KissMeData/331920/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,210500,38402820,4380,4380,4380,4380,201
20240220,210400,38402820,4380,4380,4380,4380,0
20240220,210300,38402820,4380,4380,4380,4380,0
20240220,210200,38402820,4380,4380,4380,4380,0
20240220,210100,38402820,4380,4380,4380,4380,0
20240220,210000,38402820,4380,4380,4380,4380,0
20240220,205900,38402820,4380,4380,4380,4380,0
20240220,205800,38402820,4380,4380,4380,4380,0
20240220,205700,38402820,4380,4380,4380,4380,0
20240220,205600,38402820,4380,4380,4380,4380,0
20240220,205500,38402820,4380,4380,4380,4380,0
20240220,205400,38402820,4380,4380,4380,4380,0
20240220,205300,38402820,4380,4380,4380,4380,0
20240220,205200,38402820,4380,4380,4380,4380,0
20240220,205100,38402820,4380,4380,4380,4380,0
20240220,205000,38402820,4380,4380,4380,4380,0
20240220,204900,38402820,4380,4380,4380,4380,0
20240220,204800,38402820,4380,4380,4380,4380,0
20240220,204700,38402820,4380,4380,4380,4380,0
20240220,204600,38402820,4380,4380,4380,4380,0
20240220,204500,38402820,4380,4380,4380,4380,0
20240220,204400,38402820,4380,4380,4380,4380,0
20240220,204300,38402820,4380,4380,4380,4380,0
20240220,204200,38402820,4380,4380,4380,4380,0
20240220,204100,38402820,4380,4380,4380,4380,0
20240220,204000,38402820,4380,4380,4380,4380,0
20240220,203900,38402820,4380,4380,4380,4380,0
20240220,203800,38402820,4380,4380,4380,4380,0
20240220,203700,38402820,4380,4380,4380,4380,0
20240220,203600,38402820,4380,4380,4380,4380,0
20240220,203500,38402820,4380,4380,4380,4380,201
20240220,203400,38402820,4380,4380,4380,4380,0
20240220,203300,38402820,4380,4380,4380,4380,0
20240220,203200,38402820,4380,4380,4380,4380,0
20240220,203100,38402820,4380,4380,4380,4380,0
20240220,203000,38402820,4380,4380,4380,4380,0
20240220,202900,38402820,4380,4380,4380,4380,0
20240220,202800,38402820,4380,4380,4380,4380,0
20240220,202700,38402820,4380,4380,4380,4380,0
20240220,202600,38402820,4380,4380,4380,4380,0
20240220,202500,38402820,4380,4380,4380,4380,0
20240220,202400,38402820,4380,4380,4380,4380,0
20240220,202300,38402820,4380,4380,4380,4380,0
20240220,202200,38402820,4380,4380,4380,4380,0
20240220,202100,38402820,4380,4380,4380,4380,0
20240220,202000,38402820,4380,4380,4380,4380,0
20240220,201900,38402820,4380,4380,4380,4380,0
20240220,201800,38402820,4380,4380,4380,4380,0
20240220,201700,38402820,4380,4380,4380,4380,0
20240220,201600,38402820,4380,4380,4380,4380,0
20240220,201500,38402820,4380,4380,4380,4380,0
20240220,201400,38402820,4380,4380,4380,4380,0
20240220,201300,38402820,4380,4380,4380,4380,0
20240220,201200,38402820,4380,4380,4380,4380,0
20240220,201100,38402820,4380,4380,4380,4380,0
20240220,201000,38402820,4380,4380,4380,4380,0
20240220,200900,38402820,4380,4380,4380,4380,0
20240220,200800,38402820,4380,4380,4380,4380,0
20240220,200700,38402820,4380,4380,4380,4380,0
20240220,200600,38402820,4380,4380,4380,4380,0
20240220,200500,38402820,4380,4380,4380,4380,201
20240220,200400,38402820,4380,4380,4380,4380,0
20240220,200300,38402820,4380,4380,4380,4380,0
20240220,200200,38402820,4380,4380,4380,4380,0
20240220,200100,38402820,4380,4380,4380,4380,0
20240220,200000,38402820,4380,4380,4380,4380,0
20240220,195900,38402820,4380,4380,4380,4380,0
20240220,195800,38402820,4380,4380,4380,4380,0
20240220,195700,38402820,4380,4380,4380,4380,0
20240220,195600,38402820,4380,4380,4380,4380,0
20240220,195500,38402820,4380,4380,4380,4380,0
20240220,195400,38402820,4380,4380,4380,4380,0
20240220,195300,38402820,4380,4380,4380,4380,0
20240220,195200,38402820,4380,4380,4380,4380,0
20240220,195100,38402820,4380,4380,4380,4380,0
20240220,195000,38402820,4380,4380,4380,4380,0
20240220,194900,38402820,4380,4380,4380,4380,0
20240220,194800,38402820,4380,4380,4380,4380,0
20240220,194700,38402820,4380,4380,4380,4380,0
20240220,194600,38402820,4380,4380,4380,4380,0
20240220,194500,38402820,4380,4380,4380,4380,0
20240220,194400,38402820,4380,4380,4380,4380,0
20240220,194300,38402820,4380,4380,4380,4380,0
20240220,194200,38402820,4380,4380,4380,4380,0
20240220,194100,38402820,4380,4380,4380,4380,0
20240220,194000,38402820,4380,4380,4380,4380,0
20240220,193900,38402820,4380,4380,4380,4380,0
20240220,193800,38402820,4380,4380,4380,4380,0
20240220,193700,38402820,4380,4380,4380,4380,0
