KissMeData/044490/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,192500,1121212790,15360,15360,15360,15360,3945
20240220,192400,1121212790,15360,15360,15360,15360,0
20240220,192300,1121212790,15360,15360,15360,15360,0
20240220,192200,1121212790,15360,15360,15360,15360,0
20240220,192100,1121212790,15360,15360,15360,15360,0
20240220,192000,1121212790,15360,15360,15360,15360,0
20240220,191900,1121212790,15360,15360,15360,15360,0
20240220,191800,1121212790,15360,15360,15360,15360,0
20240220,191700,1121212790,15360,15360,15360,15360,0
20240220,191600,1121212790,15360,15360,15360,15360,0
20240220,191500,1121212790,15360,15360,15360,15360,0
20240220,191400,1121212790,15360,15360,15360,15360,0
20240220,191300,1121212790,15360,15360,15360,15360,0
20240220,191200,1121212790,15360,15360,15360,15360,0
20240220,191100,1121212790,15360,15360,15360,15360,0
20240220,191000,1121212790,15360,15360,15360,15360,0
20240220,190900,1121212790,15360,15360,15360,15360,0
20240220,190800,1121212790,15360,15360,15360,15360,0
20240220,190700,1121212790,15360,15360,15360,15360,0
20240220,190600,1121212790,15360,15360,15360,15360,0
20240220,190500,1121212790,15360,15360,15360,15360,0
20240220,190400,1121212790,15360,15360,15360,15360,0
20240220,190300,1121212790,15360,15360,15360,15360,0
20240220,190200,1121212790,15360,15360,15360,15360,0
20240220,190100,1121212790,15360,15360,15360,15360,0
20240220,190000,1121212790,15360,15360,15360,15360,0
20240220,185900,1121212790,15360,15360,15360,15360,0
20240220,185800,1121212790,15360,15360,15360,15360,0
20240220,185700,1121212790,15360,15360,15360,15360,0
20240220,185600,1121212790,15360,15360,15360,15360,0
20240220,185500,1121212790,15360,15360,15360,15360,3945
20240220,185400,1121212790,15360,15360,15360,15360,0
20240220,185300,1121212790,15360,15360,15360,15360,0
20240220,185200,1121212790,15360,15360,15360,15360,0
20240220,185100,1121212790,15360,15360,15360,15360,0
20240220,185000,1121212790,15360,15360,15360,15360,0
20240220,184900,1121212790,15360,15360,15360,15360,0
20240220,184800,1121212790,15360,15360,15360,15360,0
20240220,184700,1121212790,15360,15360,15360,15360,0
20240220,184600,1121212790,15360,15360,15360,15360,0
20240220,184500,1121212790,15360,15360,15360,15360,0
20240220,184400,1121212790,15360,15360,15360,15360,0
20240220,184300,1121212790,15360,15360,15360,15360,0
20240220,184200,1121212790,15360,15360,15360,15360,0
20240220,184100,1121212790,15360,15360,15360,15360,0
20240220,184000,1121212790,15360,15360,15360,15360,0
20240220,183900,1121212790,15360,15360,15360,15360,0
20240220,183800,1121212790,15360,15360,15360,15360,0
20240220,183700,1121212790,15360,15360,15360,15360,0
20240220,183600,1121212790,15360,15360,15360,15360,0
20240220,183500,1121212790,15360,15360,15360,15360,0
20240220,183400,1121212790,15360,15360,15360,15360,0
20240220,183300,1121212790,15360,15360,15360,15360,0
20240220,183200,1121212790,15360,15360,15360,15360,0
20240220,183100,1121212790,15360,15360,15360,15360,0
20240220,183000,1121212790,15360,15360,15360,15360,0
20240220,182900,1121212790,15360,15360,15360,15360,0
20240220,182800,1121212790,15360,15360,15360,15360,0
20240220,182700,1121212790,15360,15360,15360,15360,0
20240220,182600,1121212790,15360,15360,15360,15360,0
20240220,182500,1121212790,15360,15360,15360,15360,3945
20240220,182400,1121212790,15360,15360,15360,15360,0
20240220,182300,1121212790,15360,15360,15360,15360,0
20240220,182200,1121212790,15360,15360,15360,15360,0
20240220,182100,1121212790,15360,15360,15360,15360,0
20240220,182000,1121212790,15360,15360,15360,15360,0
20240220,181900,1121212790,15360,15360,15360,15360,0
20240220,181800,1121212790,15360,15360,15360,15360,0
20240220,181700,1121212790,15360,15360,15360,15360,0
20240220,181600,1121212790,15360,15360,15360,15360,0
20240220,181500,1121212790,15360,15360,15360,15360,0
20240220,181400,1121212790,15360,15360,15360,15360,0
20240220,181300,1121212790,15360,15360,15360,15360,0
20240220,181200,1121212790,15360,15360,15360,15360,0
20240220,181100,1121212790,15360,15360,15360,15360,0
20240220,181000,1121212790,15360,15360,15360,15360,0
20240220,180900,1121212790,15360,15360,15360,15360,0
