KissMeData/151860/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,202100,3399191380,10980,10980,10980,10980,5253
20240220,202000,3399191380,10980,10980,10980,10980,0
20240220,201900,3399191380,10980,10980,10980,10980,0
20240220,201800,3399191380,10980,10980,10980,10980,0
20240220,201700,3399191380,10980,10980,10980,10980,0
20240220,201600,3399191380,10980,10980,10980,10980,0
20240220,201500,3399191380,10980,10980,10980,10980,0
20240220,201400,3399191380,10980,10980,10980,10980,0
20240220,201300,3399191380,10980,10980,10980,10980,0
20240220,201200,3399191380,10980,10980,10980,10980,0
20240220,201100,3399191380,10980,10980,10980,10980,0
20240220,201000,3399191380,10980,10980,10980,10980,0
20240220,200900,3399191380,10980,10980,10980,10980,0
20240220,200800,3399191380,10980,10980,10980,10980,0
20240220,200700,3399191380,10980,10980,10980,10980,0
20240220,200600,3399191380,10980,10980,10980,10980,0
20240220,200500,3399191380,10980,10980,10980,10980,0
20240220,200400,3399191380,10980,10980,10980,10980,0
20240220,200300,3399191380,10980,10980,10980,10980,0
20240220,200200,3399191380,10980,10980,10980,10980,0
20240220,200100,3399191380,10980,10980,10980,10980,0
20240220,200000,3399191380,10980,10980,10980,10980,0
20240220,195900,3399191380,10980,10980,10980,10980,0
20240220,195800,3399191380,10980,10980,10980,10980,0
20240220,195700,3399191380,10980,10980,10980,10980,0
20240220,195600,3399191380,10980,10980,10980,10980,0
20240220,195500,3399191380,10980,10980,10980,10980,0
20240220,195400,3399191380,10980,10980,10980,10980,0
20240220,195300,3399191380,10980,10980,10980,10980,0
20240220,195200,3399191380,10980,10980,10980,10980,0
20240220,195100,3399191380,10980,10980,10980,10980,5253
20240220,195000,3399191380,10980,10980,10980,10980,0
20240220,194900,3399191380,10980,10980,10980,10980,0
20240220,194800,3399191380,10980,10980,10980,10980,0
20240220,194700,3399191380,10980,10980,10980,10980,0
20240220,194600,3399191380,10980,10980,10980,10980,0
20240220,194500,3399191380,10980,10980,10980,10980,0
20240220,194400,3399191380,10980,10980,10980,10980,0
20240220,194300,3399191380,10980,10980,10980,10980,0
20240220,194200,3399191380,10980,10980,10980,10980,0
20240220,194100,3399191380,10980,10980,10980,10980,0
20240220,194000,3399191380,10980,10980,10980,10980,0
20240220,193900,3399191380,10980,10980,10980,10980,0
20240220,193800,3399191380,10980,10980,10980,10980,0
20240220,193700,3399191380,10980,10980,10980,10980,0
20240220,193600,3399191380,10980,10980,10980,10980,0
20240220,193500,3399191380,10980,10980,10980,10980,0
20240220,193400,3399191380,10980,10980,10980,10980,0
20240220,193300,3399191380,10980,10980,10980,10980,0
20240220,193200,3399191380,10980,10980,10980,10980,0
20240220,193100,3399191380,10980,10980,10980,10980,0
20240220,193000,3399191380,10980,10980,10980,10980,0
20240220,192900,3399191380,10980,10980,10980,10980,0
20240220,192800,3399191380,10980,10980,10980,10980,0
20240220,192700,3399191380,10980,10980,10980,10980,0
20240220,192600,3399191380,10980,10980,10980,10980,0
20240220,192500,3399191380,10980,10980,10980,10980,0
20240220,192400,3399191380,10980,10980,10980,10980,0
20240220,192300,3399191380,10980,10980,10980,10980,0
20240220,192200,3399191380,10980,10980,10980,10980,0
20240220,192100,3399191380,10980,10980,10980,10980,5253
20240220,192000,3399191380,10980,10980,10980,10980,0
20240220,191900,3399191380,10980,10980,10980,10980,0
20240220,191800,3399191380,10980,10980,10980,10980,0
20240220,191700,3399191380,10980,10980,10980,10980,0
20240220,191600,3399191380,10980,10980,10980,10980,0
20240220,191500,3399191380,10980,10980,10980,10980,0
20240220,191400,3399191380,10980,10980,10980,10980,0
20240220,191300,3399191380,10980,10980,10980,10980,0
20240220,191200,3399191380,10980,10980,10980,10980,0
20240220,191100,3399191380,10980,10980,10980,10980,0
20240220,191000,3399191380,10980,10980,10980,10980,0
20240220,190900,3399191380,10980,10980,10980,10980,0
20240220,190800,3399191380,10980,10980,10980,10980,0
20240220,190700,3399191380,10980,10980,10980,10980,0
20240220,190600,3399191380,10980,10980,10980,10980,0
20240220,190500,3399191380,10980,10980,10980,10980,0
20240220,190400,3399191380,10980,10980,10980,10980,0
20240220,190300,3399191380,10980,10980,10980,10980,0
20240220,190200,3399191380,10980,10980,10980,10980,0
20240220,190100,3399191380,10980,10980,10980,10980,0
20240220,190000,3399191380,10980,10980,10980,10980,0
20240220,185900,3399191380,10980,10980,10980,10980,0
20240220,185800,3399191380,10980,10980,10980,10980,0
20240220,185700,3399191380,10980,10980,10980,10980,0
20240220,185600,3399191380,10980,10980,10980,10980,0
