KissMeData/009200/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,185100,401325365,2315,2315,2315,2315,596
20240220,185000,401325365,2315,2315,2315,2315,0
20240220,184900,401325365,2315,2315,2315,2315,0
20240220,184800,401325365,2315,2315,2315,2315,0
20240220,184700,401325365,2315,2315,2315,2315,0
20240220,184600,401325365,2315,2315,2315,2315,0
20240220,184500,401325365,2315,2315,2315,2315,0
20240220,184400,401325365,2315,2315,2315,2315,0
20240220,184300,401325365,2315,2315,2315,2315,0
20240220,184200,401325365,2315,2315,2315,2315,0
20240220,184100,401325365,2315,2315,2315,2315,0
20240220,184000,401325365,2315,2315,2315,2315,0
20240220,183900,401325365,2315,2315,2315,2315,0
20240220,183800,401325365,2315,2315,2315,2315,0
20240220,183700,401325365,2315,2315,2315,2315,0
20240220,183600,401325365,2315,2315,2315,2315,0
20240220,183500,401325365,2315,2315,2315,2315,0
20240220,183400,401325365,2315,2315,2315,2315,0
20240220,183300,401325365,2315,2315,2315,2315,0
20240220,183200,401325365,2315,2315,2315,2315,0
20240220,183100,401325365,2315,2315,2315,2315,0
20240220,183000,401325365,2315,2315,2315,2315,0
20240220,182900,401325365,2315,2315,2315,2315,0
20240220,182800,401325365,2315,2315,2315,2315,0
20240220,182700,401325365,2315,2315,2315,2315,0
20240220,182600,401325365,2315,2315,2315,2315,0
20240220,182500,401325365,2315,2315,2315,2315,0
20240220,182400,401325365,2315,2315,2315,2315,0
20240220,182300,401325365,2315,2315,2315,2315,0
20240220,182200,401325365,2315,2315,2315,2315,0
20240220,182100,401325365,2315,2315,2315,2315,596
20240220,182000,401325365,2315,2315,2315,2315,0
20240220,181900,401325365,2315,2315,2315,2315,0
20240220,181800,401325365,2315,2315,2315,2315,0
20240220,181700,401325365,2315,2315,2315,2315,0
20240220,181600,401325365,2315,2315,2315,2315,0
20240220,181500,401325365,2315,2315,2315,2315,0
20240220,181400,401325365,2315,2315,2315,2315,0
20240220,181300,401325365,2315,2315,2315,2315,0
20240220,181200,401325365,2315,2315,2315,2315,0
20240220,181100,401325365,2315,2315,2315,2315,0
20240220,181000,401325365,2315,2315,2315,2315,0
20240220,180900,401325365,2315,2315,2315,2315,0
20240220,180800,401325365,2315,2315,2315,2315,0
20240220,180700,401325365,2315,2315,2315,2315,0
20240220,180600,401325365,2315,2315,2315,2315,0
20240220,180500,401325365,2315,2315,2315,2315,0
20240220,180400,401325365,2315,2315,2315,2315,0
20240220,180300,401325365,2315,2315,2315,2315,0
20240220,180200,401325365,2315,2315,2315,2315,0
20240220,180100,401325365,2315,2315,2315,2315,0
20240220,180000,401325365,2315,2315,2315,2315,0
20240220,175900,401325365,2315,2315,2315,2315,0
20240220,175800,401325365,2315,2315,2315,2315,0
20240220,175700,401325365,2315,2315,2315,2315,0
20240220,175600,401325365,2315,2315,2315,2315,0
20240220,175500,401325365,2315,2315,2315,2315,0
20240220,175400,401325365,2315,2315,2315,2315,0
20240220,175300,401325365,2315,2315,2315,2315,0
20240220,175200,401325365,2315,2315,2315,2315,0
20240220,175100,401325365,2315,2315,2315,2315,596
20240220,175000,401325365,2315,2315,2315,2315,0
20240220,174900,401325365,2315,2315,2315,2315,0
20240220,174800,401325365,2315,2315,2315,2315,0
20240220,174700,401325365,2315,2315,2315,2315,0
20240220,174600,401325365,2315,2315,2315,2315,0