20240220,180800,1121212790,15360,15360,15360,15360,0
20240220,180700,1121212790,15360,15360,15360,15360,0
20240220,180600,1121212790,15360,15360,15360,15360,0
20240220,180500,1121212790,15360,15360,15360,15360,0
20240220,180400,1121212790,15360,15360,15360,15360,0
20240220,180300,1121212790,15360,15360,15360,15360,0
20240220,180200,1121212790,15360,15360,15360,15360,0
20240220,180100,1121212790,15360,15360,15360,15360,0
20240220,180000,1121212790,15360,15360,15360,15360,0
20240220,175900,1121212790,15360,15360,15360,15360,0
20240220,175800,1121212790,15360,15360,15360,15360,0
20240220,175700,1121212790,15360,15360,15360,15360,0
20240220,175600,1121212790,15360,15360,15360,15360,0
20240220,175500,1121212790,15360,15360,15360,15360,3945
20240220,175400,1121212790,15360,15360,15360,15360,0
20240220,175300,1121212790,15360,15360,15360,15360,0
20240220,175200,1121212790,15360,15360,15360,15360,0
20240220,175100,1121212790,15360,15360,15360,15360,0
20240220,175000,1121212790,15360,15360,15360,15360,0
20240220,174900,1121212790,15360,15360,15360,15360,0
20240220,174800,1121212790,15360,15360,15360,15360,0
20240220,174700,1121212790,15360,15360,15360,15360,0
20240220,174600,1121212790,15360,15360,15360,15360,0
20240220,174500,1121212790,15360,15360,15360,15360,0
20240220,174400,1121212790,15360,15360,15360,15360,0
20240220,174300,1121212790,15360,15360,15360,15360,0
20240220,174200,1121212790,15360,15360,15360,15360,0
20240220,174100,1121212790,15360,15360,15360,15360,0
20240220,174000,1121212790,15360,15360,15360,15360,0
20240220,173900,1121212790,15360,15360,15360,15360,0
20240220,173800,1121212790,15360,15360,15360,15360,0
20240220,173700,1121212790,15360,15360,15360,15360,0
20240220,173600,1121212790,15360,15360,15360,15360,0
20240220,173500,1121212790,15360,15360,15360,15360,0
20240220,173400,1121212790,15360,15360,15360,15360,0
20240220,173300,1121212790,15360,15360,15360,15360,0
20240220,173200,1121212790,15360,15360,15360,15360,0
20240220,173100,1121212790,15360,15360,15360,15360,0
20240220,173000,1121212790,15360,15360,15360,15360,0
20240220,172900,1121212790,15360,15360,15360,15360,0
20240220,172800,1121212790,15360,15360,15360,15360,0
20240220,172700,1121212790,15360,15360,15360,15360,0
20240220,172600,1121212790,15360,15360,15360,15360,0
20240220,172500,1121212790,15360,15360,15360,15360,3945
20240220,172400,1121212790,15360,15360,15360,15360,0
20240220,172300,1121212790,15360,15360,15360,15360,0
20240220,172200,1121212790,15360,15360,15360,15360,0
20240220,172100,1121212790,15360,15360,15360,15360,0
20240220,172000,1121212790,15360,15360,15360,15360,0
20240220,171900,1121212790,15360,15360,15360,15360,0
20240220,171800,1121212790,15360,15360,15360,15360,0
20240220,171700,1121212790,15360,15360,15360,15360,0
20240220,171600,1121212790,15360,15360,15360,15360,0
20240220,171500,1121212790,15360,15360,15360,15360,0
20240220,171400,1121212790,15360,15360,15360,15360,0
20240220,171300,1121212790,15360,15360,15360,15360,0
20240220,171200,1121212790,15360,15360,15360,15360,0
20240220,171100,1121212790,15360,15360,15360,15360,0
20240220,171000,1121212790,15360,15360,15360,15360,0
20240220,170900,1121212790,15360,15360,15360,15360,0
20240220,170800,1121212790,15360,15360,15360,15360,0
20240220,170700,1121212790,15360,15360,15360,15360,0
20240220,170600,1121212790,15360,15360,15360,15360,0
20240220,170500,1121212790,15360,15360,15360,15360,0
20240220,170400,1121212790,15360,15360,15360,15360,0
20240220,170300,1121212790,15360,15360,15360,15360,0
20240220,170200,1121212790,15360,15360,15360,15360,0
20240220,170100,1121212790,15360,15360,15360,15360,0
20240220,170000,1121212790,15360,15360,15360,15360,0
20240220,165900,1121212790,15360,15360,15360,15360,0
20240220,165800,1121212790,15360,15360,15360,15360,0
20240220,165700,1121212790,15360,15360,15360,15360,0
20240220,165600,1121212790,15360,15360,15360,15360,0
20240220,165500,1121212790,15360,15360,15360,15360,3945
20240220,165400,1121212790,15360,15360,15360,15360,0
20240220,165300,1121212790,15360,15360,15360,15360,0
20240220,165200,1121212790,15360,15360,15360,15360,0
20240220,165100,1121212790,15360,15360,15360,15360,0
20240220,165000,1121212790,15360,15360,15360,15360,0