20240220,193600,38402820,4380,4380,4380,4380,0
20240220,193500,38402820,4380,4380,4380,4380,201
20240220,193400,38402820,4380,4380,4380,4380,0
20240220,193300,38402820,4380,4380,4380,4380,0
20240220,193200,38402820,4380,4380,4380,4380,0
20240220,193100,38402820,4380,4380,4380,4380,0
20240220,193000,38402820,4380,4380,4380,4380,0
20240220,192900,38402820,4380,4380,4380,4380,0
20240220,192800,38402820,4380,4380,4380,4380,0
20240220,192700,38402820,4380,4380,4380,4380,0
20240220,192600,38402820,4380,4380,4380,4380,0
20240220,192500,38402820,4380,4380,4380,4380,0
20240220,192400,38402820,4380,4380,4380,4380,0
20240220,192300,38402820,4380,4380,4380,4380,0
20240220,192200,38402820,4380,4380,4380,4380,0
20240220,192100,38402820,4380,4380,4380,4380,0
20240220,192000,38402820,4380,4380,4380,4380,0
20240220,191900,38402820,4380,4380,4380,4380,0
20240220,191800,38402820,4380,4380,4380,4380,0
20240220,191700,38402820,4380,4380,4380,4380,0
20240220,191600,38402820,4380,4380,4380,4380,0
20240220,191500,38402820,4380,4380,4380,4380,0
20240220,191400,38402820,4380,4380,4380,4380,0
20240220,191300,38402820,4380,4380,4380,4380,0
20240220,191200,38402820,4380,4380,4380,4380,0
20240220,191100,38402820,4380,4380,4380,4380,0
20240220,191000,38402820,4380,4380,4380,4380,0
20240220,190900,38402820,4380,4380,4380,4380,0
20240220,190800,38402820,4380,4380,4380,4380,0
20240220,190700,38402820,4380,4380,4380,4380,0
20240220,190600,38402820,4380,4380,4380,4380,0
20240220,190500,38402820,4380,4380,4380,4380,201
20240220,190400,38402820,4380,4380,4380,4380,0
20240220,190300,38402820,4380,4380,4380,4380,0
20240220,190200,38402820,4380,4380,4380,4380,0
20240220,190100,38402820,4380,4380,4380,4380,0
20240220,190000,38402820,4380,4380,4380,4380,0
20240220,185900,38402820,4380,4380,4380,4380,0
20240220,185800,38402820,4380,4380,4380,4380,0
20240220,185700,38402820,4380,4380,4380,4380,0
20240220,185600,38402820,4380,4380,4380,4380,0
20240220,185500,38402820,4380,4380,4380,4380,0
20240220,185400,38402820,4380,4380,4380,4380,0
20240220,185300,38402820,4380,4380,4380,4380,0
20240220,185200,38402820,4380,4380,4380,4380,0
20240220,185100,38402820,4380,4380,4380,4380,0
20240220,185000,38402820,4380,4380,4380,4380,0
20240220,184900,38402820,4380,4380,4380,4380,0
20240220,184800,38402820,4380,4380,4380,4380,0
20240220,184700,38402820,4380,4380,4380,4380,0
20240220,184600,38402820,4380,4380,4380,4380,0
20240220,184500,38402820,4380,4380,4380,4380,0
20240220,184400,38402820,4380,4380,4380,4380,0
20240220,184300,38402820,4380,4380,4380,4380,0
20240220,184200,38402820,4380,4380,4380,4380,0
20240220,184100,38402820,4380,4380,4380,4380,0
20240220,184000,38402820,4380,4380,4380,4380,0
20240220,183900,38402820,4380,4380,4380,4380,0
20240220,183800,38402820,4380,4380,4380,4380,0
20240220,183700,38402820,4380,4380,4380,4380,0
20240220,183600,38402820,4380,4380,4380,4380,0
20240220,183500,38402820,4380,4380,4380,4380,201
20240220,183400,38402820,4380,4380,4380,4380,0
20240220,183300,38402820,4380,4380,4380,4380,0
20240220,183200,38402820,4380,4380,4380,4380,0
20240220,183100,38402820,4380,4380,4380,4380,0
20240220,183000,38402820,4380,4380,4380,4380,0
20240220,182900,38402820,4380,4380,4380,4380,0
20240220,182800,38402820,4380,4380,4380,4380,0
20240220,182700,38402820,4380,4380,4380,4380,0
20240220,182600,38402820,4380,4380,4380,4380,0
20240220,182500,38402820,4380,4380,4380,4380,0
20240220,182400,38402820,4380,4380,4380,4380,0
20240220,182300,38402820,4380,4380,4380,4380,0
20240220,182200,38402820,4380,4380,4380,4380,0
20240220,182100,38402820,4380,4380,4380,4380,0
20240220,182000,38402820,4380,4380,4380,4380,0
20240220,181900,38402820,4380,4380,4380,4380,0
20240220,181800,38402820,4380,4380,4380,4380,0
20240220,181700,38402820,4380,4380,4380,4380,0
20240220,181600,38402820,4380,4380,4380,4380,0
20240220,181500,38402820,4380,4380,4380,4380,0
20240220,181400,38402820,4380,4380,4380,4380,0
20240220,181300,38402820,4380,4380,4380,4380,0
20240220,181200,38402820,4380,4380,4380,4380,0
20240220,181100,38402820,4380,4380,4380,4380,0
20240220,181000,38402820,4380,4380,4380,4380,0
20240220,180900,38402820,4380,4380,4380,4380,0
20240220,180800,38402820,4380,4380,4380,4380,0
20240220,180700,38402820,4380,4380,4380,4380,0