20240220,174500,401325365,2315,2315,2315,2315,0
20240220,174400,401325365,2315,2315,2315,2315,0
20240220,174300,401325365,2315,2315,2315,2315,0
20240220,174200,401325365,2315,2315,2315,2315,0
20240220,174100,401325365,2315,2315,2315,2315,0
20240220,174000,401325365,2315,2315,2315,2315,0
20240220,173900,401325365,2315,2315,2315,2315,0
20240220,173800,401325365,2315,2315,2315,2315,0
20240220,173700,401325365,2315,2315,2315,2315,0
20240220,173600,401325365,2315,2315,2315,2315,0
20240220,173500,401325365,2315,2315,2315,2315,0
20240220,173400,401325365,2315,2315,2315,2315,0
20240220,173300,401325365,2315,2315,2315,2315,0
20240220,173200,401325365,2315,2315,2315,2315,0
20240220,173100,401325365,2315,2315,2315,2315,0
20240220,173000,401325365,2315,2315,2315,2315,0
20240220,172900,401325365,2315,2315,2315,2315,0
20240220,172800,401325365,2315,2315,2315,2315,0
20240220,172700,401325365,2315,2315,2315,2315,0
20240220,172600,401325365,2315,2315,2315,2315,0
20240220,172500,401325365,2315,2315,2315,2315,0
20240220,172400,401325365,2315,2315,2315,2315,0
20240220,172300,401325365,2315,2315,2315,2315,0
20240220,172200,401325365,2315,2315,2315,2315,0
20240220,172100,401325365,2315,2315,2315,2315,596
20240220,172000,401325365,2315,2315,2315,2315,0
20240220,171900,401325365,2315,2315,2315,2315,0
20240220,171800,401325365,2315,2315,2315,2315,0
20240220,171700,401325365,2315,2315,2315,2315,0
20240220,171600,401325365,2315,2315,2315,2315,0
20240220,171500,401325365,2315,2315,2315,2315,0
20240220,171400,401325365,2315,2315,2315,2315,0
20240220,171300,401325365,2315,2315,2315,2315,0
20240220,171200,401325365,2315,2315,2315,2315,0
20240220,171100,401325365,2315,2315,2315,2315,0
20240220,171000,401325365,2315,2315,2315,2315,0
20240220,170900,401325365,2315,2315,2315,2315,0
20240220,170800,401325365,2315,2315,2315,2315,0
20240220,170700,401325365,2315,2315,2315,2315,0
20240220,170600,401325365,2315,2315,2315,2315,0
20240220,170500,401325365,2315,2315,2315,2315,0
20240220,170400,401325365,2315,2315,2315,2315,0
20240220,170300,401325365,2315,2315,2315,2315,0
20240220,170200,401325365,2315,2315,2315,2315,0
20240220,170100,401325365,2315,2315,2315,2315,0
20240220,170000,401325365,2315,2315,2315,2315,0
20240220,165900,401325365,2315,2315,2315,2315,0
20240220,165800,401325365,2315,2315,2315,2315,0
20240220,165700,401325365,2315,2315,2315,2315,0
20240220,165600,401325365,2315,2315,2315,2315,0
20240220,165500,401325365,2315,2315,2315,2315,0
20240220,165400,401325365,2315,2315,2315,2315,0
20240220,165300,401325365,2315,2315,2315,2315,0
20240220,165200,401325365,2315,2315,2315,2315,0
20240220,165100,401325365,2315,2315,2315,2315,596
20240220,165000,401325365,2315,2315,2315,2315,0
20240220,164900,401325365,2315,2315,2315,2315,0
20240220,164800,401325365,2315,2315,2315,2315,0
20240220,164700,401325365,2315,2315,2315,2315,0
20240220,164600,401325365,2315,2315,2315,2315,0
20240220,164500,401325365,2315,2315,2315,2315,0
20240220,164400,401325365,2315,2315,2315,2315,0
20240220,164300,401325365,2315,2315,2315,2315,0
20240220,164200,401325365,2315,2315,2315,2315,0
20240220,164100,401325365,2315,2315,2315,2315,0
20240220,164000,401325365,2315,2315,2315,2315,0
20240220,163900,401325365,2315,2315,2315,2315,0
20240220,163800,401325365,2315,2315,2315,2315,0
