KissMeData/005990/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184600,55989260,8170,8170,8170,8170,144
20240220,184500,55989260,8170,8170,8170,8170,0
20240220,184400,55989260,8170,8170,8170,8170,0
20240220,184300,55989260,8170,8170,8170,8170,0
20240220,184200,55989260,8170,8170,8170,8170,0
20240220,184100,55989260,8170,8170,8170,8170,0
20240220,184000,55989260,8170,8170,8170,8170,0
20240220,183900,55989260,8170,8170,8170,8170,0
20240220,183800,55989260,8170,8170,8170,8170,0
20240220,183700,55989260,8170,8170,8170,8170,0
20240220,183600,55989260,8170,8170,8170,8170,0
20240220,183500,55989260,8170,8170,8170,8170,0
20240220,183400,55989260,8170,8170,8170,8170,0
20240220,183300,55989260,8170,8170,8170,8170,0
20240220,183200,55989260,8170,8170,8170,8170,0
20240220,183100,55989260,8170,8170,8170,8170,0
20240220,183000,55989260,8170,8170,8170,8170,0
20240220,182900,55989260,8170,8170,8170,8170,0
20240220,182800,55989260,8170,8170,8170,8170,0
20240220,182700,55989260,8170,8170,8170,8170,0
20240220,182600,55989260,8170,8170,8170,8170,0
20240220,182500,55989260,8170,8170,8170,8170,0
20240220,182400,55989260,8170,8170,8170,8170,0
20240220,182300,55989260,8170,8170,8170,8170,0
20240220,182200,55989260,8170,8170,8170,8170,0
20240220,182100,55989260,8170,8170,8170,8170,0
20240220,182000,55989260,8170,8170,8170,8170,0
20240220,181900,55989260,8170,8170,8170,8170,0
20240220,181800,55989260,8170,8170,8170,8170,0
20240220,181700,55989260,8170,8170,8170,8170,0
20240220,181600,55989260,8170,8170,8170,8170,144
20240220,181500,55989260,8170,8170,8170,8170,0
20240220,181400,55989260,8170,8170,8170,8170,0
20240220,181300,55989260,8170,8170,8170,8170,0
20240220,181200,55989260,8170,8170,8170,8170,0
20240220,181100,55989260,8170,8170,8170,8170,0
20240220,181000,55989260,8170,8170,8170,8170,0
20240220,180900,55989260,8170,8170,8170,8170,0
20240220,180800,55989260,8170,8170,8170,8170,0
20240220,180700,55989260,8170,8170,8170,8170,0
20240220,180600,55989260,8170,8170,8170,8170,0
20240220,180500,55989260,8170,8170,8170,8170,0
20240220,180400,55989260,8170,8170,8170,8170,0
20240220,180300,55989260,8170,8170,8170,8170,0
20240220,180200,55989260,8170,8170,8170,8170,0
20240220,180100,55989260,8170,8170,8170,8170,0
20240220,180000,55989260,8170,8170,8170,8170,0
20240220,175900,55989260,8170,8170,8170,8170,0
20240220,175800,55989260,8170,8170,8170,8170,0
20240220,175700,55989260,8170,8170,8170,8170,0
20240220,175600,55989260,8170,8170,8170,8170,0
20240220,175500,55989260,8170,8170,8170,8170,0
20240220,175400,55989260,8170,8170,8170,8170,0
20240220,175300,55989260,8170,8170,8170,8170,0
20240220,175200,55989260,8170,8170,8170,8170,0
20240220,175100,55989260,8170,8170,8170,8170,0
20240220,175000,55989260,8170,8170,8170,8170,0
20240220,174900,55989260,8170,8170,8170,8170,0
20240220,174800,55989260,8170,8170,8170,8170,0
20240220,174700,55989260,8170,8170,8170,8170,0
20240220,174600,55989260,8170,8170,8170,8170,144
20240220,174500,55989260,8170,8170,8170,8170,0
20240220,174400,55989260,8170,8170,8170,8170,0
20240220,174300,55989260,8170,8170,8170,8170,0
20240220,174200,55989260,8170,8170,8170,8170,0
20240220,174100,55989260,8170,8170,8170,8170,0
20240220,174000,55989260,8170,8170,8170,8170,0
20240220,173900,55989260,8170,8170,8170,8170,0
20240220,173800,55989260,8170,8170,8170,8170,0
20240220,173700,55989260,8170,8170,8170,8170,0
20240220,173600,55989260,8170,8170,8170,8170,0
20240220,173500,55989260,8170,8170,8170,8170,0