20240220,180600,38402820,4380,4380,4380,4380,0
20240220,180500,38402820,4380,4380,4380,4380,201
20240220,180400,38402820,4380,4380,4380,4380,0
20240220,180300,38402820,4380,4380,4380,4380,0
20240220,180200,38402820,4380,4380,4380,4380,0
20240220,180100,38402820,4380,4380,4380,4380,0
20240220,180000,38402820,4380,4380,4380,4380,0
20240220,175900,38402820,4380,4380,4380,4380,0
20240220,175800,38402820,4380,4380,4380,4380,0
20240220,175700,38402820,4380,4380,4380,4380,0
20240220,175600,38402820,4380,4380,4380,4380,0
20240220,175500,38402820,4380,4380,4380,4380,0
20240220,175400,38402820,4380,4380,4380,4380,0
20240220,175300,38402820,4380,4380,4380,4380,0
20240220,175200,38402820,4380,4380,4380,4380,0
20240220,175100,38402820,4380,4380,4380,4380,0
20240220,175000,38402820,4380,4380,4380,4380,0
20240220,174900,38402820,4380,4380,4380,4380,0
20240220,174800,38402820,4380,4380,4380,4380,0
20240220,174700,38402820,4380,4380,4380,4380,0
20240220,174600,38402820,4380,4380,4380,4380,0
20240220,174500,38402820,4380,4380,4380,4380,0
20240220,174400,38402820,4380,4380,4380,4380,0
20240220,174300,38402820,4380,4380,4380,4380,0
20240220,174200,38402820,4380,4380,4380,4380,0
20240220,174100,38402820,4380,4380,4380,4380,0
20240220,174000,38402820,4380,4380,4380,4380,0
20240220,173900,38402820,4380,4380,4380,4380,0
20240220,173800,38402820,4380,4380,4380,4380,0
20240220,173700,38402820,4380,4380,4380,4380,0
20240220,173600,38402820,4380,4380,4380,4380,0
20240220,173500,38402820,4380,4380,4380,4380,201
20240220,173400,38402820,4380,4380,4380,4380,0
20240220,173300,38402820,4380,4380,4380,4380,0
20240220,173200,38402820,4380,4380,4380,4380,0
20240220,173100,38402820,4380,4380,4380,4380,0
20240220,173000,38402820,4380,4380,4380,4380,0
20240220,172900,38402820,4380,4380,4380,4380,0
20240220,172800,38402820,4380,4380,4380,4380,0
20240220,172700,38402820,4380,4380,4380,4380,0
20240220,172600,38402820,4380,4380,4380,4380,0
20240220,172500,38402820,4380,4380,4380,4380,0
20240220,172400,38402820,4380,4380,4380,4380,0
20240220,172300,38402820,4380,4380,4380,4380,0
20240220,172200,38402820,4380,4380,4380,4380,0
20240220,172100,38402820,4380,4380,4380,4380,0
20240220,172000,38402820,4380,4380,4380,4380,0
20240220,171900,38402820,4380,4380,4380,4380,0
20240220,171800,38402820,4380,4380,4380,4380,0
20240220,171700,38402820,4380,4380,4380,4380,0
20240220,171600,38402820,4380,4380,4380,4380,0
20240220,171500,38402820,4380,4380,4380,4380,0
20240220,171400,38402820,4380,4380,4380,4380,0
20240220,171300,38402820,4380,4380,4380,4380,0
20240220,171200,38402820,4380,4380,4380,4380,0
20240220,171100,38402820,4380,4380,4380,4380,0
20240220,171000,38402820,4380,4380,4380,4380,0
20240220,170900,38402820,4380,4380,4380,4380,0
20240220,170800,38402820,4380,4380,4380,4380,0
20240220,170700,38402820,4380,4380,4380,4380,0
20240220,170600,38402820,4380,4380,4380,4380,0
20240220,170500,38402820,4380,4380,4380,4380,201
20240220,170400,38402820,4380,4380,4380,4380,0
20240220,170300,38402820,4380,4380,4380,4380,0
20240220,170200,38402820,4380,4380,4380,4380,0
20240220,170100,38402820,4380,4380,4380,4380,0
20240220,170000,38402820,4380,4380,4380,4380,0
20240220,165900,38402820,4380,4380,4380,4380,0
20240220,165800,38402820,4380,4380,4380,4380,0
20240220,165700,38402820,4380,4380,4380,4380,0
20240220,165600,38402820,4380,4380,4380,4380,0
20240220,165500,38402820,4380,4380,4380,4380,0
20240220,165400,38402820,4380,4380,4380,4380,0
20240220,165300,38402820,4380,4380,4380,4380,0
20240220,165200,38402820,4380,4380,4380,4380,0
20240220,165100,38402820,4380,4380,4380,4380,0
20240220,165000,38402820,4380,4380,4380,4380,0
20240220,164900,38402820,4380,4380,4380,4380,0
20240220,164800,38402820,4380,4380,4380,4380,0
20240220,164700,38402820,4380,4380,4380,4380,0
20240220,164600,38402820,4380,4380,4380,4380,0
20240220,164500,38402820,4380,4380,4380,4380,0
20240220,164400,38402820,4380,4380,4380,4380,0
20240220,164300,38402820,4380,4380,4380,4380,0
20240220,164200,38402820,4380,4380,4380,4380,0
20240220,164100,38402820,4380,4380,4380,4380,0
20240220,164000,38402820,4380,4380,4380,4380,0
20240220,163900,38402820,4380,4380,4380,4380,0
20240220,163800,38402820,4380,4380,4380,4380,0
20240220,163700,38402820,4380,4380,4380,4380,0
20240220,163600,38402820,4380,4380,4380,4380,0