20240220,163700,401325365,2315,2315,2315,2315,0
20240220,163600,401325365,2315,2315,2315,2315,0
20240220,163500,401325365,2315,2315,2315,2315,0
20240220,163400,401325365,2315,2315,2315,2315,0
20240220,163300,401325365,2315,2315,2315,2315,0
20240220,163200,401325365,2315,2315,2315,2315,0
20240220,163100,401325365,2315,2315,2315,2315,0
20240220,163000,401325365,2315,2315,2315,2315,0
20240220,162900,401325365,2315,2315,2315,2315,0
20240220,162800,401325365,2315,2315,2315,2315,0
20240220,162700,401325365,2315,2315,2315,2315,0
20240220,162600,401325365,2315,2315,2315,2315,0
20240220,162500,401325365,2315,2315,2315,2315,0
20240220,162400,401325365,2315,2315,2315,2315,0
20240220,162300,401325365,2315,2315,2315,2315,0
20240220,162200,401325365,2315,2315,2315,2315,0
20240220,162100,401325365,2315,2315,2315,2315,596
20240220,162000,401325365,2315,2315,2315,2315,0
20240220,161900,401325365,2315,2315,2315,2315,0
20240220,161800,401325365,2315,2315,2315,2315,0
20240220,161700,401325365,2315,2315,2315,2315,0
20240220,161600,401325365,2315,2315,2315,2315,0
20240220,161500,401325365,2315,2315,2315,2315,0
20240220,161400,401325365,2315,2315,2315,2315,0
20240220,161300,401325365,2315,2315,2315,2315,0
20240220,161200,401325365,2315,2315,2315,2315,0
20240220,161100,401325365,2315,2315,2315,2315,0
20240220,161000,401325365,2315,2315,2315,2315,0
20240220,160900,401325365,2315,2315,2315,2315,0
20240220,160800,401325365,2315,2315,2315,2315,0
20240220,160700,401325365,2315,2315,2315,2315,0
20240220,160600,401325365,2315,2315,2315,2315,0
20240220,160500,401325365,2315,2315,2315,2315,0
20240220,160400,401325365,2315,2315,2315,2315,0
20240220,160300,401325365,2315,2315,2315,2315,0
20240220,160200,401325365,2315,2315,2315,2315,0
20240220,160100,401325365,2315,2315,2315,2315,0
20240220,160000,401325365,2315,2315,2315,2315,0
20240220,155900,401325365,2315,2315,2315,2315,0
20240220,155800,401325365,2315,2315,2315,2315,0
20240220,155700,401325365,2315,2315,2315,2315,0
20240220,155600,401325365,2315,2315,2315,2315,0
20240220,155500,401325365,2315,2315,2315,2315,0
20240220,155400,401325365,2315,2315,2315,2315,0
20240220,155300,401325365,2315,2315,2315,2315,0
20240220,155200,401325365,2315,2315,2315,2315,0
20240220,155100,401325365,2315,2315,2315,2315,596
20240220,155000,401325365,2315,2315,2315,2315,0
20240220,154900,401325365,2315,2315,2315,2315,0
20240220,154800,401325365,2315,2315,2315,2315,0
20240220,154700,401325365,2315,2315,2315,2315,0
20240220,154600,401325365,2315,2315,2315,2315,0
20240220,154500,401325365,2315,2315,2315,2315,0
20240220,154400,401325365,2315,2315,2315,2315,0
20240220,154300,401325365,2315,2315,2315,2315,0
20240220,154200,401325365,2315,2315,2315,2315,0
20240220,154100,401325365,2315,2315,2315,2315,0
20240220,154000,401325365,2315,2315,2315,2315,0
20240220,153900,401325365,2315,2315,2315,2315,0
20240220,153800,401325365,2315,2315,2315,2315,0
20240220,153700,401325365,2315,2315,2315,2315,0
20240220,153600,401325365,2315,2315,2315,2315,0
20240220,153500,401325365,2315,2315,2315,2315,0
20240220,153400,401325365,2315,2315,2315,2315,0
20240220,153300,401325365,2315,2315,2315,2315,0
20240220,153200,401325365,2315,2315,2315,2315,0
20240220,153100,401325365,2315,2315,2315,2315,0