20240220,164900,1121212790,15360,15360,15360,15360,0
20240220,164800,1121212790,15360,15360,15360,15360,0
20240220,164700,1121212790,15360,15360,15360,15360,0
20240220,164600,1121212790,15360,15360,15360,15360,0
20240220,164500,1121212790,15360,15360,15360,15360,0
20240220,164400,1121212790,15360,15360,15360,15360,0
20240220,164300,1121212790,15360,15360,15360,15360,0
20240220,164200,1121212790,15360,15360,15360,15360,0
20240220,164100,1121212790,15360,15360,15360,15360,0
20240220,164000,1121212790,15360,15360,15360,15360,0
20240220,163900,1121212790,15360,15360,15360,15360,0
20240220,163800,1121212790,15360,15360,15360,15360,0
20240220,163700,1121212790,15360,15360,15360,15360,0
20240220,163600,1121212790,15360,15360,15360,15360,0
20240220,163500,1121212790,15360,15360,15360,15360,0
20240220,163400,1121212790,15360,15360,15360,15360,0
20240220,163300,1121212790,15360,15360,15360,15360,0
20240220,163200,1121212790,15360,15360,15360,15360,0
20240220,163100,1121212790,15360,15360,15360,15360,0
20240220,163000,1121212790,15360,15360,15360,15360,0
20240220,162900,1121212790,15360,15360,15360,15360,0
20240220,162800,1121212790,15360,15360,15360,15360,0
20240220,162700,1121212790,15360,15360,15360,15360,0
20240220,162600,1121212790,15360,15360,15360,15360,0
20240220,162500,1121212790,15360,15360,15360,15360,3945
20240220,162400,1121212790,15360,15360,15360,15360,0
20240220,162300,1121212790,15360,15360,15360,15360,0
20240220,162200,1121212790,15360,15360,15360,15360,0
20240220,162100,1121212790,15360,15360,15360,15360,0
20240220,162000,1121212790,15360,15360,15360,15360,0
20240220,161900,1121212790,15360,15360,15360,15360,0
20240220,161800,1121212790,15360,15360,15360,15360,0
20240220,161700,1121212790,15360,15360,15360,15360,0
20240220,161600,1121212790,15360,15360,15360,15360,0
20240220,161500,1121212790,15360,15360,15360,15360,0
20240220,161400,1121212790,15360,15360,15360,15360,0
20240220,161300,1121212790,15360,15360,15360,15360,0
20240220,161200,1121212790,15360,15360,15360,15360,0
20240220,161100,1121212790,15360,15360,15360,15360,0
20240220,161000,1121212790,15360,15360,15360,15360,0
20240220,160900,1121212790,15360,15360,15360,15360,0
20240220,160800,1121212790,15360,15360,15360,15360,0
20240220,160700,1121212790,15360,15360,15360,15360,0
20240220,160600,1121212790,15360,15360,15360,15360,0
20240220,160500,1121212790,15360,15360,15360,15360,0
20240220,160400,1121212790,15360,15360,15360,15360,0
20240220,160300,1121212790,15360,15360,15360,15360,0
20240220,160200,1121212790,15360,15360,15360,15360,0
20240220,160100,1121212790,15360,15360,15360,15360,0
20240220,160000,1121212790,15360,15360,15360,15360,0
20240220,155900,1121212790,15360,15360,15360,15360,0
20240220,155800,1121212790,15360,15360,15360,15360,0
20240220,155700,1121212790,15360,15360,15360,15360,0
20240220,155600,1121212790,15360,15360,15360,15360,0
20240220,155500,1121212790,15360,15360,15360,15360,3945
20240220,155400,1121212790,15360,15360,15360,15360,0
20240220,155300,1121212790,15360,15360,15360,15360,0
20240220,155200,1121212790,15360,15360,15360,15360,0
20240220,155100,1121212790,15360,15360,15360,15360,0
20240220,155000,1121212790,15360,15360,15360,15360,0
20240220,154900,1121212790,15360,15360,15360,15360,0
20240220,154800,1121212790,15360,15360,15360,15360,0
20240220,154700,1121212790,15360,15360,15360,15360,0
20240220,154600,1121212790,15360,15360,15360,15360,0
20240220,154500,1121212790,15360,15360,15360,15360,0
20240220,154400,1121212790,15360,15360,15360,15360,0
20240220,154300,1121212790,15360,15360,15360,15360,0
20240220,154200,1121212790,15360,15360,15360,15360,0
20240220,154100,1121212790,15360,15360,15360,15360,0
20240220,154000,1121212790,15360,15360,15360,15360,0
20240220,153900,1121212790,15360,15360,15360,15360,0
20240220,153800,1121212790,15360,15360,15360,15360,0
20240220,153700,1121212790,15360,15360,15360,15360,0
20240220,153600,1121212790,15360,15360,15360,15360,0
20240220,153500,1121212790,15360,15360,15360,15360,0
20240220,153400,1121212790,15360,15360,15360,15360,0
20240220,153300,1121212790,15360,15360,15360,15360,0
20240220,153200,1121212790,15360,15360,15360,15360,0