20240220,185500,3399191380,10980,10980,10980,10980,0
20240220,185400,3399191380,10980,10980,10980,10980,0
20240220,185300,3399191380,10980,10980,10980,10980,0
20240220,185200,3399191380,10980,10980,10980,10980,0
20240220,185100,3399191380,10980,10980,10980,10980,5253
20240220,185000,3399191380,10980,10980,10980,10980,0
20240220,184900,3399191380,10980,10980,10980,10980,0
20240220,184800,3399191380,10980,10980,10980,10980,0
20240220,184700,3399191380,10980,10980,10980,10980,0
20240220,184600,3399191380,10980,10980,10980,10980,0
20240220,184500,3399191380,10980,10980,10980,10980,0
20240220,184400,3399191380,10980,10980,10980,10980,0
20240220,184300,3399191380,10980,10980,10980,10980,0
20240220,184200,3399191380,10980,10980,10980,10980,0
20240220,184100,3399191380,10980,10980,10980,10980,0
20240220,184000,3399191380,10980,10980,10980,10980,0
20240220,183900,3399191380,10980,10980,10980,10980,0
20240220,183800,3399191380,10980,10980,10980,10980,0
20240220,183700,3399191380,10980,10980,10980,10980,0
20240220,183600,3399191380,10980,10980,10980,10980,0
20240220,183500,3399191380,10980,10980,10980,10980,0
20240220,183400,3399191380,10980,10980,10980,10980,0
20240220,183300,3399191380,10980,10980,10980,10980,0
20240220,183200,3399191380,10980,10980,10980,10980,0
20240220,183100,3399191380,10980,10980,10980,10980,0
20240220,183000,3399191380,10980,10980,10980,10980,0
20240220,182900,3399191380,10980,10980,10980,10980,0
20240220,182800,3399191380,10980,10980,10980,10980,0
20240220,182700,3399191380,10980,10980,10980,10980,0
20240220,182600,3399191380,10980,10980,10980,10980,0
20240220,182500,3399191380,10980,10980,10980,10980,0
20240220,182400,3399191380,10980,10980,10980,10980,0
20240220,182300,3399191380,10980,10980,10980,10980,0
20240220,182200,3399191380,10980,10980,10980,10980,0
20240220,182100,3399191380,10980,10980,10980,10980,5253
20240220,182000,3399191380,10980,10980,10980,10980,0
20240220,181900,3399191380,10980,10980,10980,10980,0
20240220,181800,3399191380,10980,10980,10980,10980,0
20240220,181700,3399191380,10980,10980,10980,10980,0
20240220,181600,3399191380,10980,10980,10980,10980,0
20240220,181500,3399191380,10980,10980,10980,10980,0
20240220,181400,3399191380,10980,10980,10980,10980,0
20240220,181300,3399191380,10980,10980,10980,10980,0
20240220,181200,3399191380,10980,10980,10980,10980,0
20240220,181100,3399191380,10980,10980,10980,10980,0
20240220,181000,3399191380,10980,10980,10980,10980,0
20240220,180900,3399191380,10980,10980,10980,10980,0
20240220,180800,3399191380,10980,10980,10980,10980,0
20240220,180700,3399191380,10980,10980,10980,10980,0
20240220,180600,3399191380,10980,10980,10980,10980,0
20240220,180500,3399191380,10980,10980,10980,10980,0
20240220,180400,3399191380,10980,10980,10980,10980,0
20240220,180300,3399191380,10980,10980,10980,10980,0
20240220,180200,3399191380,10980,10980,10980,10980,0
20240220,180100,3399191380,10980,10980,10980,10980,0
20240220,180000,3399191380,10980,10980,10980,10980,0
20240220,175900,3399191380,10980,10980,10980,10980,0
20240220,175800,3399191380,10980,10980,10980,10980,0
20240220,175700,3399191380,10980,10980,10980,10980,0
20240220,175600,3399191380,10980,10980,10980,10980,0
20240220,175500,3399191380,10980,10980,10980,10980,0
20240220,175400,3399191380,10980,10980,10980,10980,0
20240220,175300,3399191380,10980,10980,10980,10980,0
20240220,175200,3399191380,10980,10980,10980,10980,0
20240220,175100,3399191380,10980,10980,10980,10980,5253
20240220,175000,3399191380,10980,10980,10980,10980,0
20240220,174900,3399191380,10980,10980,10980,10980,0
20240220,174800,3399191380,10980,10980,10980,10980,0
20240220,174700,3399191380,10980,10980,10980,10980,0
20240220,174600,3399191380,10980,10980,10980,10980,0
20240220,174500,3399191380,10980,10980,10980,10980,0
20240220,174400,3399191380,10980,10980,10980,10980,0
20240220,174300,3399191380,10980,10980,10980,10980,0
20240220,174200,3399191380,10980,10980,10980,10980,0
20240220,174100,3399191380,10980,10980,10980,10980,0
20240220,174000,3399191380,10980,10980,10980,10980,0
20240220,173900,3399191380,10980,10980,10980,10980,0
20240220,173800,3399191380,10980,10980,10980,10980,0
20240220,173700,3399191380,10980,10980,10980,10980,0
20240220,173600,3399191380,10980,10980,10980,10980,0
20240220,173500,3399191380,10980,10980,10980,10980,0
20240220,173400,3399191380,10980,10980,10980,10980,0
20240220,173300,3399191380,10980,10980,10980,10980,0
20240220,173200,3399191380,10980,10980,10980,10980,0
20240220,173100,3399191380,10980,10980,10980,10980,0
20240220,173000,3399191380,10980,10980,10980,10980,0