20240220,163500,38402820,4380,4380,4380,4380,201
20240220,163400,38402820,4380,4380,4380,4380,0
20240220,163300,38402820,4380,4380,4380,4380,0
20240220,163200,38402820,4380,4380,4380,4380,0
20240220,163100,38402820,4380,4380,4380,4380,0
20240220,163000,38402820,4380,4380,4380,4380,0
20240220,162900,38402820,4380,4380,4380,4380,0
20240220,162800,38402820,4380,4380,4380,4380,0
20240220,162700,38402820,4380,4380,4380,4380,0
20240220,162600,38402820,4380,4380,4380,4380,0
20240220,162500,38402820,4380,4380,4380,4380,0
20240220,162400,38402820,4380,4380,4380,4380,0
20240220,162300,38402820,4380,4380,4380,4380,0
20240220,162200,38402820,4380,4380,4380,4380,0
20240220,162100,38402820,4380,4380,4380,4380,0
20240220,162000,38402820,4380,4380,4380,4380,0
20240220,161900,38402820,4380,4380,4380,4380,0
20240220,161800,38402820,4380,4380,4380,4380,0
20240220,161700,38402820,4380,4380,4380,4380,0
20240220,161600,38402820,4380,4380,4380,4380,0
20240220,161500,38402820,4380,4380,4380,4380,0
20240220,161400,38402820,4380,4380,4380,4380,0
20240220,161300,38402820,4380,4380,4380,4380,0
20240220,161200,38402820,4380,4380,4380,4380,0
20240220,161100,38402820,4380,4380,4380,4380,0
20240220,161000,38402820,4380,4380,4380,4380,0
20240220,160900,38402820,4380,4380,4380,4380,0
20240220,160800,38402820,4380,4380,4380,4380,0
20240220,160700,38402820,4380,4380,4380,4380,0
20240220,160600,38402820,4380,4380,4380,4380,0
20240220,160500,38402820,4380,4380,4380,4380,201
20240220,160400,38402820,4380,4380,4380,4380,0
20240220,160300,38402820,4380,4380,4380,4380,0
20240220,160200,38402820,4380,4380,4380,4380,0
20240220,160100,38402820,4380,4380,4380,4380,0
20240220,160000,38402820,4380,4380,4380,4380,0
20240220,155900,38402820,4380,4380,4380,4380,0
20240220,155800,38402820,4380,4380,4380,4380,0
20240220,155700,38402820,4380,4380,4380,4380,0
20240220,155600,38402820,4380,4380,4380,4380,0
20240220,155500,38402820,4380,4380,4380,4380,0
20240220,155400,38402820,4380,4380,4380,4380,0
20240220,155300,38402820,4380,4380,4380,4380,0
20240220,155200,38402820,4380,4380,4380,4380,0
20240220,155100,38402820,4380,4380,4380,4380,0
20240220,155000,38402820,4380,4380,4380,4380,0
20240220,154900,38402820,4380,4380,4380,4380,0
20240220,154800,38402820,4380,4380,4380,4380,0
20240220,154700,38402820,4380,4380,4380,4380,0
20240220,154600,38402820,4380,4380,4380,4380,0
20240220,154500,38402820,4380,4380,4380,4380,0
20240220,154400,38402820,4380,4380,4380,4380,0
20240220,154300,38402820,4380,4380,4380,4380,0
20240220,154200,38402820,4380,4380,4380,4380,0
20240220,154100,38402820,4380,4380,4380,4380,0
20240220,154000,38402820,4380,4380,4380,4380,0
20240220,153900,38402820,4380,4380,4380,4380,0
20240220,153800,38402820,4380,4380,4380,4380,0
20240220,153700,38402820,4380,4380,4380,4380,0
20240220,153600,38402820,4380,4380,4380,4380,0
20240220,153500,38402820,4380,4380,4380,4380,201
20240220,153400,38402820,4380,4380,4380,4380,0
20240220,153300,38402820,4380,4380,4380,4380,0
20240220,153200,38402820,4380,4380,4380,4380,0
20240220,153100,38402820,4380,4380,4380,4380,0
20240220,153000,38402820,4380,4380,4380,4380,201
20240220,152900,37522440,4330,4330,4330,4330,0
20240220,152800,37522440,4330,4330,4330,4330,0
20240220,152700,37522440,4330,4330,4330,4330,0
20240220,152600,37522440,4330,4330,4330,4330,0
20240220,152500,37522440,4330,4330,4330,4330,0
20240220,152400,37522440,4330,4330,4330,4330,0
20240220,152300,37522440,4330,4330,4330,4330,0
20240220,152200,37522440,4330,4330,4330,4330,0
20240220,152100,37522440,4330,4330,4330,4330,0
20240220,152000,37522440,4330,4330,4330,4330,0
20240220,151900,37522440,4330,4335,4345,4330,125
20240220,151800,36980475,4335,4335,4335,4335,0
20240220,151700,36980475,4335,4335,4335,4335,0
20240220,151600,36980475,4335,4335,4335,4335,5
20240220,151500,36958800,4340,4340,4340,4340,0
20240220,151400,36958800,4340,4340,4340,4340,1
20240220,151300,36954460,4335,4335,4335,4335,1001
20240220,151200,32615125,4340,4340,4340,4340,0
20240220,151100,32615125,4340,4340,4345,4340,503
20240220,151000,30432075,4340,4340,4340,4340,8
20240220,150900,30397355,4345,4345,4345,4345,0
20240220,150800,30397355,4345,4345,4345,4345,0
20240220,150700,30397355,4345,4345,4345,4345,0
20240220,150600,30397355,4345,4345,4345,4345,0