20240220,153100,1121212790,15360,15360,15360,15360,0
20240220,153000,1121212790,15360,15360,15360,15360,3945
20240220,152900,1060617590,15370,15370,15370,15370,0
20240220,152800,1060617590,15370,15370,15370,15370,0
20240220,152700,1060617590,15370,15370,15370,15370,0
20240220,152600,1060617590,15370,15370,15370,15370,0
20240220,152500,1060617590,15370,15370,15370,15370,0
20240220,152400,1060617590,15370,15370,15370,15370,0
20240220,152300,1060617590,15370,15370,15370,15370,0
20240220,152200,1060617590,15370,15370,15370,15370,0
20240220,152100,1060617590,15370,15370,15370,15370,0
20240220,152000,1060617590,15370,15370,15370,15370,0
20240220,151900,1060617590,15370,15380,15390,15370,53
20240220,151800,1059802380,15380,15380,15390,15380,100
20240220,151700,1058264320,15400,15370,15400,15370,113
20240220,151600,1056524420,15370,15380,15380,15370,191
20240220,151500,1053588670,15380,15380,15380,15370,98
20240220,151400,1052082330,15370,15380,15380,15370,16
20240220,151300,1051836330,15370,15370,15380,15370,107
20240220,151200,1050191150,15370,15380,15380,15370,99
20240220,151100,1048669400,15400,15370,15400,15370,64
20240220,151000,1047685540,15370,15370,15370,15370,8
20240220,150900,1047562580,15370,15390,15390,15370,173
20240220,150800,1044903480,15390,15380,15390,15380,11
20240220,150700,1044734290,15400,15400,15400,15400,1
20240220,150600,1044718890,15370,15370,15370,15370,94
20240220,150500,1043274110,15360,15390,15390,15360,54
20240220,150400,1042444070,15390,15390,15390,15390,10
20240220,150300,1042290170,15360,15370,15370,15360,94
20240220,150200,1040846310,15360,15360,15360,15360,0
20240220,150100,1040846310,15360,15390,15400,15360,56
20240220,150000,1039985980,15390,15370,15390,15370,199
20240220,145900,1036925370,15360,15360,15370,15360,85
20240220,145800,1035619000,15360,15360,15360,15360,953
20240220,145700,1020980920,15360,15360,15360,15350,414
20240220,145600,1014622080,15360,15360,15360,15360,0
20240220,145500,1014622080,15360,15360,15360,15360,0
20240220,145400,1014622080,15360,15360,15360,15360,445
20240220,145300,1007786880,15360,15390,15390,15360,98
20240220,145200,1006281570,15370,15370,15370,15370,0
20240220,145100,1006281570,15370,15370,15370,15370,37
20240220,145000,1005712880,15360,15370,15370,15360,191
20240220,144900,1002778120,15370,15370,15370,15370,1
20240220,144800,1002762750,15360,15360,15360,15360,0
20240220,144700,1002762750,15360,15360,15360,15360,98
20240220,144600,1001257470,15360,15360,15360,15360,64
20240220,144500,1000274430,15350,15350,15350,15350,0
20240220,144400,1000274430,15350,15370,15370,15350,1387
20240220,144300,978974800,15380,15380,15380,15380,100
20240220,144200,977436800,15380,15360,15380,15360,74
20240220,144100,976300140,15360,15360,15360,15360,96
20240220,144000,974825580,15360,15360,15360,15360,585
20240220,143900,965839980,15370,15370,15370,15370,30
20240220,143800,965378880,15360,15370,15370,15360,127
20240220,143700,963427390,15370,15370,15370,15370,0
20240220,143600,963427390,15370,15370,15370,15370,0
20240220,143500,963427390,15370,15370,15370,15370,51
20240220,143400,962643520,15380,15370,15380,15370,76
20240220,143300,961475370,15370,15370,15370,15370,5
20240220,143200,961398520,15370,15370,15370,15370,15
20240220,143100,961167970,15370,15380,15380,15370,128
20240220,143000,959200410,15370,15370,15370,15370,5
20240220,142900,959123560,15370,15370,15370,15370,0
20240220,142800,959123560,15370,15370,15370,15370,124
20240220,142700,957217680,15370,15370,15370,15360,55
20240220,142600,956372340,15370,15370,15370,15370,0
20240220,142500,956372340,15370,15370,15370,15370,91
20240220,142400,954973670,15370,15370,15370,15370,0
20240220,142300,954973670,15370,15370,15390,15370,289
20240220,142200,950526900,15370,15370,15370,15370,124
20240220,142100,948621020,15360,15370,15370,15360,25
20240220,142000,948236990,15360,15360,15360,15360,0
20240220,141900,948236990,15360,15360,15360,15360,133
20240220,141800,946194110,15360,15410,15410,15360,121
20240220,141700,944335100,15370,15400,15400,15370,691
20240220,141600,933701550,15390,15400,15400,15390,155
20240220,141500,931314990,15400,15400,15400,15400,37
20240220,141400,930745190,15390,15390,15390,15390,22
