KissMeData/089970/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195600,516211380,12990,12990,12990,12990,1513
20240220,195500,516211380,12990,12990,12990,12990,0
20240220,195400,516211380,12990,12990,12990,12990,0
20240220,195300,516211380,12990,12990,12990,12990,0
20240220,195200,516211380,12990,12990,12990,12990,0
20240220,195100,516211380,12990,12990,12990,12990,0
20240220,195000,516211380,12990,12990,12990,12990,0
20240220,194900,516211380,12990,12990,12990,12990,0
20240220,194800,516211380,12990,12990,12990,12990,0
20240220,194700,516211380,12990,12990,12990,12990,0
20240220,194600,516211380,12990,12990,12990,12990,0
20240220,194500,516211380,12990,12990,12990,12990,0
20240220,194400,516211380,12990,12990,12990,12990,0
20240220,194300,516211380,12990,12990,12990,12990,0
20240220,194200,516211380,12990,12990,12990,12990,0
20240220,194100,516211380,12990,12990,12990,12990,0
20240220,194000,516211380,12990,12990,12990,12990,0
20240220,193900,516211380,12990,12990,12990,12990,0
20240220,193800,516211380,12990,12990,12990,12990,0
20240220,193700,516211380,12990,12990,12990,12990,0
20240220,193600,516211380,12990,12990,12990,12990,0
20240220,193500,516211380,12990,12990,12990,12990,0
20240220,193400,516211380,12990,12990,12990,12990,0
20240220,193300,516211380,12990,12990,12990,12990,0
20240220,193200,516211380,12990,12990,12990,12990,0
20240220,193100,516211380,12990,12990,12990,12990,0
20240220,193000,516211380,12990,12990,12990,12990,0
20240220,192900,516211380,12990,12990,12990,12990,0
20240220,192800,516211380,12990,12990,12990,12990,0
20240220,192700,516211380,12990,12990,12990,12990,0
20240220,192600,516211380,12990,12990,12990,12990,1513
20240220,192500,516211380,12990,12990,12990,12990,0
20240220,192400,516211380,12990,12990,12990,12990,0
20240220,192300,516211380,12990,12990,12990,12990,0
20240220,192200,516211380,12990,12990,12990,12990,0
20240220,192100,516211380,12990,12990,12990,12990,0
20240220,192000,516211380,12990,12990,12990,12990,0
20240220,191900,516211380,12990,12990,12990,12990,0
20240220,191800,516211380,12990,12990,12990,12990,0
20240220,191700,516211380,12990,12990,12990,12990,0
20240220,191600,516211380,12990,12990,12990,12990,0
20240220,191500,516211380,12990,12990,12990,12990,0
20240220,191400,516211380,12990,12990,12990,12990,0
20240220,191300,516211380,12990,12990,12990,12990,0
20240220,191200,516211380,12990,12990,12990,12990,0
20240220,191100,516211380,12990,12990,12990,12990,0
20240220,191000,516211380,12990,12990,12990,12990,0
20240220,190900,516211380,12990,12990,12990,12990,0
20240220,190800,516211380,12990,12990,12990,12990,0
20240220,190700,516211380,12990,12990,12990,12990,0
20240220,190600,516211380,12990,12990,12990,12990,0
20240220,190500,516211380,12990,12990,12990,12990,0
20240220,190400,516211380,12990,12990,12990,12990,0
20240220,190300,516211380,12990,12990,12990,12990,0
20240220,190200,516211380,12990,12990,12990,12990,0
20240220,190100,516211380,12990,12990,12990,12990,0
20240220,190000,516211380,12990,12990,12990,12990,0
20240220,185900,516211380,12990,12990,12990,12990,0
20240220,185800,516211380,12990,12990,12990,12990,0
20240220,185700,516211380,12990,12990,12990,12990,0
20240220,185600,516211380,12990,12990,12990,12990,1513
20240220,185500,516211380,12990,12990,12990,12990,0
20240220,185400,516211380,12990,12990,12990,12990,0
20240220,185300,516211380,12990,12990,12990,12990,0
20240220,185200,516211380,12990,12990,12990,12990,0
20240220,185100,516211380,12990,12990,12990,12990,0
20240220,185000,516211380,12990,12990,12990,12990,0
20240220,184900,516211380,12990,12990,12990,12990,0
20240220,184800,516211380,12990,12990,12990,12990,0
20240220,184700,516211380,12990,12990,12990,12990,0
20240220,184600,516211380,12990,12990,12990,12990,0
20240220,184500,516211380,12990,12990,12990,12990,0
20240220,184400,516211380,12990,12990,12990,12990,0
20240220,184300,516211380,12990,12990,12990,12990,0
20240220,184200,516211380,12990,12990,12990,12990,0
20240220,184100,516211380,12990,12990,12990,12990,0
20240220,184000,516211380,12990,12990,12990,12990,0
20240220,183900,516211380,12990,12990,12990,12990,0
20240220,183800,516211380,12990,12990,12990,12990,0
20240220,183700,516211380,12990,12990,12990,12990,0
20240220,183600,516211380,12990,12990,12990,12990,0
20240220,183500,516211380,12990,12990,12990,12990,0