20240220,150500,30397355,4345,4345,4345,4345,0
20240220,150400,30397355,4345,4345,4345,4345,0
20240220,150300,30397355,4345,4345,4345,4345,2
20240220,150200,30388665,4350,4345,4350,4340,207
20240220,150100,29490165,4340,4340,4340,4340,0
20240220,150000,29490165,4340,4350,4350,4340,289
20240220,145900,28235140,4380,4380,4380,4380,0
20240220,145800,28235140,4380,4380,4380,4380,1
20240220,145700,28230760,4365,4365,4365,4365,0
20240220,145600,28230760,4365,4365,4365,4365,23
20240220,145500,28130365,4365,4360,4365,4360,200
20240220,145400,27258295,4360,4360,4360,4360,1
20240220,145300,27253935,4340,4340,4340,4340,0
20240220,145200,27253935,4340,4340,4340,4340,0
20240220,145100,27253935,4340,4340,4340,4340,0
20240220,145000,27253935,4340,4340,4340,4340,0
20240220,144900,27253935,4340,4340,4340,4340,4
20240220,144800,27236575,4340,4340,4340,4340,0
20240220,144700,27236575,4340,4340,4340,4340,0
20240220,144600,27236575,4340,4340,4340,4340,0
20240220,144500,27236575,4340,4370,4370,4340,697
20240220,144400,24209620,4370,4370,4370,4370,2
20240220,144300,24200880,4370,4370,4370,4370,0
20240220,144200,24200880,4370,4370,4370,4370,0
20240220,144100,24200880,4370,4370,4370,4370,1
20240220,144000,24196510,4375,4375,4375,4375,0
20240220,143900,24196510,4375,4375,4375,4375,0
20240220,143800,24196510,4375,4375,4375,4375,0
20240220,143700,24196510,4375,4375,4375,4375,0
20240220,143600,24196510,4375,4375,4375,4375,0
20240220,143500,24196510,4375,4385,4390,4375,5
20240220,143400,24174595,4400,4345,4400,4345,101
20240220,143300,23732575,4355,4345,4355,4345,200
20240220,143200,22862440,4345,4345,4345,4345,12
20240220,143100,22810300,4345,4345,4345,4345,0
20240220,143000,22810300,4345,4345,4345,4345,0
20240220,142900,22810300,4345,4345,4345,4345,0
20240220,142800,22810300,4345,4345,4345,4345,88
20240220,142700,22427940,4345,4345,4345,4345,0
20240220,142600,22427940,4345,4345,4345,4345,241
20240220,142500,21380795,4350,4360,4360,4350,386
20240220,142400,19701535,4365,4365,4365,4365,1
20240220,142300,19697170,4360,4360,4360,4360,1
20240220,142200,19692810,4360,4360,4360,4360,0
20240220,142100,19692810,4360,4360,4360,4360,0
20240220,142000,19692810,4360,4360,4360,4360,0
20240220,141900,19692810,4360,4360,4360,4360,0
20240220,141800,19692810,4360,4360,4360,4360,0
20240220,141700,19692810,4360,4360,4360,4360,0
20240220,141600,19692810,4360,4360,4360,4360,1
20240220,141500,19688450,4360,4360,4360,4360,0
20240220,141400,19688450,4360,4360,4360,4360,1
20240220,141300,19684090,4360,4360,4360,4360,1
20240220,141200,19679730,4360,4360,4360,4360,1
20240220,141100,19675370,4355,4360,4360,4355,2
20240220,141000,19666655,4355,4355,4355,4355,0
20240220,140900,19666655,4355,4360,4360,4355,2
20240220,140800,19657940,4365,4365,4365,4365,0
20240220,140700,19657940,4365,4365,4365,4365,0
20240220,140600,19657940,4365,4365,4365,4365,0
20240220,140500,19657940,4365,4365,4365,4365,0
20240220,140400,19657940,4365,4365,4365,4365,0
20240220,140300,19657940,4365,4365,4365,4365,0
20240220,140200,19657940,4365,4365,4365,4365,8
20240220,140100,19623020,4360,4360,4360,4360,0
20240220,140000,19623020,4360,4360,4360,4360,19
20240220,135900,19540180,4360,4360,4360,4360,1
20240220,135800,19535820,4365,4365,4365,4365,0
20240220,135700,19535820,4365,4365,4365,4365,4
20240220,135600,19518360,4365,4365,4365,4365,0
20240220,135500,19518360,4365,4365,4365,4365,3
20240220,135400,19505265,4365,4365,4365,4365,18
20240220,135300,19426695,4365,4365,4365,4365,0
20240220,135200,19426695,4365,4365,4365,4365,3
20240220,135100,19413600,4355,4365,4365,4355,2
20240220,135000,19404880,4365,4365,4365,4365,14
20240220,134900,19343770,4350,4355,4355,4350,33
20240220,134800,19200115,4365,4355,4365,4355,29
20240220,134700,19073710,4350,4350,4350,4350,0
20240220,134600,19073710,4350,4365,4365,4350,1026
20240220,134500,14603680,4365,4365,4365,4365,0
20240220,134400,14603680,4365,4365,4365,4365,0
20240220,134300,14603680,4365,4365,4365,4365,0
20240220,134200,14603680,4365,4365,4365,4365,0
20240220,134100,14603680,4365,4370,4370,4365,16
20240220,134000,14533785,4380,4380,4380,4380,0
20240220,133900,14533785,4380,4380,4380,4380,0
20240220,133800,14533785,4380,4380,4380,4380,0
20240220,133700,14533785,4380,4380,4380,4380,0
20240220,133600,14533785,4380,4380,4380,4380,0