20240220,172900,3399191380,10980,10980,10980,10980,0
20240220,172800,3399191380,10980,10980,10980,10980,0
20240220,172700,3399191380,10980,10980,10980,10980,0
20240220,172600,3399191380,10980,10980,10980,10980,0
20240220,172500,3399191380,10980,10980,10980,10980,0
20240220,172400,3399191380,10980,10980,10980,10980,0
20240220,172300,3399191380,10980,10980,10980,10980,0
20240220,172200,3399191380,10980,10980,10980,10980,0
20240220,172100,3399191380,10980,10980,10980,10980,5253
20240220,172000,3399191380,10980,10980,10980,10980,0
20240220,171900,3399191380,10980,10980,10980,10980,0
20240220,171800,3399191380,10980,10980,10980,10980,0
20240220,171700,3399191380,10980,10980,10980,10980,0
20240220,171600,3399191380,10980,10980,10980,10980,0
20240220,171500,3399191380,10980,10980,10980,10980,0
20240220,171400,3399191380,10980,10980,10980,10980,0
20240220,171300,3399191380,10980,10980,10980,10980,0
20240220,171200,3399191380,10980,10980,10980,10980,0
20240220,171100,3399191380,10980,10980,10980,10980,0
20240220,171000,3399191380,10980,10980,10980,10980,0
20240220,170900,3399191380,10980,10980,10980,10980,0
20240220,170800,3399191380,10980,10980,10980,10980,0
20240220,170700,3399191380,10980,10980,10980,10980,0
20240220,170600,3399191380,10980,10980,10980,10980,0
20240220,170500,3399191380,10980,10980,10980,10980,0
20240220,170400,3399191380,10980,10980,10980,10980,0
20240220,170300,3399191380,10980,10980,10980,10980,0
20240220,170200,3399191380,10980,10980,10980,10980,0
20240220,170100,3399191380,10980,10980,10980,10980,0
20240220,170000,3399191380,10980,10980,10980,10980,0
20240220,165900,3399191380,10980,10980,10980,10980,0
20240220,165800,3399191380,10980,10980,10980,10980,0
20240220,165700,3399191380,10980,10980,10980,10980,0
20240220,165600,3399191380,10980,10980,10980,10980,0
20240220,165500,3399191380,10980,10980,10980,10980,0
20240220,165400,3399191380,10980,10980,10980,10980,0
20240220,165300,3399191380,10980,10980,10980,10980,0
20240220,165200,3399191380,10980,10980,10980,10980,0
20240220,165100,3399191380,10980,10980,10980,10980,5253
20240220,165000,3399191380,10980,10980,10980,10980,0
20240220,164900,3399191380,10980,10980,10980,10980,0
20240220,164800,3399191380,10980,10980,10980,10980,0
20240220,164700,3399191380,10980,10980,10980,10980,0
20240220,164600,3399191380,10980,10980,10980,10980,0
20240220,164500,3399191380,10980,10980,10980,10980,0
20240220,164400,3399191380,10980,10980,10980,10980,0
20240220,164300,3399191380,10980,10980,10980,10980,0
20240220,164200,3399191380,10980,10980,10980,10980,0
20240220,164100,3399191380,10980,10980,10980,10980,0
20240220,164000,3399191380,10980,10980,10980,10980,0
20240220,163900,3399191380,10980,10980,10980,10980,0
20240220,163800,3399191380,10980,10980,10980,10980,0
20240220,163700,3399191380,10980,10980,10980,10980,0
20240220,163600,3399191380,10980,10980,10980,10980,0
20240220,163500,3399191380,10980,10980,10980,10980,0
20240220,163400,3399191380,10980,10980,10980,10980,0
20240220,163300,3399191380,10980,10980,10980,10980,0
20240220,163200,3399191380,10980,10980,10980,10980,0
20240220,163100,3399191380,10980,10980,10980,10980,0
20240220,163000,3399191380,10980,10980,10980,10980,0
20240220,162900,3399191380,10980,10980,10980,10980,0
20240220,162800,3399191380,10980,10980,10980,10980,0
20240220,162700,3399191380,10980,10980,10980,10980,0
20240220,162600,3399191380,10980,10980,10980,10980,0
20240220,162500,3399191380,10980,10980,10980,10980,0
20240220,162400,3399191380,10980,10980,10980,10980,0
20240220,162300,3399191380,10980,10980,10980,10980,0
20240220,162200,3399191380,10980,10980,10980,10980,0
20240220,162100,3399191380,10980,10980,10980,10980,5253
20240220,162000,3399191380,10980,10980,10980,10980,0
20240220,161900,3399191380,10980,10980,10980,10980,0
20240220,161800,3399191380,10980,10980,10980,10980,0
20240220,161700,3399191380,10980,10980,10980,10980,0
20240220,161600,3399191380,10980,10980,10980,10980,0
20240220,161500,3399191380,10980,10980,10980,10980,0
20240220,161400,3399191380,10980,10980,10980,10980,0
20240220,161300,3399191380,10980,10980,10980,10980,0
20240220,161200,3399191380,10980,10980,10980,10980,0
20240220,161100,3399191380,10980,10980,10980,10980,0
20240220,161000,3399191380,10980,10980,10980,10980,0
20240220,160900,3399191380,10980,10980,10980,10980,0
20240220,160800,3399191380,10980,10980,10980,10980,0
20240220,160700,3399191380,10980,10980,10980,10980,0
20240220,160600,3399191380,10980,10980,10980,10980,0
20240220,160500,3399191380,10980,10980,10980,10980,0
20240220,160400,3399191380,10980,10980,10980,10980,0
20240220,160300,3399191380,10980,10980,10980,10980,0