20240220,183400,516211380,12990,12990,12990,12990,0
20240220,183300,516211380,12990,12990,12990,12990,0
20240220,183200,516211380,12990,12990,12990,12990,0
20240220,183100,516211380,12990,12990,12990,12990,0
20240220,183000,516211380,12990,12990,12990,12990,0
20240220,182900,516211380,12990,12990,12990,12990,0
20240220,182800,516211380,12990,12990,12990,12990,0
20240220,182700,516211380,12990,12990,12990,12990,0
20240220,182600,516211380,12990,12990,12990,12990,1513
20240220,182500,516211380,12990,12990,12990,12990,0
20240220,182400,516211380,12990,12990,12990,12990,0
20240220,182300,516211380,12990,12990,12990,12990,0
20240220,182200,516211380,12990,12990,12990,12990,0
20240220,182100,516211380,12990,12990,12990,12990,0
20240220,182000,516211380,12990,12990,12990,12990,0
20240220,181900,516211380,12990,12990,12990,12990,0
20240220,181800,516211380,12990,12990,12990,12990,0
20240220,181700,516211380,12990,12990,12990,12990,0
20240220,181600,516211380,12990,12990,12990,12990,0
20240220,181500,516211380,12990,12990,12990,12990,0
20240220,181400,516211380,12990,12990,12990,12990,0
20240220,181300,516211380,12990,12990,12990,12990,0
20240220,181200,516211380,12990,12990,12990,12990,0
20240220,181100,516211380,12990,12990,12990,12990,0
20240220,181000,516211380,12990,12990,12990,12990,0
20240220,180900,516211380,12990,12990,12990,12990,0
20240220,180800,516211380,12990,12990,12990,12990,0
20240220,180700,516211380,12990,12990,12990,12990,0
20240220,180600,516211380,12990,12990,12990,12990,0
20240220,180500,516211380,12990,12990,12990,12990,0
20240220,180400,516211380,12990,12990,12990,12990,0
20240220,180300,516211380,12990,12990,12990,12990,0
20240220,180200,516211380,12990,12990,12990,12990,0
20240220,180100,516211380,12990,12990,12990,12990,0
20240220,180000,516211380,12990,12990,12990,12990,0
20240220,175900,516211380,12990,12990,12990,12990,0
20240220,175800,516211380,12990,12990,12990,12990,0
20240220,175700,516211380,12990,12990,12990,12990,0
20240220,175600,516211380,12990,12990,12990,12990,1513
20240220,175500,516211380,12990,12990,12990,12990,0
20240220,175400,516211380,12990,12990,12990,12990,0
20240220,175300,516211380,12990,12990,12990,12990,0
20240220,175200,516211380,12990,12990,12990,12990,0
20240220,175100,516211380,12990,12990,12990,12990,0
20240220,175000,516211380,12990,12990,12990,12990,0
20240220,174900,516211380,12990,12990,12990,12990,0
20240220,174800,516211380,12990,12990,12990,12990,0
20240220,174700,516211380,12990,12990,12990,12990,0
20240220,174600,516211380,12990,12990,12990,12990,0
20240220,174500,516211380,12990,12990,12990,12990,0
20240220,174400,516211380,12990,12990,12990,12990,0
20240220,174300,516211380,12990,12990,12990,12990,0
20240220,174200,516211380,12990,12990,12990,12990,0
20240220,174100,516211380,12990,12990,12990,12990,0
20240220,174000,516211380,12990,12990,12990,12990,0
20240220,173900,516211380,12990,12990,12990,12990,0
20240220,173800,516211380,12990,12990,12990,12990,0
20240220,173700,516211380,12990,12990,12990,12990,0
20240220,173600,516211380,12990,12990,12990,12990,0
20240220,173500,516211380,12990,12990,12990,12990,0
20240220,173400,516211380,12990,12990,12990,12990,0
20240220,173300,516211380,12990,12990,12990,12990,0
20240220,173200,516211380,12990,12990,12990,12990,0
20240220,173100,516211380,12990,12990,12990,12990,0
20240220,173000,516211380,12990,12990,12990,12990,0
20240220,172900,516211380,12990,12990,12990,12990,0
20240220,172800,516211380,12990,12990,12990,12990,0
20240220,172700,516211380,12990,12990,12990,12990,0
20240220,172600,516211380,12990,12990,12990,12990,1513
20240220,172500,516211380,12990,12990,12990,12990,0
20240220,172400,516211380,12990,12990,12990,12990,0
20240220,172300,516211380,12990,12990,12990,12990,0
20240220,172200,516211380,12990,12990,12990,12990,0
20240220,172100,516211380,12990,12990,12990,12990,0
20240220,172000,516211380,12990,12990,12990,12990,0
20240220,171900,516211380,12990,12990,12990,12990,0
20240220,171800,516211380,12990,12990,12990,12990,0
20240220,171700,516211380,12990,12990,12990,12990,0
20240220,171600,516211380,12990,12990,12990,12990,0
20240220,171500,516211380,12990,12990,12990,12990,0
20240220,171400,516211380,12990,12990,12990,12990,0
20240220,171300,516211380,12990,12990,12990,12990,0