20240220,133500,14533785,4380,4380,4380,4380,15
20240220,133400,14468085,4360,4360,4360,4360,120
20240220,133300,13944885,4360,4360,4360,4360,0
20240220,133200,13944885,4360,4360,4360,4360,1
20240220,133100,13940525,4385,4385,4385,4385,0
20240220,133000,13940525,4385,4385,4385,4385,0
20240220,132900,13940525,4385,4380,4385,4380,100
20240220,132800,13502260,4360,4370,4370,4360,800
20240220,132700,10012720,4385,4385,4385,4385,0
20240220,132600,10012720,4385,4385,4385,4385,0
20240220,132500,10012720,4385,4385,4385,4385,0
20240220,132400,10012720,4385,4385,4385,4385,0
20240220,132300,10012720,4385,4385,4385,4385,0
20240220,132200,10012720,4385,4385,4385,4385,0
20240220,132100,10012720,4385,4385,4385,4385,0
20240220,132000,10012720,4385,4385,4385,4385,0
20240220,131900,10012720,4385,4385,4385,4385,0
20240220,131800,10012720,4385,4385,4385,4385,0
20240220,131700,10012720,4385,4385,4385,4385,0
20240220,131600,10012720,4385,4385,4385,4385,0
20240220,131500,10012720,4385,4385,4385,4385,0
20240220,131400,10012720,4385,4385,4385,4385,0
20240220,131300,10012720,4385,4385,4385,4385,0
20240220,131200,10012720,4385,4385,4385,4385,0
20240220,131100,10012720,4385,4385,4385,4385,0
20240220,131000,10012720,4385,4385,4385,4385,0
20240220,130900,10012720,4385,4385,4385,4385,0
20240220,130800,10012720,4385,4385,4385,4385,0
20240220,130700,10012720,4385,4385,4385,4385,0
20240220,130600,10012720,4385,4385,4385,4385,0
20240220,130500,10012720,4385,4385,4385,4385,0
20240220,130400,10012720,4385,4385,4385,4385,0
20240220,130300,10012720,4385,4385,4385,4385,5
20240220,130200,9990795,4385,4385,4385,4385,2
20240220,130100,9982025,4400,4400,4400,4400,0
20240220,130000,9982025,4400,4385,4400,4385,32
20240220,125900,9841620,4385,4385,4385,4385,0
20240220,125800,9841620,4385,4385,4385,4385,6
20240220,125700,9815310,4390,4395,4395,4370,204
20240220,125600,8923715,4395,4395,4395,4395,0
20240220,125500,8923715,4395,4395,4395,4395,0
20240220,125400,8923715,4395,4395,4395,4395,0
20240220,125300,8923715,4395,4395,4395,4395,2
20240220,125200,8914925,4395,4395,4395,4395,0
20240220,125100,8914925,4395,4395,4395,4395,0
20240220,125000,8914925,4395,4395,4395,4395,6
20240220,124900,8888555,4380,4380,4380,4380,0
20240220,124800,8888555,4380,4380,4380,4380,5
20240220,124700,8866655,4385,4385,4385,4385,0
20240220,124600,8866655,4385,4390,4395,4385,15
20240220,124500,8800805,4380,4375,4380,4375,16
20240220,124400,8730780,4375,4375,4375,4375,0
20240220,124300,8730780,4375,4375,4375,4375,0
20240220,124200,8730780,4375,4375,4375,4375,1
20240220,124100,8726405,4380,4380,4380,4380,0
20240220,124000,8726405,4380,4380,4380,4380,0
20240220,123900,8726405,4380,4380,4380,4380,0
20240220,123800,8726405,4380,4380,4380,4380,0
20240220,123700,8726405,4380,4380,4380,4380,0
20240220,123600,8726405,4380,4380,4380,4380,0
20240220,123500,8726405,4380,4375,4380,4375,100
20240220,123400,8288520,4370,4370,4370,4370,0
20240220,123300,8288520,4370,4370,4370,4370,0
20240220,123200,8288520,4370,4370,4370,4370,0
20240220,123100,8288520,4370,4370,4370,4370,0
20240220,123000,8288520,4370,4370,4370,4370,0
20240220,122900,8288520,4370,4370,4370,4370,0
20240220,122800,8288520,4370,4370,4370,4370,0
20240220,122700,8288520,4370,4370,4370,4370,0
20240220,122600,8288520,4370,4370,4370,4370,0
20240220,122500,8288520,4370,4370,4370,4370,0
20240220,122400,8288520,4370,4370,4370,4370,0
20240220,122300,8288520,4370,4370,4370,4370,5
20240220,122200,8266670,4370,4370,4370,4370,0
20240220,122100,8266670,4370,4370,4370,4370,0
20240220,122000,8266670,4370,4370,4370,4370,0
20240220,121900,8266670,4370,4370,4370,4370,0
20240220,121800,8266670,4370,4370,4370,4370,0
20240220,121700,8266670,4370,4370,4370,4370,0
20240220,121600,8266670,4370,4370,4370,4370,0
20240220,121500,8266670,4370,4370,4370,4370,0
20240220,121400,8266670,4370,4370,4370,4370,0
20240220,121300,8266670,4370,4370,4370,4370,100
20240220,121200,7829670,4380,4380,4380,4380,0
20240220,121100,7829670,4380,4380,4380,4380,200
20240220,121000,6953670,4380,4380,4380,4380,2
20240220,120900,6944910,4380,4380,4380,4380,0
20240220,120800,6944910,4380,4380,4380,4380,0
20240220,120700,6944910,4380,4380,4380,4380,0
20240220,120600,6944910,4380,4380,4380,4380,0
20240220,120500,6944910,4380,4380,4380,4380,1