20240220,141300,930406610,15390,15390,15390,15390,0
20240220,141200,930406610,15390,15390,15390,15390,135
20240220,141100,928328960,15390,15390,15390,15390,0
20240220,141000,928328960,15390,15360,15390,15360,335
20240220,140900,923181830,15360,15360,15360,15360,170
20240220,140800,920570630,15350,15380,15380,15350,1578
20240220,140700,896322140,15390,15390,15390,15390,52
20240220,140600,895521860,15380,15390,15390,15380,157
20240220,140500,893106720,15400,15400,15400,15400,0
20240220,140400,893106720,15400,15400,15400,15400,542
20240220,140300,884759920,15400,15410,15410,15400,105
20240220,140200,883142060,15410,15410,15410,15410,11
20240220,140100,882972550,15410,15410,15410,15410,1000
20240220,140000,867562550,15420,15410,15420,15410,139
20240220,135900,865420060,15410,15410,15410,15410,0
20240220,135800,865420060,15410,15410,15410,15410,21
20240220,135700,865096450,15410,15430,15430,15410,2295
20240220,135600,829707040,15430,15430,15430,15430,55
20240220,135500,828858390,15430,15430,15430,15430,19
20240220,135400,828565220,15430,15430,15430,15430,0
20240220,135300,828565220,15430,15430,15430,15430,135
20240220,135200,826482170,15430,15430,15430,15430,500
20240220,135100,818767170,15440,15440,15440,15440,1
20240220,135000,818751730,15430,15450,15450,15430,197
20240220,134900,815711350,15450,15450,15450,15450,31
20240220,134800,815232400,15440,15440,15440,15440,19
20240220,134700,814939040,15430,15430,15430,15430,93
20240220,134600,813504050,15440,15440,15440,15440,35
20240220,134500,812963650,15430,15430,15430,15430,69
20240220,134400,811898980,15440,15440,15440,15440,91
20240220,134300,810493940,15440,15430,15440,15430,13
20240220,134200,810293340,15430,15430,15430,15430,0
20240220,134100,810293340,15430,15420,15430,15420,195
20240220,134000,807285390,15430,15420,15430,15420,23
20240220,133900,806930720,15430,15430,15430,15430,4
20240220,133800,806869000,15420,15420,15420,15420,147
20240220,133700,804602260,15420,15420,15420,15420,0
20240220,133600,804602260,15420,15420,15420,15420,0
20240220,133500,804602260,15420,15420,15420,15420,1
20240220,133400,804586840,15420,15420,15430,15420,247
20240220,133300,800777100,15420,15420,15420,15420,0
20240220,133200,800777100,15420,15430,15430,15420,939
20240220,133100,786288560,15430,15470,15470,15430,182
20240220,133000,783476500,15430,15430,15430,15430,44
20240220,132900,782797580,15430,15440,15440,15430,1551
20240220,132800,758861470,15440,15440,15440,15440,87
20240220,132700,757518190,15440,15440,15440,15440,0
20240220,132600,757518190,15440,15440,15440,15440,96
20240220,132500,756035950,15440,15440,15440,15440,97
20240220,132400,754538270,15440,15440,15440,15440,0
20240220,132300,754538270,15440,15440,15440,15440,90
20240220,132200,753148670,15430,15440,15440,15430,45
20240220,132100,752454310,15470,15440,15470,15440,5
20240220,132000,752377080,15440,15440,15440,15430,1576
20240220,131900,728058630,15440,15440,15440,15440,103
20240220,131800,726468310,15440,15440,15440,15440,0
20240220,131700,726468310,15440,15440,15440,15440,0
20240220,131600,726468310,15440,15430,15440,15430,135
20240220,131500,724384110,15440,15430,15440,15430,55
20240220,131400,723535360,15430,15430,15430,15430,0
20240220,131300,723535360,15430,15430,15430,15430,0
20240220,131200,723535360,15430,15430,15430,15430,166
20240220,131100,720973980,15430,15430,15430,15430,51
20240220,131000,720187050,15430,15430,15430,15430,43
20240220,130900,719523560,15430,15440,15440,15430,355
20240220,130800,714043410,15430,15430,15430,15430,0
20240220,130700,714043410,15430,15430,15440,15430,95
20240220,130600,712577460,15430,15440,15440,15430,153
20240220,130500,710216660,15440,15440,15440,15440,12
20240220,130400,710031380,15440,15440,15440,15440,488
20240220,130300,702496660,15440,15450,15450,15430,135
20240220,130200,700413130,15450,15490,15490,15450,2833
20240220,130100,656605010,15480,15480,15480,15480,530
20240220,130000,648400610,15480,15480,15490,15480,148
20240220,125900,646109560,15480,15480,15480,15480,45
20240220,125800,645412960,15490,15490,15490,15490,0
20240220,125700,645412960,15490,15490,15490,15490,1528
20240220,125600,621744240,15490,15500,15500,15490,44