20240220,171200,516211380,12990,12990,12990,12990,0
20240220,171100,516211380,12990,12990,12990,12990,0
20240220,171000,516211380,12990,12990,12990,12990,0
20240220,170900,516211380,12990,12990,12990,12990,0
20240220,170800,516211380,12990,12990,12990,12990,0
20240220,170700,516211380,12990,12990,12990,12990,0
20240220,170600,516211380,12990,12990,12990,12990,0
20240220,170500,516211380,12990,12990,12990,12990,0
20240220,170400,516211380,12990,12990,12990,12990,0
20240220,170300,516211380,12990,12990,12990,12990,0
20240220,170200,516211380,12990,12990,12990,12990,0
20240220,170100,516211380,12990,12990,12990,12990,0
20240220,170000,516211380,12990,12990,12990,12990,0
20240220,165900,516211380,12990,12990,12990,12990,0
20240220,165800,516211380,12990,12990,12990,12990,0
20240220,165700,516211380,12990,12990,12990,12990,0
20240220,165600,516211380,12990,12990,12990,12990,1513
20240220,165500,516211380,12990,12990,12990,12990,0
20240220,165400,516211380,12990,12990,12990,12990,0
20240220,165300,516211380,12990,12990,12990,12990,0
20240220,165200,516211380,12990,12990,12990,12990,0
20240220,165100,516211380,12990,12990,12990,12990,0
20240220,165000,516211380,12990,12990,12990,12990,0
20240220,164900,516211380,12990,12990,12990,12990,0
20240220,164800,516211380,12990,12990,12990,12990,0
20240220,164700,516211380,12990,12990,12990,12990,0
20240220,164600,516211380,12990,12990,12990,12990,0
20240220,164500,516211380,12990,12990,12990,12990,0
20240220,164400,516211380,12990,12990,12990,12990,0
20240220,164300,516211380,12990,12990,12990,12990,0
20240220,164200,516211380,12990,12990,12990,12990,0
20240220,164100,516211380,12990,12990,12990,12990,0
20240220,164000,516211380,12990,12990,12990,12990,0
20240220,163900,516211380,12990,12990,12990,12990,0
20240220,163800,516211380,12990,12990,12990,12990,0
20240220,163700,516211380,12990,12990,12990,12990,0
20240220,163600,516211380,12990,12990,12990,12990,0
20240220,163500,516211380,12990,12990,12990,12990,0
20240220,163400,516211380,12990,12990,12990,12990,0
20240220,163300,516211380,12990,12990,12990,12990,0
20240220,163200,516211380,12990,12990,12990,12990,0
20240220,163100,516211380,12990,12990,12990,12990,0
20240220,163000,516211380,12990,12990,12990,12990,0
20240220,162900,516211380,12990,12990,12990,12990,0
20240220,162800,516211380,12990,12990,12990,12990,0
20240220,162700,516211380,12990,12990,12990,12990,0
20240220,162600,516211380,12990,12990,12990,12990,1513
20240220,162500,516211380,12990,12990,12990,12990,0
20240220,162400,516211380,12990,12990,12990,12990,0
20240220,162300,516211380,12990,12990,12990,12990,0
20240220,162200,516211380,12990,12990,12990,12990,0
20240220,162100,516211380,12990,12990,12990,12990,0
20240220,162000,516211380,12990,12990,12990,12990,0
20240220,161900,516211380,12990,12990,12990,12990,0
20240220,161800,516211380,12990,12990,12990,12990,0
20240220,161700,516211380,12990,12990,12990,12990,0
20240220,161600,516211380,12990,12990,12990,12990,0
20240220,161500,516211380,12990,12990,12990,12990,0
20240220,161400,516211380,12990,12990,12990,12990,0
20240220,161300,516211380,12990,12990,12990,12990,0
20240220,161200,516211380,12990,12990,12990,12990,0
20240220,161100,516211380,12990,12990,12990,12990,0
20240220,161000,516211380,12990,12990,12990,12990,0
20240220,160900,516211380,12990,12990,12990,12990,0
20240220,160800,516211380,12990,12990,12990,12990,0
20240220,160700,516211380,12990,12990,12990,12990,0
20240220,160600,516211380,12990,12990,12990,12990,0
20240220,160500,516211380,12990,12990,12990,12990,0
20240220,160400,516211380,12990,12990,12990,12990,0
20240220,160300,516211380,12990,12990,12990,12990,0
20240220,160200,516211380,12990,12990,12990,12990,0
20240220,160100,516211380,12990,12990,12990,12990,0
20240220,160000,516211380,12990,12990,12990,12990,0
20240220,155900,516211380,12990,12990,12990,12990,0
20240220,155800,516211380,12990,12990,12990,12990,0
20240220,155700,516211380,12990,12990,12990,12990,0
20240220,155600,516211380,12990,12990,12990,12990,1513
20240220,155500,516211380,12990,12990,12990,12990,0
20240220,155400,516211380,12990,12990,12990,12990,0
20240220,155300,516211380,12990,12990,12990,12990,0
20240220,155200,516211380,12990,12990,12990,12990,0
20240220,155100,516211380,12990,12990,12990,12990,0
20240220,155000,516211380,12990,12990,12990,12990,0