20240220,120400,6940530,4380,4380,4380,4380,0
20240220,120300,6940530,4380,4380,4380,4380,0
20240220,120200,6940530,4380,4380,4380,4380,0
20240220,120100,6940530,4380,4380,4380,4380,1
20240220,120000,6936150,4370,4370,4370,4370,18
20240220,115900,6857490,4360,4360,4360,4360,119
20240220,115800,6338650,4365,4365,4365,4365,0
20240220,115700,6338650,4365,4365,4365,4365,22
20240220,115600,6242620,4370,4370,4370,4370,0
20240220,115500,6242620,4370,4370,4370,4370,0
20240220,115400,6242620,4370,4370,4370,4370,159
20240220,115300,5547790,4380,4380,4380,4380,3
20240220,115200,5534650,4380,4380,4380,4380,3
20240220,115100,5521510,4375,4375,4375,4375,0
20240220,115000,5521510,4375,4375,4375,4375,0
20240220,114900,5521510,4375,4375,4375,4375,0
20240220,114800,5521510,4375,4375,4375,4375,0
20240220,114700,5521510,4375,4375,4375,4375,11
20240220,114600,5473385,4380,4380,4380,4380,0
20240220,114500,5473385,4380,4380,4380,4380,0
20240220,114400,5473385,4380,4380,4380,4380,0
20240220,114300,5473385,4380,4380,4380,4380,10
20240220,114200,5429585,4380,4380,4380,4380,11
20240220,114100,5381405,4375,4375,4375,4375,0
20240220,114000,5381405,4375,4375,4375,4375,0
20240220,113900,5381405,4375,4375,4375,4375,2
20240220,113800,5372655,4380,4380,4380,4380,0
20240220,113700,5372655,4380,4380,4380,4380,3
20240220,113600,5359515,4380,4380,4380,4380,8
20240220,113500,5324475,4380,4380,4380,4380,20
20240220,113400,5236875,4380,4380,4380,4380,0
20240220,113300,5236875,4380,4380,4380,4380,0
20240220,113200,5236875,4380,4380,4380,4380,2
20240220,113100,5228115,4380,4380,4380,4380,3
20240220,113000,5214975,4380,4380,4380,4380,9
20240220,112900,5175555,4380,4380,4380,4380,0
20240220,112800,5175555,4380,4380,4380,4380,2
20240220,112700,5166795,4380,4380,4380,4380,4
20240220,112600,5149275,4380,4380,4380,4380,0
20240220,112500,5149275,4380,4380,4380,4380,9
20240220,112400,5109855,4380,4380,4380,4380,0
20240220,112300,5109855,4380,4380,4380,4380,0
20240220,112200,5109855,4380,4380,4380,4380,0
20240220,112100,5109855,4380,4380,4380,4380,0
20240220,112000,5109855,4380,4380,4380,4380,2
20240220,111900,5101095,4380,4380,4380,4380,10
20240220,111800,5057295,4380,4380,4380,4380,0
20240220,111700,5057295,4380,4380,4380,4380,0
20240220,111600,5057295,4380,4380,4380,4380,0
20240220,111500,5057295,4380,4380,4380,4380,3
20240220,111400,5044155,4380,4380,4380,4380,0
20240220,111300,5044155,4380,4380,4380,4380,3
20240220,111200,5031015,4375,4375,4375,4375,7
20240220,111100,5000390,4380,4380,4380,4380,5
20240220,111000,4978490,4380,4380,4380,4375,7
20240220,110900,4947840,4380,4380,4380,4380,4
20240220,110800,4930320,4380,4380,4380,4380,3
20240220,110700,4917180,4380,4380,4380,4380,0
20240220,110600,4917180,4380,4380,4380,4380,0
20240220,110500,4917180,4380,4380,4380,4380,0
20240220,110400,4917180,4380,4380,4380,4380,10
20240220,110300,4873380,4375,4375,4380,4375,20
20240220,110200,4785840,4380,4380,4380,4380,0
20240220,110100,4785840,4380,4375,4380,4375,20
20240220,110000,4698275,4375,4375,4375,4375,30
20240220,105900,4567025,4375,4375,4375,4375,0
20240220,105800,4567025,4375,4375,4375,4375,0
20240220,105700,4567025,4375,4375,4375,4375,0
20240220,105600,4567025,4375,4375,4375,4375,139
20240220,105500,3958900,4375,4375,4375,4375,0
20240220,105400,3958900,4375,4375,4375,4375,4
20240220,105300,3941400,4370,4370,4370,4370,0
20240220,105200,3941400,4370,4370,4370,4370,0
20240220,105100,3941400,4370,4370,4370,4370,0
20240220,105000,3941400,4370,4370,4370,4370,0
20240220,104900,3941400,4370,4370,4370,4370,0
20240220,104800,3941400,4370,4370,4370,4370,0
20240220,104700,3941400,4370,4370,4370,4370,0
20240220,104600,3941400,4370,4370,4370,4370,0
20240220,104500,3941400,4370,4370,4370,4370,4
20240220,104400,3923920,4375,4375,4375,4375,0
20240220,104300,3923920,4375,4375,4375,4375,0
20240220,104200,3923920,4375,4375,4375,4375,0
20240220,104100,3923920,4375,4375,4375,4375,0
20240220,104000,3923920,4375,4375,4375,4375,0
20240220,103900,3923920,4375,4375,4375,4375,0
20240220,103800,3923920,4375,4375,4375,4375,0
20240220,103700,3923920,4375,4375,4375,4375,0
20240220,103600,3923920,4375,4375,4375,4375,0
20240220,103500,3923920,4375,4375,4375,4375,4
20240220,103400,3906420,4380,4380,4380,4380,0
20240220,103300,3906420,4380,4380,4380,4380,0