20240220,173400,55989260,8170,8170,8170,8170,0
20240220,173300,55989260,8170,8170,8170,8170,0
20240220,173200,55989260,8170,8170,8170,8170,0
20240220,173100,55989260,8170,8170,8170,8170,0
20240220,173000,55989260,8170,8170,8170,8170,0
20240220,172900,55989260,8170,8170,8170,8170,0
20240220,172800,55989260,8170,8170,8170,8170,0
20240220,172700,55989260,8170,8170,8170,8170,0
20240220,172600,55989260,8170,8170,8170,8170,0
20240220,172500,55989260,8170,8170,8170,8170,0
20240220,172400,55989260,8170,8170,8170,8170,0
20240220,172300,55989260,8170,8170,8170,8170,0
20240220,172200,55989260,8170,8170,8170,8170,0
20240220,172100,55989260,8170,8170,8170,8170,0
20240220,172000,55989260,8170,8170,8170,8170,0
20240220,171900,55989260,8170,8170,8170,8170,0
20240220,171800,55989260,8170,8170,8170,8170,0
20240220,171700,55989260,8170,8170,8170,8170,0
20240220,171600,55989260,8170,8170,8170,8170,144
20240220,171500,55989260,8170,8170,8170,8170,0
20240220,171400,55989260,8170,8170,8170,8170,0
20240220,171300,55989260,8170,8170,8170,8170,0
20240220,171200,55989260,8170,8170,8170,8170,0
20240220,171100,55989260,8170,8170,8170,8170,0
20240220,171000,55989260,8170,8170,8170,8170,0
20240220,170900,55989260,8170,8170,8170,8170,0
20240220,170800,55989260,8170,8170,8170,8170,0
20240220,170700,55989260,8170,8170,8170,8170,0
20240220,170600,55989260,8170,8170,8170,8170,0
20240220,170500,55989260,8170,8170,8170,8170,0
20240220,170400,55989260,8170,8170,8170,8170,0
20240220,170300,55989260,8170,8170,8170,8170,0
20240220,170200,55989260,8170,8170,8170,8170,0
20240220,170100,55989260,8170,8170,8170,8170,0
20240220,170000,55989260,8170,8170,8170,8170,0
20240220,165900,55989260,8170,8170,8170,8170,0
20240220,165800,55989260,8170,8170,8170,8170,0
20240220,165700,55989260,8170,8170,8170,8170,0
20240220,165600,55989260,8170,8170,8170,8170,0
20240220,165500,55989260,8170,8170,8170,8170,0
20240220,165400,55989260,8170,8170,8170,8170,0
20240220,165300,55989260,8170,8170,8170,8170,0
20240220,165200,55989260,8170,8170,8170,8170,0
20240220,165100,55989260,8170,8170,8170,8170,0
20240220,165000,55989260,8170,8170,8170,8170,0
20240220,164900,55989260,8170,8170,8170,8170,0
20240220,164800,55989260,8170,8170,8170,8170,0
20240220,164700,55989260,8170,8170,8170,8170,0
20240220,164600,55989260,8170,8170,8170,8170,144
20240220,164500,55989260,8170,8170,8170,8170,0
20240220,164400,55989260,8170,8170,8170,8170,0
20240220,164300,55989260,8170,8170,8170,8170,0
20240220,164200,55989260,8170,8170,8170,8170,0
20240220,164100,55989260,8170,8170,8170,8170,0
20240220,164000,55989260,8170,8170,8170,8170,0
20240220,163900,55989260,8170,8170,8170,8170,0
20240220,163800,55989260,8170,8170,8170,8170,0
20240220,163700,55989260,8170,8170,8170,8170,0
20240220,163600,55989260,8170,8170,8170,8170,0
20240220,163500,55989260,8170,8170,8170,8170,0
20240220,163400,55989260,8170,8170,8170,8170,0
20240220,163300,55989260,8170,8170,8170,8170,0
20240220,163200,55989260,8170,8170,8170,8170,0
20240220,163100,55989260,8170,8170,8170,8170,0
20240220,163000,55989260,8170,8170,8170,8170,0
20240220,162900,55989260,8170,8170,8170,8170,0
20240220,162800,55989260,8170,8170,8170,8170,0
20240220,162700,55989260,8170,8170,8170,8170,0
20240220,162600,55989260,8170,8170,8170,8170,0
20240220,162500,55989260,8170,8170,8170,8170,0
20240220,162400,55989260,8170,8170,8170,8170,0
20240220,162300,55989260,8170,8170,8170,8170,0
20240220,162200,55989260,8170,8170,8170,8170,0
20240220,162100,55989260,8170,8170,8170,8170,0