20240220,125500,621062580,15500,15510,15510,15500,2029
20240220,125400,589612520,15510,15510,15510,15510,0
20240220,125300,589612520,15510,15520,15520,15510,101
20240220,125200,588045990,15520,15520,15520,15520,45
20240220,125100,587347590,15520,15530,15530,15520,29
20240220,125000,586897410,15520,15520,15520,15520,89
20240220,124900,585516130,15520,15520,15520,15520,0
20240220,124800,585516130,15520,15520,15520,15520,45
20240220,124700,584817730,15530,15530,15530,15530,21
20240220,124600,584491600,15610,15610,15610,15610,0
20240220,124500,584491600,15610,15610,15610,15610,100
20240220,124400,582930600,15610,15520,15610,15510,1274
20240220,124300,563165770,15520,15520,15520,15520,3
20240220,124200,563119210,15520,15520,15520,15520,30
20240220,124100,562653610,15550,15510,15550,15510,295
20240220,124000,558072380,15510,15520,15520,15510,47
20240220,123900,557343390,15520,15520,15520,15520,39
20240220,123800,556738110,15520,15520,15520,15520,18
20240220,123700,556458750,15520,15520,15520,15520,502
20240220,123600,548667710,15520,15520,15520,15520,0
20240220,123500,548667710,15520,15520,15520,15520,0
20240220,123400,548667710,15520,15520,15520,15520,101
20240220,123300,547100190,15520,15520,15520,15520,66
20240220,123200,546075870,15530,15530,15530,15530,0
20240220,123100,546075870,15530,15520,15530,15520,201
20240220,123000,542955980,15530,15530,15530,15530,4
20240220,122900,542893860,15530,15550,15550,15530,10
20240220,122800,542738420,15520,15520,15520,15520,99
20240220,122700,541201940,15550,15550,15550,15550,0
20240220,122600,541201940,15550,15550,15550,15550,1
20240220,122500,541186390,15510,15520,15520,15510,134
20240220,122400,539107160,15510,15510,15510,15510,0
20240220,122300,539107160,15510,15530,15530,15510,20
20240220,122200,538796940,15540,15530,15540,15510,805
20240220,122100,526291230,15530,15510,15530,15510,110
20240220,122000,524583830,15510,15520,15520,15510,1050
20240220,121900,508297610,15520,15520,15520,15520,93
20240220,121800,506854250,15520,15510,15520,15510,144
20240220,121700,504619810,15520,15520,15520,15520,0
20240220,121600,504619810,15520,15520,15520,15520,0
20240220,121500,504619810,15520,15520,15520,15520,111
20240220,121400,502897090,15510,15510,15510,15510,45
20240220,121300,502199140,15520,15520,15520,15520,0
20240220,121200,502199140,15520,15520,15520,15520,4
20240220,121100,502137060,15520,15520,15520,15520,227
20240220,121000,498614020,15520,15520,15520,15520,44
20240220,120900,497931140,15530,15530,15530,15530,20
20240220,120800,497620540,15530,15530,15530,15530,16
20240220,120700,497372060,15540,15540,15540,15540,4
20240220,120600,497309900,15520,15530,15540,15520,660
20240220,120500,487057830,15530,15530,15530,15530,6
20240220,120400,486964650,15520,15520,15520,15520,97
20240220,120300,485459210,15510,15510,15510,15510,100
20240220,120200,483908210,15510,15510,15510,15510,44
20240220,120100,483225770,15510,15510,15510,15510,0
20240220,120000,483225770,15510,15510,15510,15510,130
20240220,115900,481209470,15510,15510,15510,15510,45
20240220,115800,480511520,15510,15510,15510,15510,6
20240220,115700,480418460,15510,15510,15510,15510,603
20240220,115600,471065930,15510,15510,15510,15510,27
20240220,115500,470647160,15510,15510,15510,15510,45
20240220,115400,469949210,15510,15510,15510,15510,23
20240220,115300,469592480,15510,15510,15510,15510,105
20240220,115200,467963930,15520,15520,15520,15520,1
20240220,115100,467948410,15510,15510,15510,15510,44
20240220,115000,467265970,15520,15510,15520,15510,116
20240220,114900,465466710,15510,15510,15510,15510,20
20240220,114800,465156510,15520,15520,15520,15520,7
20240220,114700,465047870,15510,15510,15510,15510,505
20240220,114600,457215320,15510,15510,15510,15510,22
20240220,114500,456874100,15510,15510,15510,15510,6
20240220,114400,456781040,15510,15510,15510,15510,97
20240220,114300,455276570,15510,15510,15510,15510,44
20240220,114200,454594130,15510,15510,15510,15510,20
20240220,114100,454283930,15520,15520,15520,15520,54
20240220,114000,453445850,15520,15520,15520,15520,45
20240220,113900,452747450,15520,15520,15520,15520,0
20240220,113800,452747450,15520,15520,15520,15520,97
20240220,113700,451242010,15520,15520,15520,15520,0