20240220,154900,516211380,12990,12990,12990,12990,0
20240220,154800,516211380,12990,12990,12990,12990,0
20240220,154700,516211380,12990,12990,12990,12990,0
20240220,154600,516211380,12990,12990,12990,12990,0
20240220,154500,516211380,12990,12990,12990,12990,0
20240220,154400,516211380,12990,12990,12990,12990,0
20240220,154300,516211380,12990,12990,12990,12990,0
20240220,154200,516211380,12990,12990,12990,12990,0
20240220,154100,516211380,12990,12990,12990,12990,0
20240220,154000,516211380,12990,12990,12990,12990,0
20240220,153900,516211380,12990,12990,12990,12990,0
20240220,153800,516211380,12990,12990,12990,12990,0
20240220,153700,516211380,12990,12990,12990,12990,0
20240220,153600,516211380,12990,12990,12990,12990,0
20240220,153500,516211380,12990,12990,12990,12990,0
20240220,153400,516211380,12990,12990,12990,12990,0
20240220,153300,516211380,12990,12990,12990,12990,0
20240220,153200,516211380,12990,12990,12990,12990,0
20240220,153100,516211380,12990,12990,12990,12990,0
20240220,153000,516211380,12990,12990,12990,12990,1513
20240220,152900,496557510,13050,13050,13050,13050,0
20240220,152800,496557510,13050,13050,13050,13050,0
20240220,152700,496557510,13050,13050,13050,13050,0
20240220,152600,496557510,13050,13050,13050,13050,0
20240220,152500,496557510,13050,13050,13050,13050,0
20240220,152400,496557510,13050,13050,13050,13050,0
20240220,152300,496557510,13050,13050,13050,13050,0
20240220,152200,496557510,13050,13050,13050,13050,0
20240220,152100,496557510,13050,13050,13050,13050,0
20240220,152000,496557510,13050,13050,13050,13050,0
20240220,151900,496557510,13050,13000,13050,12970,209
20240220,151800,493844760,13070,13070,13070,13070,0
20240220,151700,493844760,13070,13050,13070,13050,16
20240220,151600,493635740,13070,13000,13070,13000,22
20240220,151500,493349180,13060,13000,13060,13000,93
20240220,151400,492134840,13060,13050,13060,13050,48
20240220,151300,491508330,13060,13060,13060,13060,0
20240220,151200,491508330,13060,13060,13060,13060,66
20240220,151100,490646370,13070,13070,13070,13070,0
20240220,151000,490646370,13070,13000,13070,13000,63
20240220,150900,489823100,13070,13070,13070,13070,73
20240220,150800,488868990,13070,13070,13070,13070,0
20240220,150700,488868990,13070,13070,13070,13070,52
20240220,150600,488189350,13070,13070,13070,13070,87
20240220,150500,487052260,13070,13070,13070,13070,0
20240220,150400,487052260,13070,13070,13070,13070,38
20240220,150300,486555600,13060,13060,13060,13060,0
20240220,150200,486555600,13060,12960,13060,12960,191
20240220,150100,484071140,13060,13060,13060,13060,87
20240220,150000,482934920,13060,12970,13060,12960,174
20240220,145900,480679070,12990,12970,12990,12970,81
20240220,145800,479628220,12990,12990,12990,12990,11
20240220,145700,479485330,12990,12990,12990,12990,65
20240220,145600,478640980,13000,12990,13000,12990,65
20240220,145500,477796580,12990,13000,13000,12990,8
20240220,145400,477692650,12960,13000,13000,12960,75
20240220,145300,476720330,13000,13000,13000,13000,58
20240220,145200,475966330,13000,13000,13000,13000,69
20240220,145100,475069330,13060,13050,13060,12930,117
20240220,145000,473550510,13050,12940,13050,12940,68
20240220,144900,472670480,13070,13050,13070,12930,155
20240220,144800,470655750,13050,12950,13050,12930,308
20240220,144700,466668100,13040,12950,13040,12950,121
20240220,144600,465097640,12960,13050,13050,12960,155
20240220,144500,463080920,12960,12960,12960,12960,67
20240220,144400,462212600,12960,13050,13050,12960,104
20240220,144300,460861430,12970,12970,12970,12970,67
20240220,144200,459992440,13050,13050,13050,12980,145
20240220,144100,458104880,12980,13070,13070,12980,116
20240220,144000,456594790,12990,13060,13070,12990,74
20240220,143900,455633030,12980,13060,13060,12980,1664
20240220,143800,433997350,13020,13060,13060,13020,82
20240220,143700,432929110,13060,13050,13060,13020,261
20240220,143600,429528230,13060,13080,13100,13060,129
20240220,143500,427841990,13080,13090,13090,13080,70
20240220,143400,426926030,13100,13110,13110,13100,1172
20240220,143300,411572660,13110,13110,13110,13110,67
20240220,143200,410694290,13110,13100,13110,13100,90
20240220,143100,409515060,13110,13120,13120,13110,84
20240220,143000,408413420,13120,13120,13120,13120,19
20240220,142900,408164140,13120,13120,13120,13120,67
20240220,142800,407285100,13120,13120,13120,13120,67