20240220,162000,55989260,8170,8170,8170,8170,0
20240220,161900,55989260,8170,8170,8170,8170,0
20240220,161800,55989260,8170,8170,8170,8170,0
20240220,161700,55989260,8170,8170,8170,8170,0
20240220,161600,55989260,8170,8170,8170,8170,144
20240220,161500,55989260,8170,8170,8170,8170,0
20240220,161400,55989260,8170,8170,8170,8170,0
20240220,161300,55989260,8170,8170,8170,8170,0
20240220,161200,55989260,8170,8170,8170,8170,0
20240220,161100,55989260,8170,8170,8170,8170,0
20240220,161000,55989260,8170,8170,8170,8170,0
20240220,160900,55989260,8170,8170,8170,8170,0
20240220,160800,55989260,8170,8170,8170,8170,0
20240220,160700,55989260,8170,8170,8170,8170,0
20240220,160600,55989260,8170,8170,8170,8170,0
20240220,160500,55989260,8170,8170,8170,8170,0
20240220,160400,55989260,8170,8170,8170,8170,0
20240220,160300,55989260,8170,8170,8170,8170,0
20240220,160200,55989260,8170,8170,8170,8170,0
20240220,160100,55989260,8170,8170,8170,8170,0
20240220,160000,55989260,8170,8170,8170,8170,0
20240220,155900,55989260,8170,8170,8170,8170,0
20240220,155800,55989260,8170,8170,8170,8170,0
20240220,155700,55989260,8170,8170,8170,8170,0
20240220,155600,55989260,8170,8170,8170,8170,0
20240220,155500,55989260,8170,8170,8170,8170,0
20240220,155400,55989260,8170,8170,8170,8170,0
20240220,155300,55989260,8170,8170,8170,8170,0
20240220,155200,55989260,8170,8170,8170,8170,0
20240220,155100,55989260,8170,8170,8170,8170,0
20240220,155000,55989260,8170,8170,8170,8170,0
20240220,154900,55989260,8170,8170,8170,8170,0
20240220,154800,55989260,8170,8170,8170,8170,0
20240220,154700,55989260,8170,8170,8170,8170,0
20240220,154600,55989260,8170,8170,8170,8170,144
20240220,154500,55989260,8170,8170,8170,8170,0
20240220,154400,55989260,8170,8170,8170,8170,0
20240220,154300,55989260,8170,8170,8170,8170,0
20240220,154200,55989260,8170,8170,8170,8170,0
20240220,154100,55989260,8170,8170,8170,8170,0
20240220,154000,55989260,8170,8170,8170,8170,0
20240220,153900,55989260,8170,8170,8170,8170,0
20240220,153800,55989260,8170,8170,8170,8170,0
20240220,153700,55989260,8170,8170,8170,8170,0
20240220,153600,55989260,8170,8170,8170,8170,0
20240220,153500,55989260,8170,8170,8170,8170,0
20240220,153400,55989260,8170,8170,8170,8170,0
20240220,153300,55989260,8170,8170,8170,8170,0
20240220,153200,55989260,8170,8170,8170,8170,0
20240220,153100,55989260,8170,8170,8170,8170,0
20240220,153000,55989260,8170,8170,8170,8170,144
20240220,152900,54812780,8170,8170,8170,8170,0
20240220,152800,54812780,8170,8170,8170,8170,0
20240220,152700,54812780,8170,8170,8170,8170,0
20240220,152600,54812780,8170,8170,8170,8170,0
20240220,152500,54812780,8170,8170,8170,8170,0
20240220,152400,54812780,8170,8170,8170,8170,0
20240220,152300,54812780,8170,8170,8170,8170,0
20240220,152200,54812780,8170,8170,8170,8170,0
20240220,152100,54812780,8170,8170,8170,8170,0
20240220,152000,54812780,8170,8170,8170,8170,0
20240220,151900,54812780,8170,8170,8170,8170,0
20240220,151800,54812780,8170,8170,8170,8170,0
20240220,151700,54812780,8170,8170,8170,8170,0
20240220,151600,54812780,8170,8170,8170,8170,0
20240220,151500,54812780,8170,8170,8170,8170,0
20240220,151400,54812780,8170,8170,8170,8170,0
20240220,151300,54812780,8170,8170,8170,8170,0
20240220,151200,54812780,8170,8170,8170,8170,0
20240220,151100,54812780,8170,8170,8170,8170,0
20240220,151000,54812780,8170,8170,8170,8170,0
20240220,150900,54812780,8170,8170,8170,8170,0
20240220,150800,54812780,8170,8170,8170,8170,0