20240220,160200,3399191380,10980,10980,10980,10980,0
20240220,160100,3399191380,10980,10980,10980,10980,0
20240220,160000,3399191380,10980,10980,10980,10980,0
20240220,155900,3399191380,10980,10980,10980,10980,0
20240220,155800,3399191380,10980,10980,10980,10980,0
20240220,155700,3399191380,10980,10980,10980,10980,0
20240220,155600,3399191380,10980,10980,10980,10980,0
20240220,155500,3399191380,10980,10980,10980,10980,0
20240220,155400,3399191380,10980,10980,10980,10980,0
20240220,155300,3399191380,10980,10980,10980,10980,0
20240220,155200,3399191380,10980,10980,10980,10980,0
20240220,155100,3399191380,10980,10980,10980,10980,5253
20240220,155000,3399191380,10980,10980,10980,10980,0
20240220,154900,3399191380,10980,10980,10980,10980,0
20240220,154800,3399191380,10980,10980,10980,10980,0
20240220,154700,3399191380,10980,10980,10980,10980,0
20240220,154600,3399191380,10980,10980,10980,10980,0
20240220,154500,3399191380,10980,10980,10980,10980,0
20240220,154400,3399191380,10980,10980,10980,10980,0
20240220,154300,3399191380,10980,10980,10980,10980,0
20240220,154200,3399191380,10980,10980,10980,10980,0
20240220,154100,3399191380,10980,10980,10980,10980,0
20240220,154000,3399191380,10980,10980,10980,10980,0
20240220,153900,3399191380,10980,10980,10980,10980,0
20240220,153800,3399191380,10980,10980,10980,10980,0
20240220,153700,3399191380,10980,10980,10980,10980,0
20240220,153600,3399191380,10980,10980,10980,10980,0
20240220,153500,3399191380,10980,10980,10980,10980,0
20240220,153400,3399191380,10980,10980,10980,10980,0
20240220,153300,3399191380,10980,10980,10980,10980,0
20240220,153200,3399191380,10980,10980,10980,10980,0
20240220,153100,3399191380,10980,10980,10980,10980,0
20240220,153000,3399191380,10980,10980,10980,10980,5253
20240220,152900,3341513440,10990,10990,10990,10990,0
20240220,152800,3341513440,10990,10990,10990,10990,0
20240220,152700,3341513440,10990,10990,10990,10990,0
20240220,152600,3341513440,10990,10990,10990,10990,0
20240220,152500,3341513440,10990,10990,10990,10990,0
20240220,152400,3341513440,10990,10990,10990,10990,0
20240220,152300,3341513440,10990,10990,10990,10990,0
20240220,152200,3341513440,10990,10990,10990,10990,0
20240220,152100,3341513440,10990,10990,10990,10990,0
20240220,152000,3341513440,10990,10990,10990,10990,0
20240220,151900,3341513440,10990,10990,10990,10980,1275
20240220,151800,3327506830,10980,10990,11000,10980,184
20240220,151700,3325485500,11000,11000,11000,11000,226
20240220,151600,3322999500,11000,11000,11010,10980,2162
20240220,151500,3299241610,11000,11010,11010,10980,1337
20240220,151400,3284546380,10980,10990,10990,10980,305
20240220,151300,3281195270,10990,10990,11010,10990,823
20240220,151200,3272150380,11010,10980,11010,10980,625
20240220,151100,3265276460,10990,11010,11010,10990,2039
20240220,151000,3242867390,10980,10990,11010,10980,221
20240220,150900,3240437930,11000,11000,11010,10990,1097
20240220,150800,3228381260,11000,11000,11010,10990,409
20240220,150700,3223885010,11010,11010,11010,11010,50
20240220,150600,3223334510,10990,11020,11020,10990,201
20240220,150500,3221125490,11020,11020,11020,10980,1409
20240220,150400,3205602810,10990,11000,11000,10990,750
20240220,150300,3197358390,10990,10990,10990,10990,60
20240220,150200,3196698990,10990,11020,11020,10990,104
20240220,150100,3195555570,11020,11000,11020,10980,4542
20240220,150000,3145621990,11010,11020,11020,11010,692
20240220,145900,3137999300,11020,11020,11020,11020,64
20240220,145800,3137294020,11010,11020,11020,11010,111
20240220,145700,3136070950,11020,11020,11020,11020,10
20240220,145600,3135960750,11020,11030,11030,11020,534
20240220,145500,3130071070,11010,11010,11010,11010,0
20240220,145400,3130071070,11010,11010,11010,11000,1760
20240220,145300,3110708850,11030,11010,11030,11010,123
20240220,145200,3109352260,11010,11010,11010,11010,0
20240220,145100,3109352260,11010,11010,11010,11010,45
20240220,145000,3108856810,11010,11010,11010,11010,16
20240220,144900,3108680650,11010,11010,11010,11010,338
20240220,144800,3104959270,11020,11030,11030,11020,1086
20240220,144700,3092981670,11030,11030,11030,11030,800
20240220,144600,3084157670,11010,11020,11040,11010,1062
20240220,144500,3072446300,11020,11010,11020,11010,109
20240220,144400,3071245320,11010,11010,11010,11010,0
20240220,144300,3071245320,11010,11010,11010,11010,2
20240220,144200,3071223300,11000,11000,11000,11000,0
20240220,144100,3071223300,11000,11010,11010,11000,217
20240220,144000,3068835890,11010,11020,11020,11010,23
20240220,143900,3068582520,11000,11020,11020,11000,123
20240220,143800,3067229490,11000,11000,11000,11000,30