20240220,142700,406406060,13120,13120,13120,13120,67
20240220,142600,405527020,13150,13160,13160,13150,142
20240220,142500,403658480,13160,13160,13160,13160,1
20240220,142400,403645320,13160,13170,13180,13160,45
20240220,142300,403052670,13180,13190,13200,13170,16
20240220,142200,402841760,13200,13190,13200,13190,73
20240220,142100,401878880,13200,13200,13200,13200,53
20240220,142000,401179280,13200,13200,13200,13200,5
20240220,141900,401113280,13220,13200,13220,13200,158
20240220,141800,399026830,13220,13220,13230,13220,7
20240220,141700,398934280,13230,13210,13230,13190,60
20240220,141600,398140540,13230,13230,13230,13230,71
20240220,141500,397201210,13220,13220,13220,13220,12
20240220,141400,397042570,13230,13230,13230,13230,158
20240220,141300,394952230,13230,13220,13230,13220,11
20240220,141200,394806710,13240,13220,13240,13220,77
20240220,141100,393788020,13240,13240,13240,13240,52
20240220,141000,393099540,13240,13240,13240,13240,1
20240220,140900,393086300,13250,13210,13250,13210,93
20240220,140800,391854210,13260,13260,13260,13260,0
20240220,140700,391854210,13260,13200,13260,13190,234
20240220,140600,388764090,13280,13280,13280,13200,253
20240220,140500,385417690,13210,13220,13220,13210,256
20240220,140400,382034370,13290,13290,13290,13290,41
20240220,140300,381489480,13300,13300,13300,13300,0
20240220,140200,381489480,13300,13290,13300,13220,297
20240220,140100,377547870,13310,13320,13350,13310,197
20240220,140000,374923530,13380,13380,13380,13380,77
20240220,135900,373893270,13390,13360,13390,13320,304
20240220,135800,369829250,13390,13380,13390,13370,285
20240220,135700,366015030,13380,13370,13380,13370,225
20240220,135600,363006230,13370,13370,13370,13350,268
20240220,135500,359423170,13370,13330,13370,13320,290
20240220,135400,355552080,13370,13330,13370,13320,1682
20240220,135300,333123540,13330,13330,13330,13310,89
20240220,135200,331937320,13330,13300,13330,13300,154
20240220,135100,329886390,13300,13310,13310,13280,267
20240220,135000,326336020,13320,13330,13350,13310,241
20240220,134900,323123640,13330,13340,13340,13330,470
20240220,134800,316855680,13330,13320,13340,13320,678
20240220,134700,307819050,13320,13270,13320,13270,1305
20240220,134600,290474150,13270,13270,13270,13270,226
20240220,134500,287475130,13260,13260,13260,13260,87
20240220,134400,286321510,13260,13200,13260,13190,1674
20240220,134300,264174540,13200,13190,13200,13190,241
20240220,134200,260994340,13200,13190,13200,13190,249
20240220,134100,257709220,13200,13200,13200,13200,44
20240220,134000,257128420,13200,13200,13200,13180,14
20240220,133900,256943680,13200,13200,13200,13200,76
20240220,133800,255940480,13200,13180,13200,13180,6
20240220,133700,255861380,13200,13180,13200,13180,171
20240220,133600,253606600,13200,13190,13200,13190,66
20240220,133500,252736050,13190,13190,13190,13190,44
20240220,133400,252155690,13190,13190,13190,13190,16
20240220,133300,251944650,13190,13190,13190,13190,0
20240220,133200,251944650,13190,13190,13190,13190,89
20240220,133100,250770740,13200,13180,13200,13180,38
20240220,133000,250269160,13200,13200,13200,13200,0
20240220,132900,250269160,13200,13180,13200,13180,207
20240220,132800,247540860,13200,13190,13200,13190,97
20240220,132700,246261420,13190,13180,13190,13180,250
20240220,132600,242966100,13180,13160,13180,13160,131
20240220,132500,241241160,13160,13160,13160,13160,209
20240220,132400,238490720,13160,13160,13160,13150,59
20240220,132300,237714380,13160,13160,13160,13160,1
20240220,132200,237701220,13150,13150,13150,13150,55
20240220,132100,236977970,13150,13140,13150,13140,54
20240220,132000,236267890,13140,13140,13140,13140,0
20240220,131900,236267890,13140,13130,13140,13130,79
20240220,131800,235229930,13130,13130,13130,13130,0
20240220,131700,235229930,13130,13100,13130,13100,1716
20240220,131600,212741390,13100,13090,13100,13090,131
20240220,131500,211026590,13090,13090,13090,13090,0
20240220,131400,211026590,13090,13090,13090,13090,35
20240220,131300,210568440,13080,13080,13080,13080,90
20240220,131200,209391240,13080,13080,13080,13080,80
20240220,131100,208344840,13080,13080,13080,13080,45
20240220,131000,207756240,13080,13080,13080,13080,0
20240220,130900,207756240,13080,13070,13080,13070,104
20240220,130800,206396270,13070,13070,13070,13070,2
20240220,130700,206370130,13070,13070,13070,13070,59