20240220,103200,3906420,4380,4380,4380,4380,0
20240220,103100,3906420,4380,4380,4380,4380,0
20240220,103000,3906420,4380,4380,4380,4380,0
20240220,102900,3906420,4380,4380,4380,4380,0
20240220,102800,3906420,4380,4380,4380,4380,0
20240220,102700,3906420,4380,4380,4380,4380,0
20240220,102600,3906420,4380,4380,4380,4380,0
20240220,102500,3906420,4380,4380,4380,4380,0
20240220,102400,3906420,4380,4380,4380,4380,0
20240220,102300,3906420,4380,4380,4380,4380,0
20240220,102200,3906420,4380,4380,4380,4380,0
20240220,102100,3906420,4380,4380,4380,4380,1
20240220,102000,3902040,4380,4380,4380,4380,0
20240220,101900,3902040,4380,4380,4380,4380,0
20240220,101800,3902040,4380,4380,4380,4380,0
20240220,101700,3902040,4380,4380,4380,4380,0
20240220,101600,3902040,4380,4380,4380,4380,0
20240220,101500,3902040,4380,4380,4380,4380,0
20240220,101400,3902040,4380,4380,4380,4380,0
20240220,101300,3902040,4380,4380,4380,4380,0
20240220,101200,3902040,4380,4380,4380,4380,0
20240220,101100,3902040,4380,4380,4380,4380,0
20240220,101000,3902040,4380,4380,4380,4380,0
20240220,100900,3902040,4380,4380,4380,4380,0
20240220,100800,3902040,4380,4380,4380,4380,0
20240220,100700,3902040,4380,4380,4380,4380,3
20240220,100600,3888900,4385,4395,4395,4385,4
20240220,100500,3871345,4390,4385,4395,4385,6
20240220,100400,3845005,4390,4395,4395,4390,2
20240220,100300,3836220,4395,4395,4395,4395,0
20240220,100200,3836220,4395,4395,4395,4395,0
20240220,100100,3836220,4395,4395,4395,4395,103
20240220,100000,3383535,4395,4395,4395,4395,0
20240220,095900,3383535,4395,4395,4395,4395,10
20240220,095800,3339585,4395,4390,4395,4355,100
20240220,095700,2901685,4390,4390,4390,4390,0
20240220,095600,2901685,4390,4390,4390,4390,5
20240220,095500,2879735,4390,4390,4390,4390,0
20240220,095400,2879735,4390,4390,4390,4390,3
20240220,095300,2866565,4390,4390,4390,4390,0
20240220,095200,2866565,4390,4390,4390,4390,1
20240220,095100,2862175,4355,4355,4355,4355,0
20240220,095000,2862175,4355,4355,4355,4355,0
20240220,094900,2862175,4355,4355,4355,4355,0
20240220,094800,2862175,4355,4355,4355,4355,0
20240220,094700,2862175,4355,4360,4360,4355,231
20240220,094600,1856155,4360,4360,4360,4360,9
20240220,094500,1816915,4360,4370,4370,4360,168
20240220,094400,1084335,4420,4420,4420,4420,0
20240220,094300,1084335,4420,4420,4420,4420,1
20240220,094200,1079915,4420,4420,4420,4420,1
20240220,094100,1075495,4420,4420,4420,4420,0
20240220,094000,1075495,4420,4420,4420,4420,3
20240220,093900,1062235,4420,4420,4420,4420,2
20240220,093800,1053395,4420,4420,4420,4420,3
20240220,093700,1040135,4430,4420,4430,4420,100
20240220,093600,597600,4430,4430,4430,4430,0
20240220,093500,597600,4430,4430,4430,4430,1
20240220,093400,593170,4430,4430,4430,4430,0
20240220,093300,593170,4430,4430,4430,4430,0
20240220,093200,593170,4430,4430,4430,4430,0
20240220,093100,593170,4430,4430,4430,4430,1
20240220,093000,588740,4430,4430,4430,4430,8
20240220,092900,553300,4430,4425,4430,4425,6
20240220,092800,526730,4450,4390,4450,4390,50
20240220,092700,305650,4390,4390,4390,4390,3
20240220,092600,292480,4375,4375,4375,4375,0
20240220,092500,292480,4375,4375,4375,4375,0
20240220,092400,292480,4375,4375,4375,4375,0
20240220,092300,292480,4375,4375,4375,4375,0
20240220,092200,292480,4375,4375,4375,4375,0
20240220,092100,292480,4375,4375,4375,4375,0
20240220,092000,292480,4375,4375,4375,4375,0
20240220,091900,292480,4375,4375,4375,4375,0
20240220,091800,292480,4375,4375,4375,4375,0
20240220,091700,292480,4375,4375,4375,4375,2
20240220,091600,283730,4380,4385,4385,4380,2
20240220,091500,274965,4390,4390,4390,4390,0
20240220,091400,274965,4390,4390,4390,4390,0
20240220,091300,274965,4390,4385,4390,4380,9
20240220,091200,235470,4375,4375,4375,4375,1
20240220,091100,231095,4380,4385,4385,4380,2
20240220,091000,222330,4390,4380,4395,4375,4
20240220,090900,204790,4385,4385,4385,4385,1
20240220,090800,200405,4390,4390,4390,4390,0
20240220,090700,200405,4390,4390,4390,4390,1
20240220,090600,196015,4395,4395,4395,4395,1
20240220,090500,191620,4355,4355,4355,4355,0
20240220,090400,191620,4355,4355,4355,4355,0
20240220,090300,191620,4355,4355,4355,4355,0
20240220,090200,191620,4355,4355,4355,4355,0
20240220,090100,191620,4355,4355,4355,4355,0
20240220,090000,191620,4355,4355,4355,4355,44