20240220,150700,54812780,8170,8170,8170,8170,1
20240220,150600,54804610,8130,8130,8130,8130,0
20240220,150500,54804610,8130,8130,8130,8130,0
20240220,150400,54804610,8130,8170,8170,8130,2
20240220,150300,54788310,8170,8170,8170,8170,0
20240220,150200,54788310,8170,8170,8170,8170,0
20240220,150100,54788310,8170,8170,8170,8170,0
20240220,150000,54788310,8170,8170,8170,8170,1
20240220,145900,54780140,8170,8180,8180,8170,2
20240220,145800,54763790,8170,8170,8170,8170,6
20240220,145700,54714770,8130,8130,8130,8130,61
20240220,145600,54218840,8130,8130,8130,8130,0
20240220,145500,54218840,8130,8130,8130,8130,0
20240220,145400,54218840,8130,8130,8130,8130,0
20240220,145300,54218840,8130,8130,8130,8130,0
20240220,145200,54218840,8130,8130,8130,8130,0
20240220,145100,54218840,8130,8130,8130,8130,0
20240220,145000,54218840,8130,8130,8130,8130,0
20240220,144900,54218840,8130,8130,8130,8130,0
20240220,144800,54218840,8130,8130,8130,8130,0
20240220,144700,54218840,8130,8130,8130,8130,0
20240220,144600,54218840,8130,8130,8130,8130,0
20240220,144500,54218840,8130,8130,8130,8130,0
20240220,144400,54218840,8130,8130,8130,8130,0
20240220,144300,54218840,8130,8130,8130,8130,0
20240220,144200,54218840,8130,8130,8130,8130,0
20240220,144100,54218840,8130,8130,8130,8130,0
20240220,144000,54218840,8130,8130,8130,8130,0
20240220,143900,54218840,8130,8180,8180,8110,190
20240220,143800,52668060,8180,8180,8180,8180,0
20240220,143700,52668060,8180,8180,8180,8180,0
20240220,143600,52668060,8180,8180,8180,8180,0
20240220,143500,52668060,8180,8180,8180,8180,0
20240220,143400,52668060,8180,8180,8180,8180,62
20240220,143300,52160900,8170,8170,8170,8170,0
20240220,143200,52160900,8170,8180,8180,8170,2
20240220,143100,52144550,8110,8170,8180,8110,33
20240220,143000,51875190,8160,8130,8170,8130,23
20240220,142900,51687620,8110,8110,8110,8110,0
20240220,142800,51687620,8110,8110,8110,8110,0
20240220,142700,51687620,8110,8110,8110,8110,0
20240220,142600,51687620,8110,8110,8110,8110,0
20240220,142500,51687620,8110,8110,8110,8110,0
20240220,142400,51687620,8110,8110,8110,8110,1
20240220,142300,51679510,8140,8140,8140,8140,0
20240220,142200,51679510,8140,8140,8140,8140,1
20240220,142100,51671370,8100,8100,8100,8100,0
20240220,142000,51671370,8100,8100,8100,8100,0
20240220,141900,51671370,8100,8100,8100,8100,0
20240220,141800,51671370,8100,8100,8100,8100,0
20240220,141700,51671370,8100,8140,8140,8100,2
20240220,141600,51655130,8160,8160,8160,8160,0
20240220,141500,51655130,8160,8160,8160,8160,0
20240220,141400,51655130,8160,8160,8160,8160,0
20240220,141300,51655130,8160,8160,8160,8160,0
20240220,141200,51655130,8160,8160,8160,8160,0
20240220,141100,51655130,8160,8160,8160,8160,0
20240220,141000,51655130,8160,8160,8160,8160,0
20240220,140900,51655130,8160,8160,8160,8160,0
20240220,140800,51655130,8160,8150,8160,8150,3
20240220,140700,51630670,8110,8110,8110,8110,0
20240220,140600,51630670,8110,8110,8110,8110,0
20240220,140500,51630670,8110,8110,8110,8110,0
20240220,140400,51630670,8110,8110,8110,8110,1
20240220,140300,51622560,8110,8110,8110,8110,0
20240220,140200,51622560,8110,8110,8110,8110,0
20240220,140100,51622560,8110,8110,8110,8110,0
20240220,140000,51622560,8110,8110,8110,8110,0
20240220,135900,51622560,8110,8110,8110,8110,0
20240220,135800,51622560,8110,8140,8140,8100,198
20240220,135700,50012530,8140,8140,8140,8140,0
20240220,135600,50012530,8140,8140,8140,8140,0
20240220,135500,50012530,8140,8140,8140,8140,0