20240220,143700,3066899490,11000,11000,11000,11000,0
20240220,143600,3066899490,11000,11000,11000,11000,4
20240220,143500,3066855490,11010,11010,11010,11000,579
20240220,143400,3060483540,11010,11010,11010,11010,160
20240220,143300,3058721940,11000,11000,11000,11000,498
20240220,143200,3053243940,11000,11000,11000,11000,130
20240220,143100,3051813940,11000,10980,11000,10980,1220
20240220,143000,3038394340,10980,10990,10990,10980,1742
20240220,142900,3019249770,11000,11000,11000,11000,30
20240220,142800,3018919770,10990,10990,10990,10990,0
20240220,142700,3018919770,10990,10980,10990,10980,39
20240220,142600,3018491170,10990,10980,10990,10980,592
20240220,142500,3011985500,10980,10970,10980,10970,101
20240220,142400,3010876570,10980,10980,10980,10980,539
20240220,142300,3004958350,10970,10980,10980,10970,182
20240220,142200,3002961310,10980,10980,10980,10980,51
20240220,142100,3002401330,10980,10980,10980,10980,11
20240220,142000,3002280550,10990,10980,10990,10980,178
20240220,141900,3000325840,10980,10980,10980,10970,2305
20240220,141800,2975021940,10980,10980,10980,10970,215
20240220,141700,2972662170,10970,10970,10980,10970,373
20240220,141600,2968570330,10970,10990,10990,10970,1794
20240220,141500,2948871430,10990,10990,10990,10990,272
20240220,141400,2945882150,10990,11000,11000,10990,149
20240220,141300,2944244630,11000,11000,11000,11000,239
20240220,141200,2941615630,10990,10990,10990,10990,165
20240220,141100,2939802280,10990,10990,10990,10990,71
20240220,141000,2939021990,10990,10990,10990,10990,222
20240220,140900,2936582210,10990,10980,10990,10980,1108
20240220,140800,2924406290,10980,10990,10990,10980,1167
20240220,140700,2911581950,10990,10990,10990,10990,1805
20240220,140600,2891745000,11000,10990,11000,10990,296
20240220,140500,2888491780,10990,11000,11000,10990,383
20240220,140400,2884282280,11010,11010,11010,11010,0
20240220,140300,2884282280,11010,11010,11010,11010,2
20240220,140200,2884260260,11000,11000,11000,11000,0
20240220,140100,2884260260,11000,11000,11000,11000,0
20240220,140000,2884260260,11000,11000,11000,10990,166
20240220,135900,2882434560,11000,11000,11000,11000,26
20240220,135800,2882148560,10990,10990,10990,10990,0
20240220,135700,2882148560,10990,10990,10990,10990,29
20240220,135600,2881829850,10990,10990,10990,10990,140
20240220,135500,2880291250,10990,10990,10990,10990,0
20240220,135400,2880291250,10990,11000,11010,10990,1391
20240220,135300,2864990250,10990,10980,10990,10970,2929
20240220,135200,2832828680,10980,10990,10990,10980,3366
20240220,135100,2795866360,10990,10990,10990,10990,0
20240220,135000,2795866360,10990,10990,10990,10990,1643
20240220,134900,2777809790,11000,10990,11000,10990,126
20240220,134800,2776425040,10990,11000,11000,10990,10
20240220,134700,2776315130,10990,10990,10990,10990,415
20240220,134600,2771754280,10990,10990,10990,10990,135
20240220,134500,2770270630,10990,10990,10990,10990,108
20240220,134400,2769083710,10980,10990,10990,10980,188
20240220,134300,2767019190,11000,11000,11000,11000,6
20240220,134200,2766953190,11000,10990,11000,10990,1200
20240220,134100,2753754690,10980,10980,10980,10980,90
20240220,134000,2752766490,10980,10980,10980,10980,58
20240220,133900,2752129650,10980,10980,10980,10980,168
20240220,133800,2750285010,10980,10980,10980,10980,0
20240220,133700,2750285010,10980,10980,10980,10980,200
20240220,133600,2748089010,10980,10980,10980,10980,709
20240220,133500,2740304190,10980,10980,10980,10980,85
20240220,133400,2739370890,10970,10980,10980,10970,54
20240220,133300,2738777980,10980,10980,10980,10980,129
20240220,133200,2737361560,10980,10980,10980,10980,1313
20240220,133100,2722944820,10980,10990,10990,10980,2000
20240220,133000,2700980880,10990,11000,11000,10990,579
20240220,132900,2694617560,11000,11000,11000,11000,64
20240220,132800,2693913560,10990,10990,10990,10990,69
20240220,132700,2693155250,10990,10990,10990,10980,162
20240220,132600,2691374880,10990,11000,11000,10990,964
20240220,132500,2680780410,10990,11000,11000,10990,111
20240220,132400,2679560320,11000,10990,11000,10990,260
20240220,132300,2676701920,11000,10990,11000,10990,37
20240220,132200,2676294970,10990,10980,10990,10980,739
20240220,132100,2668177440,10980,10990,10990,10980,262
20240220,132000,2665300650,10990,10990,10990,10990,341
20240220,131900,2661553060,10990,10990,10990,10990,295
20240220,131800,2658311010,10990,10990,10990,10990,213
20240220,131700,2655970140,10990,10990,10990,10990,77
20240220,131600,2655123910,10990,10990,10990,10990,25
20240220,131500,2654849160,10990,10990,10990,10990,263
20240220,131400,2651958790,10990,10990,10990,10980,405
20240220,131300,2647509740,10980,10980,10980,10980,250
