,19980,19980,19980,58
20240220,101500,427211400,19970,20000,20000,19970,31
20240220,101400,426592060,20000,19970,20000,19970,362
20240220,101300,419353580,19960,19970,19970,19960,161
20240220,101200,416140010,19970,19980,19980,19970,9
20240220,101100,415960200,19980,19980,19980,19980,7
20240220,101000,415820340,19980,19980,19980,19980,5
20240220,100900,415720440,19980,19980,19990,19980,103
20240220,100800,413661600,19970,19960,19970,19960,246
20240220,100700,408749560,19960,19960,19960,19960,32
20240220,100600,408110840,19960,19950,19960,19950,90
20240220,100500,406315300,19950,19950,19950,19950,4
20240220,100400,406235500,19960,19940,19960,19940,31
20240220,100300,405617340,19930,19930,19930,19930,0
20240220,100200,405617340,19930,19930,19930,19930,0
20240220,100100,405617340,19930,19970,19970,19920,188
20240220,100000,401865670,19980,20000,20000,19980,6
20240220,095900,401745770,19980,19980,19980,19980,89
20240220,095800,399967550,19980,19980,19980,19980,4
20240220,095700,399887630,20000,19980,20000,19980,5
20240220,095600,399787710,19980,19980,19980,19980,72
20240220,095500,398349150,19980,19970,19980,19970,33
20240220,095400,397689840,19970,19940,19970,19940,134
20240220,095300,395013890,19970,19970,19970,19970,0
20240220,095200,395013890,19970,19930,19970,19930,31
20240220,095100,394396020,19930,19960,19960,19930,49
20240220,095000,393418790,19960,19960,19960,19960,5
20240220,094900,393318990,19900,19900,19900,19900,0
20240220,094800,393318990,19900,19900,19900,19890,369
20240220,094700,385976440,19910,19930,19930,19910,237
20240220,094600,381256410,19920,19920,19920,19920,0
20240220,094500,381256410,19920,19960,19960,19920,16
20240220,094400,380937280,19960,19910,19960,19910,169
20240220,094300,377571160,19910,19910,19910,19910,4
20240220,094200,377491520,19910,19960,19960,19910,458
20240220,094100,368367170,19930,19930,19930,19920,65
20240220,094000,367071820,19920,19910,19930,19910,97
20240220,093900,365140380,19910,19910,19910,19900,150
20240220,093800,362154380,19910,19910,19960,19910,25
20240220,093700,361656550,19890,19890,19890,19890,0
20240220,093600,361656550,19890,19890,19890,19890,0
20240220,093500,361656550,19890,19890,19890,19890,36
20240220,093400,360940510,19890,19900,19900,19890,137
20240220,093300,358215520,19900,19900,19900,19890,207
20240220,093200,354098050,19900,19920,19920,19900,79
20240220,093100,352525310,19920,19890,19920,19890,124
20240220,093000,350056590,19880,19890,19920,19880,513
20240220,092900,339852770,19890,19880,19890,19880,239
20240220,092800,335099160,19890,19870,19890,19870,111
20240220,092700,332893010,19870,19870,19870,19860,26
20240220,092600,332376580,19870,19890,19890,19870,105
20240220,092500,330290110,19890,19870,19920,19870,39
20240220,092400,329515080,19870,19870,19870,19860,155
20240220,092300,326435860,19860,19880,19900,19860,1892
20240220,092200,288837770,19880,19880,19880,19880,132
20240220,092100,286213610,19880,19880,19880,19870,198
20240220,092000,282278990,19880,19900,19920,19880,222
20240220,091900,277864030,19890,19900,19910,19890,200
20240220,091800,273884270,19920,19920,19920,19920,1
20240220,091700,273864350,19880,19870,19880,19870,726
20240220,091600,259438550,19870,19860,19870,19860,108
20240220,091500,257293380,19850,19910,19910,19810,265
20240220,091400,252028860,19900,19920,19920,19690,232
20240220,091300,247437260,19920,20000,20000,19610,6996
20240220,091200,108591800,20000,20050,20050,20000,107
20240220,091100,106450200,20050,20100,20100,20000,1034
20240220,091000,85716800,20050,20100,20100,20000,2422
20240220,090900,37224250,20050,20100,20100,20050,134
20240220,090800,34537300,20100,20100,20100,20100,21
20240220,090700,34115200,20100,20100,20200,20100,51
20240220,090600,33090000,20150,20150,20200,20050,255
20240220,090500,27956700,20100,20100,20150,20050,789
20240220,090400,12104000,20150,20100,20150,20100,7
20240220,090300,11963200,20150,20200,20200,20150,100
20240220,090200,9947800,20200,20150,20200,20150,148
20240220,090100,6964500,20200,20200,20200,20200,3
20240220,090000,6903900,20200,20350,20350,20200,340