20240220,135400,50012530,8140,8140,8140,8140,0
20240220,135300,50012530,8140,8140,8140,8140,0
20240220,135200,50012530,8140,8140,8140,8140,0
20240220,135100,50012530,8140,8140,8140,8140,0
20240220,135000,50012530,8140,8140,8140,8140,0
20240220,134900,50012530,8140,8140,8140,8140,0
20240220,134800,50012530,8140,8140,8140,8140,0
20240220,134700,50012530,8140,8140,8140,8140,0
20240220,134600,50012530,8140,8140,8140,8140,0
20240220,134500,50012530,8140,8140,8140,8140,0
20240220,134400,50012530,8140,8140,8140,8140,0
20240220,134300,50012530,8140,8140,8140,8140,0
20240220,134200,50012530,8140,8140,8140,8140,0
20240220,134100,50012530,8140,8140,8140,8140,0
20240220,134000,50012530,8140,8140,8140,8140,0
20240220,133900,50012530,8140,8140,8140,8140,3
20240220,133800,49988110,8150,8150,8150,8150,7
20240220,133700,49931060,8160,8160,8160,8160,0
20240220,133600,49931060,8160,8160,8160,8160,0
20240220,133500,49931060,8160,8160,8160,8160,0
20240220,133400,49931060,8160,8160,8160,8160,1
20240220,133300,49922900,8150,8150,8150,8150,0
20240220,133200,49922900,8150,8150,8150,8150,0
20240220,133100,49922900,8150,8150,8150,8150,0
20240220,133000,49922900,8150,8150,8150,8150,0
20240220,132900,49922900,8150,8150,8150,8150,0
20240220,132800,49922900,8150,8150,8150,8150,0
20240220,132700,49922900,8150,8180,8180,8150,3
20240220,132600,49898390,8150,8150,8150,8150,0
20240220,132500,49898390,8150,8150,8150,8150,0
20240220,132400,49898390,8150,8230,8230,8150,124
20240220,132300,48883140,8240,8240,8240,8240,4
20240220,132200,48850180,8230,8160,8230,8150,22
20240220,132100,48669850,8160,8160,8160,8140,13
20240220,132000,48563850,8160,8160,8160,8140,16
20240220,131900,48433370,8160,8160,8160,8160,3
20240220,131800,48408890,8160,8160,8160,8160,0
20240220,131700,48408890,8160,8190,8190,8140,10
20240220,131600,48327250,8190,8190,8190,8190,0
20240220,131500,48327250,8190,8190,8190,8190,0
20240220,131400,48327250,8190,8190,8190,8190,1
20240220,131300,48319060,8170,8170,8170,8170,1
20240220,131200,48310890,8170,8160,8170,8160,3
20240220,131100,48286400,8160,8170,8170,8140,17
20240220,131000,48147770,8160,8160,8160,8140,18
20240220,130900,48001000,8160,8160,8160,8140,12
20240220,130800,47903140,8160,8160,8160,8140,15
20240220,130700,47780800,8160,8160,8160,8160,4
20240220,130600,47748160,8140,8160,8160,8140,5
20240220,130500,47707420,8220,8220,8220,8220,0
20240220,130400,47707420,8220,8220,8220,8220,0
20240220,130300,47707420,8220,8220,8220,8220,0
20240220,130200,47707420,8220,8220,8220,8220,0
20240220,130100,47707420,8220,8220,8220,8220,0
20240220,130000,47707420,8220,8220,8220,8220,1
20240220,125900,47699200,8230,8180,8230,8180,4
20240220,125800,47666330,8140,8240,8240,8140,252
20240220,125700,45597110,8240,8240,8240,8240,2
20240220,125600,45580630,8240,8240,8240,8140,107
20240220,125500,44701390,8150,8150,8150,8130,16
20240220,125400,44571070,8150,8230,8230,8110,34
20240220,125300,44292630,8130,8130,8230,8110,17
20240220,125200,44154380,8130,8240,8250,8110,538
20240220,125100,39732450,8240,8290,8290,8120,100
20240220,125000,38909730,8290,8150,8290,8110,191
20240220,124900,37327930,8130,8210,8290,8110,561
20240220,124800,32710780,8210,8210,8230,8210,17
20240220,124700,32571190,8210,8220,8220,8110,267
20240220,124600,30381490,8220,8120,8220,8120,22
20240220,124500,30201230,8120,8220,8220,8100,53
20240220,124400,29767070,8230,8220,8230,8120,20
20240220,124300,29603160,8220,8160,8230,8100,248
20240220,124200,27575270,8150,8160,8170,8150,5