20240220,130600,205599000,13070,13070,13070,13070,29
20240220,130500,205219970,13070,13070,13070,13070,0
20240220,130400,205219970,13070,13070,13070,13070,56
20240220,130300,204488050,13070,13070,13070,13070,56
20240220,130200,203756130,13070,13070,13070,13070,30
20240220,130100,203364030,13080,13080,13080,13080,40
20240220,130000,202840830,13030,13030,13030,13030,12
20240220,125900,202684470,13080,13080,13080,13080,89
20240220,125800,201520350,13070,13070,13070,13070,0
20240220,125700,201520350,13070,13070,13070,13070,36
20240220,125600,201049830,13080,13080,13080,13080,79
20240220,125500,200016510,13080,13080,13080,13080,0
20240220,125400,200016510,13080,13080,13080,13080,46
20240220,125300,199414830,13080,13080,13080,13080,0
20240220,125200,199414830,13080,13080,13080,13080,66
20240220,125100,198551550,13080,13080,13080,13080,59
20240220,125000,197779830,13070,13070,13070,13070,0
20240220,124900,197779830,13070,13060,13070,13060,91
20240220,124800,196590660,13070,13070,13070,13070,45
20240220,124700,196002510,13070,13070,13070,13070,10
20240220,124600,195871810,13080,13080,13080,13080,68
20240220,124500,194982370,13080,13070,13080,13070,59
20240220,124400,194211230,13070,13070,13070,13070,1
20240220,124300,194198160,13080,13080,13080,13080,0
20240220,124200,194198160,13080,13080,13080,13080,90
20240220,124100,193020960,13060,13060,13060,13060,165
20240220,124000,190866060,13070,13070,13070,13070,34
20240220,123900,190421680,13070,13070,13070,13070,58
20240220,123800,189663620,13060,13060,13060,13060,10
20240220,123700,189533020,13070,13060,13070,13060,50
20240220,123600,188879690,13070,13070,13070,13070,75
20240220,123500,187899440,13070,13070,13070,13070,3
20240220,123400,187860230,13070,13070,13070,13070,48
20240220,123300,187232870,13070,13070,13070,13070,0
20240220,123200,187232870,13070,13070,13070,13070,62
20240220,123100,186422530,13070,13070,13070,13070,63
20240220,123000,185599120,13070,13070,13070,13070,0
20240220,122900,185599120,13070,13070,13070,13070,74
20240220,122800,184631940,13070,13070,13070,13070,0
20240220,122700,184631940,13070,13070,13070,13070,51
20240220,122600,183965370,13070,13070,13070,13070,80
20240220,122500,182919770,13070,13070,13070,13070,1
20240220,122400,182906700,13070,13070,13070,13070,45
20240220,122300,182318550,13070,13070,13070,13070,69
20240220,122200,181416720,13070,13070,13070,13070,0
20240220,122100,181416720,13070,13070,13070,13070,56
20240220,122000,180684800,13060,13060,13060,13060,51
20240220,121900,180018740,13060,13060,13060,13060,21
20240220,121800,179744480,13060,13060,13060,13060,67
20240220,121700,178869460,13030,13040,13040,13030,130
20240220,121600,177175470,13060,13060,13060,13060,89
20240220,121500,176013130,13060,13060,13060,13060,2
20240220,121400,175987010,13060,13060,13060,13060,46
20240220,121300,175386250,13060,13060,13060,13060,69
20240220,121200,174485110,13060,13060,13060,13060,0
20240220,121100,174485110,13060,13050,13060,13050,125
20240220,121000,172853260,13050,13050,13050,13050,5
20240220,120900,172788010,13060,13050,13060,13050,15
20240220,120800,172592240,13050,13050,13050,13050,42
20240220,120700,172044140,13050,13050,13060,13050,20
20240220,120600,171783130,13060,13060,13060,13060,79
20240220,120500,170751390,13060,13060,13060,13060,0
20240220,120400,170751390,13060,13060,13060,13060,47
20240220,120300,170137570,13060,13060,13060,13060,66
20240220,120200,169275610,13060,13060,13060,13060,0
20240220,120100,169275610,13060,13060,13060,13060,59
20240220,120000,168505070,13060,13060,13060,13060,0
20240220,115900,168505070,13060,13060,13060,13060,72
20240220,115800,167564750,13050,13050,13050,13050,40
20240220,115700,167042750,13050,13050,13050,13050,10
20240220,115600,166912250,13060,13060,13060,13060,77
20240220,115500,165906630,13060,13060,13060,13060,0
20240220,115400,165906630,13060,13060,13060,13060,48
20240220,115300,165279750,13050,13050,13050,13050,82
20240220,115200,164209650,13050,13050,13050,13050,0
20240220,115100,164209650,13050,13050,13050,13050,33
20240220,115000,163779000,13050,13050,13050,13050,0
20240220,114900,163779000,13050,13050,13050,13050,87
20240220,114800,162643650,13060,13060,13060,13060,38
20240220,114700,162147370,13030,13030,13030,13030,80
20240220,114600,161104970,13060,13060,13060,13060,76
20240220,114500,160112410,13050,13050,13050,13050,0