20240220,113600,451242010,15520,15520,15520,15520,44
20240220,113500,450559130,15520,15520,15520,15520,47
20240220,113400,449829690,15520,15530,15530,15520,64
20240220,113300,448836400,15520,15520,15520,15520,0
20240220,113200,448836400,15520,15520,15520,15520,45
20240220,113100,448138000,15510,15520,15520,15510,229
20240220,113000,444584880,15510,15510,15510,15510,0
20240220,112900,444584880,15510,15510,15510,15510,0
20240220,112800,444584880,15510,15510,15510,15510,137
20240220,112700,442460010,15510,15510,15510,15510,23
20240220,112600,442103280,15510,15510,15510,15510,0
20240220,112500,442103280,15510,15510,15510,15510,96
20240220,112400,440614320,15510,15510,15510,15510,66
20240220,112300,439590660,15520,15520,15520,15520,2
20240220,112200,439559620,15500,15500,15500,15500,116
20240220,112100,437761620,15500,15510,15510,15500,42
20240220,112000,437110410,15510,15510,15510,15510,60
20240220,111900,436179810,15510,15510,15510,15510,99
20240220,111800,434644320,15510,15510,15510,15510,2
20240220,111700,434613300,15510,15510,15510,15510,134
20240220,111600,432534960,15510,15520,15520,15510,105
20240220,111500,430906360,15520,15520,15520,15520,31
20240220,111400,430425240,15520,15510,15520,15510,64
20240220,111300,429432180,15510,15510,15510,15510,66
20240220,111200,428408520,15510,15510,15510,15510,99
20240220,111100,426873030,15500,15500,15500,15500,17
20240220,111000,426609530,15500,15510,15510,15500,1233
20240220,110900,407485930,15510,15510,15510,15510,147
20240220,110800,405205960,15510,15510,15510,15510,12
20240220,110700,405019840,15510,15520,15520,15510,226
20240220,110600,401512580,15510,15510,15510,15510,104
20240220,110500,399899540,15510,15510,15510,15510,45
20240220,110400,399201590,15510,15510,15510,15510,23
20240220,110300,398844860,15510,15520,15520,15510,619
20240220,110200,389238440,15510,15530,15530,15510,1390
20240220,110100,367663040,15540,15530,15540,15530,150
20240220,110000,365333040,15530,15530,15530,15530,100
20240220,105900,363780040,15530,15530,15530,15530,100
20240220,105800,362227040,15540,15540,15540,15540,114
20240220,105700,360455480,15530,15530,15530,15530,87
20240220,105600,359104370,15550,15550,15550,15550,0
20240220,105500,359104370,15550,15530,15550,15530,140
20240220,105400,356929570,15530,15530,15530,15530,64
20240220,105300,355935650,15530,15530,15530,15530,98
20240220,105200,354413710,15530,15530,15530,15530,19
20240220,105100,354118640,15530,15530,15530,15530,0
20240220,105000,354118640,15530,15540,15540,15530,153
20240220,104900,351741920,15540,15540,15540,15540,0
20240220,104800,351741920,15540,15540,15540,15540,0
20240220,104700,351741920,15540,15540,15540,15540,98
20240220,104600,350219000,15540,15550,15550,15540,245
20240220,104500,346411680,15550,15550,15550,15550,208
20240220,104400,343177280,15540,15540,15540,15540,665
20240220,104300,332843180,15540,15540,15540,15540,44
20240220,104200,332159420,15550,15550,15550,15550,17
20240220,104100,331895070,15550,15550,15550,15550,134
20240220,104000,329811370,15550,15550,15550,15550,0
20240220,103900,329811370,15550,15560,15560,15550,150
20240220,103800,327478820,15550,15560,15560,15550,91
20240220,103700,326063730,15560,15560,15560,15560,5
20240220,103600,325985930,15560,15560,15560,15560,35
20240220,103500,325441330,15560,15560,15560,15550,99
20240220,103400,323901340,15560,15560,15560,15560,17
20240220,103300,323636820,15560,15560,15560,15560,0
20240220,103200,323636820,15560,15550,15560,15550,88
20240220,103100,322268010,15550,15560,15560,15550,88
20240220,103000,320899580,15560,15560,15560,15560,0
20240220,102900,320899580,15560,15560,15560,15560,0
20240220,102800,320899580,15560,15620,15620,15560,1105
20240220,102700,303645960,15620,15550,15620,15550,348
20240220,102600,298213350,15620,15620,15620,15620,50
20240220,102500,297432350,15550,15550,15550,15550,89
20240220,102400,296048400,15540,15600,15600,15540,2058
20240220,102300,264066300,15600,15640,15650,15600,294
20240220,102200,259469400,15580,15580,15580,15580,101
20240220,102100,257895820,15580,15570,15580,15570,219
20240220,102000,254484990,15550,15530,15550,15530,113
20240220,101900,252730080,15530,15530,15530,15530,171