20240220,124100,27534470,8150,8140,8150,8140,3
20240220,124000,27510030,8140,8150,8160,8140,33
20240220,123900,27240950,8130,8080,8130,8080,5
20240220,123800,27200410,8070,8080,8080,8070,69
20240220,123700,26642970,8100,8160,8160,8100,159
20240220,123600,25350200,8160,8140,8160,8120,9
20240220,123500,25276880,8130,8130,8130,8130,0
20240220,123400,25276880,8130,8160,8160,8130,12
20240220,123300,25179050,8160,8160,8160,8160,2
20240220,123200,25162730,8160,8160,8160,8160,0
20240220,123100,25162730,8160,8160,8160,8160,0
20240220,123000,25162730,8160,8160,8160,8160,1
20240220,122900,25154570,8160,8160,8160,8160,0
20240220,122800,25154570,8160,8160,8160,8160,0
20240220,122700,25154570,8160,8160,8160,8160,1
20240220,122600,25146410,8160,8160,8160,8160,0
20240220,122500,25146410,8160,8160,8160,8160,0
20240220,122400,25146410,8160,8160,8160,8160,0
20240220,122300,25146410,8160,8160,8160,8160,2
20240220,122200,25130090,8160,8160,8160,8160,0
20240220,122100,25130090,8160,8160,8160,8160,0
20240220,122000,25130090,8160,8160,8160,8160,1
20240220,121900,25121930,8160,8160,8160,8160,0
20240220,121800,25121930,8160,8160,8160,8160,0
20240220,121700,25121930,8160,8160,8160,8160,2
20240220,121600,25105610,8160,8160,8160,8160,0
20240220,121500,25105610,8160,8160,8160,8160,0
20240220,121400,25105610,8160,8160,8160,8160,1
20240220,121300,25097450,8160,8160,8160,8160,0
20240220,121200,25097450,8160,8160,8160,8160,0
20240220,121100,25097450,8160,8160,8160,8160,1
20240220,121000,25089290,8160,8160,8160,8160,0
20240220,120900,25089290,8160,8160,8160,8160,0
20240220,120800,25089290,8160,8160,8160,8160,0
20240220,120700,25089290,8160,8160,8160,8160,2
20240220,120600,25072970,8160,8160,8160,8160,0
20240220,120500,25072970,8160,8160,8160,8160,0
20240220,120400,25072970,8160,8160,8160,8160,1
20240220,120300,25064810,8160,8160,8160,8160,0
20240220,120200,25064810,8160,8160,8160,8160,0
20240220,120100,25064810,8160,8160,8160,8160,1
20240220,120000,25056650,8160,8160,8160,8160,0
20240220,115900,25056650,8160,8160,8160,8160,0
20240220,115800,25056650,8160,8160,8160,8160,2
20240220,115700,25040330,8160,8160,8160,8160,0
20240220,115600,25040330,8160,8160,8160,8160,0
20240220,115500,25040330,8160,8160,8160,8160,1
20240220,115400,25032170,8160,8160,8160,8160,0
20240220,115300,25032170,8160,8160,8160,8160,0
20240220,115200,25032170,8160,8160,8160,8160,1
20240220,115100,25024010,8160,8160,8160,8160,0
20240220,115000,25024010,8160,8160,8160,8160,0
20240220,114900,25024010,8160,8160,8160,8160,0
20240220,114800,25024010,8160,8160,8160,8160,2
20240220,114700,25007690,8160,8160,8160,8160,0
20240220,114600,25007690,8160,8160,8160,8160,0
20240220,114500,25007690,8160,8160,8160,8160,1
20240220,114400,24999530,8160,8160,8160,8160,0
20240220,114300,24999530,8160,8160,8160,8160,0
20240220,114200,24999530,8160,8160,8160,8160,2
20240220,114100,24983210,8160,8160,8160,8160,0
20240220,114000,24983210,8160,8160,8160,8160,0
20240220,113900,24983210,8160,8160,8160,8160,1
20240220,113800,24975050,8160,8160,8160,8160,0
20240220,113700,24975050,8160,8160,8160,8160,0
20240220,113600,24975050,8160,8160,8160,8160,1
20240220,113500,24966890,8160,8160,8160,8160,0
20240220,113400,24966890,8160,8160,8160,8160,0
20240220,113300,24966890,8160,8160,8160,8160,0
20240220,113200,24966890,8160,8160,8160,8160,2
20240220,113100,24950570,8160,8160,8160,8160,0
20240220,113000,24950570,8160,8160,8160,8160,0
20240220,112900,24950570,8160,8160,8160,8160,1
20240220,112800,24942410,8160,8160,8160,8160,0