20240220,114400,160112410,13050,13050,13050,13050,49
20240220,114300,159472960,13060,13060,13060,13060,68
20240220,114200,158584880,13060,13060,13060,13060,0
20240220,114100,158584880,13060,13060,13060,13060,57
20240220,114000,157840460,13060,13060,13060,13060,0
20240220,113900,157840460,13060,13060,13060,13060,66
20240220,113800,156978500,13060,13060,13060,13060,60
20240220,113700,156194900,13060,13060,13060,13060,0
20240220,113600,156194900,13060,13050,13060,13050,146
20240220,113500,154288990,13060,13060,13060,13060,0
20240220,113400,154288990,13060,13060,13060,13060,56
20240220,113300,153557630,13060,13060,13060,13060,83
20240220,113200,152473650,13060,13050,13060,13050,152
20240220,113100,150489880,13050,13050,13050,13050,42
20240220,113000,149941780,13040,13030,13040,13030,132
20240220,112900,148221110,13020,13010,13020,13010,671
20240220,112800,139489270,13010,13010,13010,13010,36
20240220,112700,139020910,13010,13010,13010,13010,0
20240220,112600,139020910,13010,13010,13010,13010,79
20240220,112500,137993120,13010,13010,13010,13010,0
20240220,112400,137993120,13010,13000,13010,13000,96
20240220,112300,136744660,13000,13000,13000,13000,46
20240220,112200,136146660,13000,13000,13000,13000,0
20240220,112100,136146660,13000,12990,13000,12980,79
20240220,112000,135120180,13010,13010,13010,13010,0
20240220,111900,135120180,13010,13010,13010,13010,72
20240220,111800,134183460,13010,13010,13010,13010,53
20240220,111700,133493930,13010,13010,13010,13010,0
20240220,111600,133493930,13010,13010,13010,13010,92
20240220,111500,132297010,13010,13010,13010,13010,0
20240220,111400,132297010,13010,13010,13010,13010,33
20240220,111300,131867680,13000,13000,13000,13000,68
20240220,111200,130983680,12990,12990,12990,12990,10
20240220,111100,130853780,12990,12980,12990,12980,13
20240220,111000,130684940,12980,12980,12980,12980,0
20240220,110900,130684940,12980,12980,12980,12980,15
20240220,110800,130490240,12990,12990,12990,12990,57
20240220,110700,129749810,13010,13010,13010,13010,0
20240220,110600,129749810,13010,13010,13010,13010,95
20240220,110500,128513860,13010,13010,13010,13010,0
20240220,110400,128513860,13010,13010,13010,13010,32
20240220,110300,128097540,12950,13010,13010,12950,91
20240220,110200,126914830,12950,12950,12950,12950,0
20240220,110100,126914830,12950,13010,13010,12950,154
20240220,110000,124916670,13010,13010,13010,13010,13
20240220,105900,124747540,13020,13020,13020,13020,62
20240220,105800,123940300,13020,13020,13020,13020,0
20240220,105700,123940300,13020,13020,13020,13020,0
20240220,105600,123940300,13020,13020,13020,13020,106
20240220,105500,122560180,13020,13020,13020,13020,10
20240220,105400,122429980,13010,13010,13010,13010,0
20240220,105300,122429980,13010,13010,13010,13010,101
20240220,105200,121115970,13010,13010,13010,13010,0
20240220,105100,121115970,13010,13010,13010,13010,5
20240220,105000,121050920,12990,12990,12990,12990,101
20240220,104900,119738930,12960,12960,12960,12960,0
20240220,104800,119738930,12960,12960,12960,12960,0
20240220,104700,119738930,12960,12960,12960,12960,104
20240220,104600,118391090,12960,12960,12960,12960,30
20240220,104500,118002290,12960,12960,12960,12960,864
20240220,104400,106804850,12990,12990,12990,12990,0
20240220,104300,106804850,12990,12990,12990,12990,5
20240220,104200,106739900,13000,13000,13000,13000,0
20240220,104100,106739900,13000,13000,13000,13000,0
20240220,104000,106739900,13000,13000,13000,13000,101
20240220,103900,105426900,13010,13010,13010,13010,0
20240220,103800,105426900,13010,13010,13010,13010,0
20240220,103700,105426900,13010,13010,13010,13010,0
20240220,103600,105426900,13010,13010,13010,13010,5
20240220,103500,105361850,13020,13000,13020,13000,30
20240220,103400,104971670,13020,13020,13020,13020,50
20240220,103300,104320670,13000,13000,13000,13000,58
20240220,103200,103566670,13000,13000,13000,13000,100
20240220,103100,102266670,12990,12990,12990,12990,6
20240220,103000,102188730,12980,12980,12980,12980,0
20240220,102900,102188730,12980,12970,12980,12960,182
20240220,102800,99828220,12980,12980,12980,12980,0
20240220,102700,99828220,12980,12980,12980,12980,10
20240220,102600,99698420,12990,12990,12990,12990,0
20240220,102500,99698420,12990,12990,12990,12990,0
20240220,102400,99698420,12990,12990,12990,12990,0
20240220,102300,99698420,12990,12990,12990,12990,1