20240220,131200,2644764740,10990,10990,10990,10990,6
20240220,131100,2644698800,10990,10990,10990,10990,28
20240220,131000,2644391080,10990,11000,11000,10990,68
20240220,130900,2643643190,11000,11000,11000,11000,59
20240220,130800,2642994190,10990,10990,10990,10990,175
20240220,130700,2641070940,10990,10990,10990,10990,20
20240220,130600,2640851140,10990,10990,10990,10990,0
20240220,130500,2640851140,10990,10980,10990,10980,6
20240220,130400,2640785230,10990,10990,10990,10990,504
20240220,130300,2635246270,10990,10990,10990,10990,164
20240220,130200,2633443910,10990,10990,10990,10990,339
20240220,130100,2629718300,10990,10990,10990,10990,35
20240220,130000,2629333650,10990,10990,10990,10990,10
20240220,125900,2629223750,10990,10990,10990,10980,116
20240220,125800,2627949310,10990,10990,10990,10990,54
20240220,125700,2627355850,10990,10990,10990,10990,0
20240220,125600,2627355850,10990,10990,10990,10990,22
20240220,125500,2627114070,10980,10990,10990,10980,9
20240220,125400,2627015170,10980,10980,10980,10980,0
20240220,125300,2627015170,10980,10980,10980,10980,575
20240220,125200,2620701670,10970,10970,10970,10970,29
20240220,125100,2620383540,10980,10980,10980,10980,2
20240220,125000,2620361580,10970,10970,10970,10970,1136
20240220,124900,2607899660,10980,10980,10990,10980,712
20240220,124800,2600081890,10980,10990,10990,10980,1315
20240220,124700,2585640040,11000,11000,11000,11000,201
20240220,124600,2583429040,11000,10990,11000,10980,1505
20240220,124500,2566902270,10990,10990,10990,10990,582
20240220,124400,2560506090,11000,11000,11000,11000,57
20240220,124300,2559879090,11000,11000,11000,11000,20
20240220,124200,2559659090,11000,11000,11000,11000,0
20240220,124100,2559659090,11000,11000,11000,11000,1
20240220,124000,2559648090,11000,11000,11000,11000,4
20240220,123900,2559604090,11000,11000,11000,11000,197
20240220,123800,2557437090,11000,11000,11000,11000,3
20240220,123700,2557404090,11000,11000,11000,11000,1
20240220,123600,2557393090,11000,11000,11000,11000,0
20240220,123500,2557393090,11000,11000,11000,11000,11
20240220,123400,2557272090,10990,11000,11000,10990,45
20240220,123300,2556777100,10990,10990,10990,10990,0
20240220,123200,2556777100,10990,10990,10990,10980,1033
20240220,123100,2545426090,10980,10990,10990,10980,1077
20240220,123000,2533597540,10980,10990,10990,10980,919
20240220,122900,2523498070,10990,11010,11010,10990,4595
20240220,122800,2472969540,11010,11010,11010,11010,130
20240220,122700,2471538240,11010,11020,11020,11010,534
20240220,122600,2465653570,11020,11020,11020,11010,50
20240220,122500,2465102580,11020,11020,11020,11020,278
20240220,122400,2462039020,11010,11010,11010,11010,88
20240220,122300,2461070140,11010,11010,11010,11010,50
20240220,122200,2460519640,11020,11010,11020,11010,540
20240220,122100,2454573200,11010,11000,11010,11000,124
20240220,122000,2453208300,11000,11000,11000,11000,1325
20240220,121900,2438633300,11010,11010,11010,11010,812
20240220,121800,2429693180,11010,11010,11010,11010,30
20240220,121700,2429362880,11000,11010,11010,11000,165
20240220,121600,2427546420,11000,11000,11000,11000,28
20240220,121500,2427238420,11000,11000,11000,11000,83
20240220,121400,2426325420,11000,11000,11000,11000,0
20240220,121300,2426325420,11000,11000,11010,11000,12
20240220,121200,2426193330,11010,11020,11020,11010,2554
20240220,121100,2398055230,11010,11010,11010,11010,30
20240220,121000,2397724930,11020,11020,11020,11010,141
20240220,120900,2396171310,11010,11010,11010,11000,269
20240220,120800,2393209630,11020,11020,11020,11010,110
20240220,120700,2391997930,11010,11010,11010,11010,0
20240220,120600,2391997930,11010,11020,11020,11010,441
20240220,120500,2387142420,11020,11020,11020,11020,7
20240220,120400,2387065280,11010,11010,11010,11010,908
20240220,120300,2377068200,11010,11000,11010,11000,103
20240220,120200,2375934200,11000,11000,11000,11000,501
20240220,120100,2370423200,11000,10990,11000,10990,98
20240220,120000,2369345260,10990,11000,11000,10990,158
20240220,115900,2367607270,11000,11000,11000,11000,0
20240220,115800,2367607270,11000,10990,11000,10990,336
20240220,115700,2363913270,10990,10990,10990,10990,605
20240220,115600,2357264320,10990,10990,11000,10990,39
20240220,115500,2356835610,10990,10990,10990,10990,350
20240220,115400,2352989110,11000,11000,11000,11000,3
20240220,115300,2352956110,11000,11000,11000,11000,6
20240220,115200,2352890110,11000,10990,11000,10990,38
20240220,115100,2352472150,10990,10990,10990,10990,36
20240220,115000,2352076510,10990,10990,10990,10990,140
20240220,114900,2350537910,11000,11000,11000,11000,428