20240220,112700,24942410,8160,8160,8160,8160,0
20240220,112600,24942410,8160,8160,8160,8160,1
20240220,112500,24934250,8160,8160,8160,8160,0
20240220,112400,24934250,8160,8160,8160,8160,0
20240220,112300,24934250,8160,8160,8160,8160,2
20240220,112200,24917930,8160,8160,8160,8160,0
20240220,112100,24917930,8160,8160,8160,8160,1
20240220,112000,24909770,8160,8160,8160,8160,0
20240220,111900,24909770,8160,8160,8160,8160,0
20240220,111800,24909770,8160,8160,8160,8160,1
20240220,111700,24901610,8160,8160,8160,8160,3
20240220,111600,24877130,8160,8160,8160,8160,5
20240220,111500,24836330,8160,8160,8160,8160,36
20240220,111400,24542570,8160,8160,8160,8160,1
20240220,111300,24534410,8160,8160,8160,8160,0
20240220,111200,24534410,8160,8160,8160,8160,2
20240220,111100,24518090,8160,8160,8160,8160,6
20240220,111000,24469130,8160,8160,8160,8160,12
20240220,110900,24371210,8160,8110,8160,8110,111
20240220,110800,23467350,8090,8090,8090,8090,0
20240220,110700,23467350,8090,8090,8090,8090,0
20240220,110600,23467350,8090,8090,8090,8090,0
20240220,110500,23467350,8090,8090,8090,8090,0
20240220,110400,23467350,8090,8090,8090,8090,0
20240220,110300,23467350,8090,8090,8090,8090,0
20240220,110200,23467350,8090,8090,8090,8090,0
20240220,110100,23467350,8090,8090,8090,8090,0
20240220,110000,23467350,8090,8090,8090,8090,0
20240220,105900,23467350,8090,8090,8090,8090,1
20240220,105800,23459260,8080,8080,8080,8070,5
20240220,105700,23418890,8080,8150,8150,8080,6
20240220,105600,23370180,8150,8150,8150,8150,2
20240220,105500,23353880,8100,8140,8140,8100,18
20240220,105400,23207700,8120,8120,8120,8120,1
20240220,105300,23199580,8100,8100,8100,8100,2
20240220,105200,23183380,8090,8110,8110,8090,2
20240220,105100,23167180,8110,8110,8110,8110,2
20240220,105000,23150960,8090,8090,8090,8090,1
20240220,104900,23142870,8070,8070,8070,8070,0
20240220,104800,23142870,8070,8070,8070,8070,0
20240220,104700,23142870,8070,8070,8070,8070,0
20240220,104600,23142870,8070,8070,8070,8070,0
20240220,104500,23142870,8070,8070,8070,8070,0
20240220,104400,23142870,8070,8070,8070,8070,1
20240220,104300,23134800,8050,8070,8070,8050,11
20240220,104200,23046090,8070,8070,8070,8050,9
20240220,104100,22973500,8040,8040,8040,8040,0
20240220,104000,22973500,8040,8040,8040,8040,0
20240220,103900,22973500,8040,8040,8040,8040,0
20240220,103800,22973500,8040,8050,8050,8040,30
20240220,103700,22732140,8060,8120,8160,8060,134
20240220,103600,21639760,8100,8100,8100,8100,0
20240220,103500,21639760,8100,8100,8100,8100,0
20240220,103400,21639760,8100,8080,8100,8080,2
20240220,103300,21623580,8070,8090,8160,8070,9
20240220,103200,21550720,8090,8060,8090,8060,3
20240220,103100,21526480,8040,8040,8040,8040,0
20240220,103000,21526480,8040,8040,8040,8040,0
20240220,102900,21526480,8040,8040,8040,8040,0
20240220,102800,21526480,8040,8040,8040,8040,0
20240220,102700,21526480,8040,8040,8040,8040,0
20240220,102600,21526480,8040,8040,8040,8040,0
20240220,102500,21526480,8040,8040,8040,8040,1
20240220,102400,21518440,8060,8060,8060,8060,8
20240220,102300,21453960,8060,8050,8060,8050,63
20240220,102200,20946330,8030,8050,8050,8030,80
20240220,102100,20303230,8050,8110,8110,8010,939
20240220,102000,12730370,8110,8110,8110,8110,0
20240220,101900,12730370,8110,8110,8110,8110,0
20240220,101800,12730370,8110,8110,8110,8110,0
20240220,101700,12730370,8110,8110,8110,8110,0
20240220,101600,12730370,8110,8110,8110,8110,0
20240220,101500,12730370,8110,8110,8110,8110,0