20240220,101800,250074450,15530,15540,15540,15530,30
20240220,101700,249608450,15540,15540,15540,15540,400
20240220,101600,243392450,15550,15540,15570,15540,121
20240220,101500,241512010,15540,15540,15540,15540,83
20240220,101400,240222190,15530,15530,15530,15530,10
20240220,101300,240066890,15530,15530,15530,15530,0
20240220,101200,240066890,15530,15540,15540,15530,104
20240220,101100,238451650,15530,15530,15530,15530,0
20240220,101000,238451650,15530,15530,15530,15530,0
20240220,100900,238451650,15530,15530,15530,15520,336
20240220,100800,233234810,15530,15520,15530,15520,35
20240220,100700,232691350,15520,15520,15520,15520,4
20240220,100600,232629270,15520,15520,15520,15520,108
20240220,100500,230953110,15520,15520,15520,15520,81
20240220,100400,229695990,15520,15520,15520,15520,44
20240220,100300,229013110,15520,15520,15520,15520,249
20240220,100200,225148630,15530,15530,15530,15530,0
20240220,100100,225148630,15530,15540,15540,15530,420
20240220,100000,218624830,15540,15540,15540,15540,101
20240220,095900,217055290,15540,15550,15550,15540,112
20240220,095800,215314600,15540,15540,15540,15540,0
20240220,095700,215314600,15540,15570,15570,15540,45
20240220,095600,214615270,15570,15570,15570,15570,537
20240220,095500,206254180,15530,15530,15530,15520,107
20240220,095400,204592910,15530,15530,15530,15530,0
20240220,095300,204592910,15530,15540,15540,15530,91
20240220,095200,203179670,15540,15540,15540,15540,1
20240220,095100,203164130,15550,15530,15550,15530,288
20240220,095000,198690530,15530,15530,15530,15530,100
20240220,094900,197137530,15550,15530,15550,15530,73
20240220,094800,196003820,15520,15520,15520,15520,0
20240220,094700,196003820,15520,15540,15540,15520,743
20240220,094600,184464000,15550,15550,15550,15550,0
20240220,094500,184464000,15550,15570,15570,15550,73
20240220,094400,183327880,15550,15550,15550,15550,103
20240220,094300,181726230,15560,15570,15570,15560,342
20240220,094200,176404570,15570,15570,15570,15570,25
20240220,094100,176015320,15570,15570,15570,15570,85
20240220,094000,174691870,15600,15600,15600,15600,3
20240220,093900,174645070,15570,15570,15570,15570,0
20240220,093800,174645070,15570,15570,15570,15570,240
20240220,093700,170908270,15570,15570,15570,15570,6
20240220,093600,170814850,15570,15570,15570,15570,21
20240220,093500,170487880,15600,15600,15600,15600,298
20240220,093400,165839080,15600,15620,15620,15600,117
20240220,093300,164013620,15620,15620,15620,15620,3
20240220,093200,163966760,15620,15620,15620,15620,101
20240220,093100,162389140,15610,15570,15620,15570,635
20240220,093000,152491220,15540,15540,15540,15540,46
20240220,092900,151776380,15540,15530,15540,15530,30
20240220,092800,151310280,15530,15530,15530,15530,87
20240220,092700,149959170,15530,15510,15530,15500,250
20240220,092600,146082020,15510,15520,15520,15510,155
20240220,092500,143676870,15500,15520,15570,15500,1626
20240220,092400,118412580,15500,15520,15520,15500,45
20240220,092300,117714580,15520,15500,15530,15500,151
20240220,092200,115371910,15530,15530,15530,15530,467
20240220,092100,108119400,15540,15540,15540,15540,39
20240220,092000,107513340,15540,15540,15540,15540,384
20240220,091900,101545980,15540,15540,15540,15540,799
20240220,091800,89129520,15540,15540,15540,15540,1
20240220,091700,89113980,15500,15550,15550,15500,900
20240220,091600,75141670,15550,15550,15550,15550,0
20240220,091500,75141670,15550,15540,15560,15540,146
20240220,091400,72871720,15590,15590,15590,15590,0
20240220,091300,72871720,15590,15550,15590,15550,107
20240220,091200,71207830,15550,15550,15550,15550,101
20240220,091100,69637280,15550,15560,15560,15550,387
20240220,091000,63619270,15560,15560,15560,15560,1
20240220,090900,63603710,15550,15560,15560,15550,1026
20240220,090800,47640720,15560,15580,15580,15560,387
20240220,090700,41614940,15580,15580,15580,15580,55
20240220,090600,40758040,15590,15600,15600,15590,92
20240220,090500,39323210,15640,15640,15640,15640,0
20240220,090400,39323210,15640,15560,15640,15560,66
20240220,090300,38294490,15670,15610,15670,15550,197
20240220,090200,35221890,15610,15610,15610,15610,9
20240220,090100,35081400,15610,15610,15610,15610,3
20240220,090000,35034570,15540,15620,15620,15540,2246