20240220,114800,2345829910,11000,11000,11000,11000,0
20240220,114700,2345829910,11000,10980,11000,10980,1083
20240220,114600,2333936350,10990,10990,10990,10980,1685
20240220,114500,2315421710,10990,11000,11000,10990,140
20240220,114400,2313881920,11000,11000,11000,11000,179
20240220,114300,2311912920,11000,11000,11000,11000,110
20240220,114200,2310702920,10990,11000,11000,10990,2
20240220,114100,2310680930,11000,11000,11000,11000,150
20240220,114000,2309030930,10990,10990,10990,10990,0
20240220,113900,2309030930,10990,11000,11000,10990,37
20240220,113800,2308624160,11000,11020,11020,11000,1143
20240220,113700,2296043410,11020,11020,11020,11020,52
20240220,113600,2295470370,11000,11010,11020,11000,1501
20240220,113500,2278939390,11000,11000,11000,11000,321
20240220,113400,2275408390,11000,11000,11000,11000,65
20240220,113300,2274693390,11000,10990,11000,10990,1051
20240220,113200,2263142370,10990,11000,11000,10990,1205
20240220,113100,2249889370,10990,11000,11000,10980,1242
20240220,113000,2236240870,11000,11000,11000,10990,2316
20240220,112900,2210766380,11000,11000,11000,10990,9
20240220,112800,2210667390,11000,11000,11000,10990,114
20240220,112700,2209413400,11000,10990,11000,10990,3
20240220,112600,2209380420,10990,10990,10990,10980,169
20240220,112500,2207523120,10990,10990,11000,10980,229
20240220,112400,2205005400,10990,10980,10990,10980,305
20240220,112300,2201655550,10990,10980,10990,10980,14
20240220,112200,2201501820,10970,10990,10990,10970,1862
20240220,112100,2181059690,10990,10980,10990,10980,156
20240220,112000,2179345260,10980,10970,10980,10970,1359
20240220,111900,2164425190,10960,10960,10960,10950,3545
20240220,111800,2125572570,10960,10950,10960,10950,1258
20240220,111700,2111790940,10950,10950,10950,10950,533
20240220,111600,2105954590,10950,10960,10960,10950,1817
20240220,111500,2086058240,10960,10950,10960,10950,523
20240220,111400,2080331190,10950,10950,10960,10950,1491
20240220,111300,2064002740,10960,10960,10970,10950,7092
20240220,111200,1986301180,10970,11000,11000,10960,14528
20240220,111100,1826748410,11000,11000,11010,11000,8047
20240220,111000,1738228770,11000,11010,11020,11000,3223
20240220,110900,1702749470,11010,11020,11020,11010,48
20240220,110800,1702220900,11020,11010,11020,11010,121
20240220,110700,1700888650,11010,11010,11020,11010,659
20240220,110600,1693633030,11010,11010,11020,11010,3991
20240220,110500,1649688220,11020,11010,11020,11010,1153
20240220,110400,1636993420,11010,11020,11020,11010,157
20240220,110300,1635263350,11020,11020,11020,11020,216
20240220,110200,1632883030,11020,11030,11030,11020,883
20240220,110100,1623152360,11020,11040,11040,11020,2398
20240220,110000,1596711530,11040,11030,11040,11030,51
20240220,105900,1596148990,11040,11040,11040,11040,244
20240220,105800,1593455230,11040,11030,11040,11030,53
20240220,105700,1592870130,11040,11040,11040,11040,317
20240220,105600,1589370450,11030,11030,11030,11030,0
20240220,105500,1589370450,11030,11030,11030,11030,635
20240220,105400,1582366400,11030,11020,11030,11020,103
20240220,105300,1581230580,11030,11020,11030,11020,1123
20240220,105200,1568849120,11020,11010,11020,11010,563
20240220,105100,1562646320,11010,11020,11020,11010,472
20240220,105000,1557447440,11030,11020,11030,11010,697
20240220,104900,1549767340,11020,11030,11030,11020,6000
20240220,104800,1483631250,11030,11040,11040,11030,502
20240220,104700,1478093250,11030,11030,11040,11030,1912
20240220,104600,1457003880,11030,11040,11040,11030,900
20240220,104500,1447070400,11040,11040,11050,11030,801
20240220,104400,1438227180,11040,11040,11040,11040,468
20240220,104300,1433060460,11030,11050,11050,11030,1788
20240220,104200,1413322750,11050,11050,11050,11040,88
20240220,104100,1412351080,11050,11050,11050,11040,1291
20240220,104000,1398092510,11060,11060,11060,11060,11
20240220,103900,1397970850,11060,11060,11060,11050,154
20240220,103800,1396268710,11060,11050,11060,11040,187
20240220,103700,1394204090,11040,11050,11070,11040,1958
20240220,103600,1372569780,11060,11060,11060,11060,212
20240220,103500,1370225060,11060,11060,11060,11060,327
20240220,103400,1366608440,11050,11050,11050,11040,1447
20240220,103300,1350619520,11040,11050,11050,11040,567
20240220,103200,1344359590,11040,11050,11060,11040,2947
20240220,103100,1311808280,11050,11060,11060,11050,407
20240220,103000,1307307870,11060,11060,11060,11050,1497
20240220,102900,1290751950,11060,11070,11070,11060,1182
20240220,102800,1277678960,11070,11070,11070,11060,517
20240220,102700,1271960490,11050,11070,11070,11050,1113
20240220,102600,1259651800,11070,11060,11070,11050,2560
20240220,102500,1231345310,11070,11070,11070,11060,2119