20240220,101400,12730370,8110,8130,8130,8110,112
20240220,101300,11820050,8130,8120,8130,8120,90
20240220,101200,11088360,8130,8150,8150,8130,482
20240220,101100,7166110,8140,8150,8150,8140,66
20240220,101000,6628370,8150,8150,8150,8150,0
20240220,100900,6628370,8150,8150,8150,8150,0
20240220,100800,6628370,8150,8150,8150,8150,0
20240220,100700,6628370,8150,8150,8150,8150,0
20240220,100600,6628370,8150,8150,8150,8150,0
20240220,100500,6628370,8150,8150,8150,8150,0
20240220,100400,6628370,8150,8150,8150,8150,0
20240220,100300,6628370,8150,8150,8150,8150,0
20240220,100200,6628370,8150,8150,8150,8150,0
20240220,100100,6628370,8150,8170,8170,8150,2
20240220,100000,6612050,8150,8150,8150,8150,0
20240220,095900,6612050,8150,8150,8150,8150,0
20240220,095800,6612050,8150,8150,8150,8150,0
20240220,095700,6612050,8150,8150,8150,8150,0
20240220,095600,6612050,8150,8150,8150,8150,0
20240220,095500,6612050,8150,8150,8150,8150,0
20240220,095400,6612050,8150,8150,8150,8150,0
20240220,095300,6612050,8150,8150,8150,8150,1
20240220,095200,6603900,8150,8150,8150,8150,0
20240220,095100,6603900,8150,8150,8150,8150,0
20240220,095000,6603900,8150,8150,8150,8150,0
20240220,094900,6603900,8150,8150,8150,8150,0
20240220,094800,6603900,8150,8150,8150,8150,0
20240220,094700,6603900,8150,8150,8150,8150,0
20240220,094600,6603900,8150,8150,8150,8150,0
20240220,094500,6603900,8150,8150,8150,8150,0
20240220,094400,6603900,8150,8170,8170,8150,3
20240220,094300,6579410,8150,8150,8150,8150,0
20240220,094200,6579410,8150,8150,8150,8150,0
20240220,094100,6579410,8150,8150,8150,8150,0
20240220,094000,6579410,8150,8150,8150,8150,0
20240220,093900,6579410,8150,8150,8150,8150,0
20240220,093800,6579410,8150,8150,8150,8150,0
20240220,093700,6579410,8150,8150,8150,8150,0
20240220,093600,6579410,8150,8150,8150,8150,0
20240220,093500,6579410,8150,8150,8150,8150,0
20240220,093400,6579410,8150,8150,8150,8150,0
20240220,093300,6579410,8150,8150,8150,8150,1
20240220,093200,6571260,8170,8170,8170,8170,0
20240220,093100,6571260,8170,8170,8170,8170,0
20240220,093000,6571260,8170,8170,8170,8170,1
20240220,092900,6563090,8170,8170,8170,8170,0
20240220,092800,6563090,8170,8170,8170,8170,0
20240220,092700,6563090,8170,8170,8170,8170,0
20240220,092600,6563090,8170,8170,8170,8170,0
20240220,092500,6563090,8170,8170,8170,8170,0
20240220,092400,6563090,8170,8170,8170,8170,0
20240220,092300,6563090,8170,8170,8170,8170,0
20240220,092200,6563090,8170,8170,8170,8170,0
20240220,092100,6563090,8170,8170,8170,8170,0
20240220,092000,6563090,8170,8170,8170,8170,12
20240220,091900,6465050,8170,8170,8170,8170,0
20240220,091800,6465050,8170,8170,8170,8170,0
20240220,091700,6465050,8170,8190,8190,8170,277
20240220,091600,4200400,8200,8200,8200,8200,0
20240220,091500,4200400,8200,8200,8200,8200,320
20240220,091400,1576400,8240,8240,8240,8240,0
20240220,091300,1576400,8240,8240,8240,8240,0
20240220,091200,1576400,8240,8240,8240,8240,0
20240220,091100,1576400,8240,8240,8240,8240,0
20240220,091000,1576400,8240,8240,8240,8240,3
20240220,090900,1551680,8240,8240,8240,8240,0
20240220,090800,1551680,8240,8240,8240,8240,0
20240220,090700,1551680,8240,8210,8240,8210,122
20240220,090600,548760,8210,8210,8210,8210,0
20240220,090500,548760,8210,8210,8210,8210,0
20240220,090400,548760,8210,8210,8210,8210,0
20240220,090300,548760,8210,8210,8210,8210,0
20240220,090200,548760,8210,8210,8210,8210,0
20240220,090100,548760,8210,8210,8210,8210,0
20240220,090000,548760,8210,8190,8210,8190,67