20240220,102200,99685430,13000,13000,13000,13000,0
20240220,102100,99685430,13000,13000,13000,13000,0
20240220,102000,99685430,13000,13000,13000,13000,0
20240220,101900,99685430,13000,13000,13000,13000,0
20240220,101800,99685430,13000,13000,13000,13000,0
20240220,101700,99685430,13000,13000,13000,13000,0
20240220,101600,99685430,13000,13000,13000,13000,0
20240220,101500,99685430,13000,13000,13000,13000,1
20240220,101400,99672430,12950,12990,13000,12950,511
20240220,101300,93030950,12960,12960,12960,12960,49
20240220,101200,92395910,12960,12960,12960,12960,1
20240220,101100,92382950,12950,12950,12950,12950,5
20240220,101000,92318200,12940,12940,12940,12940,14
20240220,100900,92137040,12940,12940,12940,12940,1
20240220,100800,92124100,12940,12940,12940,12940,0
20240220,100700,92124100,12940,12940,12940,12940,50
20240220,100600,91477100,12940,12940,12940,12940,50
20240220,100500,90830100,12940,12940,12940,12940,1
20240220,100400,90817160,12900,12900,12900,12900,0
20240220,100300,90817160,12900,12900,12900,12900,0
20240220,100200,90817160,12900,12900,12900,12900,0
20240220,100100,90817160,12900,12900,12900,12900,0
20240220,100000,90817160,12900,12940,12940,12900,331
20240220,095900,86546210,12930,12930,12930,12930,43
20240220,095800,85990220,12930,12930,12930,12930,0
20240220,095700,85990220,12930,12930,12930,12930,123
20240220,095600,84399830,12900,12900,12900,12900,0
20240220,095500,84399830,12900,12860,12900,12860,416
20240220,095400,79043540,12850,12850,12850,12850,0
20240220,095300,79043540,12850,12850,12850,12850,0
20240220,095200,79043540,12850,12850,12850,12850,0
20240220,095100,79043540,12850,12840,12850,12840,56
20240220,095000,78323950,12810,12810,12810,12810,0
20240220,094900,78323950,12810,12810,12810,12810,0
20240220,094800,78323950,12810,12810,12810,12810,0
20240220,094700,78323950,12810,12810,12810,12810,0
20240220,094600,78323950,12810,12820,12820,12810,5
20240220,094500,78259880,12810,12810,12810,12810,0
20240220,094400,78259880,12810,12810,12810,12800,48
20240220,094300,77645120,12800,12800,12800,12800,0
20240220,094200,77645120,12800,12800,12800,12800,15
20240220,094100,77453120,12780,12780,12780,12780,16
20240220,094000,77248640,12820,12820,12820,12820,2
20240220,093900,77223000,12780,12800,12800,12780,64
20240220,093800,76404980,12810,12820,12830,12810,23
20240220,093700,76110230,12820,12820,12820,12820,16
20240220,093600,75905110,12840,12820,12840,12820,17
20240220,093500,75686890,12820,12820,12820,12820,33
20240220,093400,75263830,12820,12820,12820,12820,16
20240220,093300,75058710,12810,12810,12810,12810,23
20240220,093200,74764080,12810,12810,12810,12810,12
20240220,093100,74610360,12850,12780,12850,12780,198
20240220,093000,72067470,12780,12730,12780,12730,134
20240220,092900,70356650,12730,12730,12730,12720,81
20240220,092800,69325670,12720,12730,12730,12720,53
20240220,092700,68651230,12720,12750,12750,12720,331
20240220,092600,64433280,12760,12770,12770,12760,172
20240220,092500,62238510,12780,12780,12780,12780,24
20240220,092400,61931790,12810,12790,12810,12790,19
20240220,092300,61688500,12810,12810,12810,12760,1819
20240220,092200,38415070,12810,12810,12810,12810,15
20240220,092100,38222920,12800,12800,12800,12800,172
20240220,092000,36021320,12800,12820,12820,12800,726
20240220,091900,26725680,12820,12820,12820,12820,16
20240220,091800,26520560,12820,12820,12820,12820,430
20240220,091700,21007960,12820,12810,12820,12810,151
20240220,091600,19073490,12810,12810,12810,12810,214
20240220,091500,16332150,12810,12810,12810,12810,100
20240220,091400,15051150,12820,12820,12840,12820,59
20240220,091300,14294370,12820,12820,12820,12820,175
20240220,091200,12050870,12830,12830,12830,12830,15
20240220,091100,11858420,12830,12870,12870,12830,4
20240220,091000,11807010,12870,12870,12870,12870,0
20240220,090900,11807010,12870,12900,12900,12870,8
20240220,090800,11703960,12870,12870,12870,12870,146
20240220,090700,9824940,12880,12880,12880,12880,0
20240220,090600,9824940,12880,12880,12880,12880,1
20240220,090500,9812060,12810,12900,12900,12810,182
20240220,090400,7470780,12900,12900,12900,12900,1
20240220,090300,7457880,12920,12930,12930,12900,110
20240220,090200,6036580,12930,12930,13060,12930,251
20240220,090100,2789320,12930,13000,13000,12930,50
20240220,090000,2141840,13060,13060,13060,13060,164