20240220,102400,1207898920,11060,11070,11070,11060,185
20240220,102300,1205851810,11060,11070,11070,11060,4301
20240220,102200,1158274980,11070,11070,11070,11070,546
20240220,102100,1152230760,11060,11060,11060,11060,465
20240220,102000,1147087860,11060,11060,11060,11060,163
20240220,101900,1145285080,11060,11050,11060,11050,768
20240220,101800,1136794670,11050,11060,11070,11050,1164
20240220,101700,1123920980,11070,11050,11070,11050,1389
20240220,101600,1108568010,11050,11040,11050,11030,2703
20240220,101500,1078711000,11040,11040,11040,11030,748
20240220,101400,1070453790,11030,11030,11040,11020,2062
20240220,101300,1047708030,11040,11020,11040,11020,2357
20240220,101200,1021725140,11040,11050,11050,11010,4309
20240220,101100,974250860,11040,11110,11120,11010,15788
20240220,101000,799323490,11110,11140,11140,11110,10114
20240220,100900,686803490,11150,11150,11150,11150,9
20240220,100800,686703140,11150,11140,11150,11140,518
20240220,100700,680927590,11140,11140,11140,11140,36
20240220,100600,680526550,11140,11140,11140,11140,1
20240220,100500,680515410,11140,11140,11140,11140,1
20240220,100400,680504270,11150,11140,11150,11140,129
20240220,100300,679066910,11140,11150,11150,11140,206
20240220,100200,676772060,11140,11130,11140,11130,9
20240220,100100,676671880,11130,11130,11130,11130,192
20240220,100000,674534920,11130,11140,11140,11130,3873
20240220,095900,631408460,11150,11150,11150,11150,42
20240220,095800,630940160,11150,11150,11150,11150,21
20240220,095700,630706010,11150,11150,11150,11150,159
20240220,095600,628933160,11150,11160,11160,11140,160
20240220,095500,627149150,11140,11150,11150,11140,1663
20240220,095400,608623030,11140,11160,11160,11140,1358
20240220,095300,593481380,11160,11160,11160,11160,13
20240220,095200,593336300,11160,11170,11170,11160,156
20240220,095100,591595290,11170,11170,11170,11150,55
20240220,095000,590980970,11140,11140,11140,11140,0
20240220,094900,590980970,11140,11170,11170,11140,228
20240220,094800,588438770,11170,11170,11170,11170,100
20240220,094700,587321770,11150,11150,11150,11150,379
20240220,094600,583095920,11150,11150,11170,11150,316
20240220,094500,579572480,11150,11170,11170,11150,12
20240220,094400,579438460,11140,11150,11170,11140,94
20240220,094300,578390960,11170,11160,11170,11150,1762
20240220,094200,558737780,11160,11160,11170,11160,1129
20240220,094100,546138010,11160,11160,11160,11160,59
20240220,094000,545479570,11160,11150,11160,11150,476
20240220,093900,540167560,11150,11160,11160,11150,129
20240220,093800,538729120,11160,11150,11160,11150,1094
20240220,093700,526530970,11160,11150,11160,11150,1130
20240220,093600,513930170,11150,11160,11160,11150,299
20240220,093500,510596310,11160,11150,11160,11150,59
20240220,093400,509937960,11150,11160,11160,11150,229
20240220,093300,507382340,11150,11150,11160,11150,33
20240220,093200,507014180,11150,11140,11150,11140,769
20240220,093100,498440870,11130,11140,11140,11130,765
20240220,093000,489923380,11140,11130,11140,11130,812
20240220,092900,480885780,11140,11140,11140,11130,3403
20240220,092800,442998900,11130,11140,11150,11130,1646
20240220,092700,424664580,11140,11140,11150,11130,1777
20240220,092600,404875030,11140,11130,11140,11130,1928
20240220,092500,383415290,11130,11160,11160,11130,6251
20240220,092400,313709100,11170,11180,11180,11160,1693
20240220,092300,294810720,11180,11180,11180,11170,2408
20240220,092200,267912600,11180,11180,11200,11180,1030
20240220,092100,256396620,11170,11190,11190,11170,2108
20240220,092000,232834000,11190,11190,11190,11190,215
20240220,091900,230428150,11190,11190,11200,11190,2664
20240220,091800,200617430,11180,11170,11180,11170,701
20240220,091700,192780340,11180,11180,11180,11180,657
20240220,091600,185435080,11180,11170,11180,11170,1181
20240220,091500,172243110,11170,11170,11170,11170,248
20240220,091400,169472950,11170,11190,11190,11170,2906
20240220,091300,136999310,11180,11190,11190,11180,1343
20240220,091200,121978160,11180,11180,11200,11180,226
20240220,091100,119449560,11180,11180,11200,11180,62
20240220,091000,118756280,11190,11200,11200,11190,504
20240220,090900,113112820,11200,11190,11200,11180,103
20240220,090800,111959670,11190,11190,11190,11180,538
20240220,090700,105942100,11190,11230,11230,11190,2847
20240220,090600,74064210,11230,11220,11230,11220,161
20240220,090500,72256770,11220,11220,11220,11220,93
20240220,090400,71213310,11220,11190,11220,11190,618
20240220,090300,64282170,11190,11190,11190,11180,181
20240220,090200,62257180,11180,11220,11260,11180,3095
20240220,090100,27613850,11210,11210,11210,11210,0
20240220,090000,27613850,11210,11280,11280,11180,2456