20240220,153000,401325365,2315,2315,2315,2315,596
20240220,152900,399945625,2310,2310,2310,2310,0
20240220,152800,399945625,2310,2310,2310,2310,0
20240220,152700,399945625,2310,2310,2310,2310,0
20240220,152600,399945625,2310,2310,2310,2310,0
20240220,152500,399945625,2310,2310,2310,2310,0
20240220,152400,399945625,2310,2310,2310,2310,0
20240220,152300,399945625,2310,2310,2310,2310,0
20240220,152200,399945625,2310,2310,2310,2310,0
20240220,152100,399945625,2310,2310,2310,2310,0
20240220,152000,399945625,2310,2310,2310,2310,0
20240220,151900,399945625,2310,2315,2315,2310,603
20240220,151800,398550195,2315,2315,2315,2315,0
20240220,151700,398550195,2315,2315,2315,2315,0
20240220,151600,398550195,2315,2315,2315,2315,0
20240220,151500,398550195,2315,2315,2315,2315,50
20240220,151400,398434445,2315,2315,2315,2315,0
20240220,151300,398434445,2315,2315,2315,2315,0
20240220,151200,398434445,2315,2315,2315,2315,0
20240220,151100,398434445,2315,2310,2315,2310,100
20240220,151000,398203430,2310,2310,2310,2310,3
20240220,150900,398196500,2315,2310,2315,2310,4101
20240220,150800,388703185,2315,2310,2315,2310,6
20240220,150700,388689315,2315,2315,2315,2315,200
20240220,150600,388226315,2315,2310,2315,2310,48
20240220,150500,388115425,2315,2310,2315,2310,1107
20240220,150400,385558245,2310,2310,2310,2310,0
20240220,150300,385558245,2310,2310,2310,2310,164
20240220,150200,385179405,2315,2315,2315,2315,0
20240220,150100,385179405,2315,2315,2315,2315,1004
20240220,150000,382855145,2315,2315,2315,2315,150
20240220,145900,382507895,2315,2315,2315,2315,3
20240220,145800,382500950,2315,2315,2315,2305,2525
20240220,145700,376680595,2315,2315,2315,2315,0
20240220,145600,376680595,2315,2310,2315,2305,363
20240220,145500,375842610,2315,2315,2315,2315,733
20240220,145400,374145715,2315,2315,2315,2315,0
20240220,145300,374145715,2315,2310,2315,2310,1801
20240220,145200,369978300,2310,2310,2310,2310,0
20240220,145100,369978300,2310,2310,2310,2310,3
20240220,145000,369971370,2310,2310,2310,2310,4
20240220,144900,369962130,2310,2310,2310,2310,5
20240220,144800,369950580,2305,2305,2310,2305,19
20240220,144700,369906780,2315,2315,2315,2315,0
20240220,144600,369906780,2315,2315,2315,2315,0
20240220,144500,369906780,2315,2315,2315,2315,0
20240220,144400,369906780,2315,2315,2315,2315,4
20240220,144300,369897520,2315,2315,2315,2315,5
20240220,144200,369885945,2315,2310,2315,2310,1010
20240220,144100,367552835,2315,2315,2315,2315,3
20240220,144000,367545890,2315,2315,2315,2310,105
20240220,143900,367302830,2315,2310,2315,2310,5
20240220,143800,367291265,2315,2315,2315,2315,0
20240220,143700,367291265,2315,2315,2315,2315,0
20240220,143600,367291265,2315,2315,2315,2315,0
20240220,143500,367291265,2315,2315,2315,2315,0
20240220,143400,367291265,2315,2315,2315,2315,0
20240220,143300,367291265,2315,2315,2315,2315,0
20240220,143200,367291265,2315,2315,2315,2315,0
20240220,143100,367291265,2315,2310,2315,2310,5
20240220,143000,367279695,2315,2315,2315,2310,9
20240220,142900,367258885,2315,2310,2315,2310,21
20240220,142800,367210305,2315,2310,2315,2310,262
20240220,142700,366603955,2315,2315,2315,2315,0
20240220,142600,366603955,2315,2315,2315,2315,0
20240220,142500,366603955,2315,2315,2315,2315,0
20240220,142400,366603955,2315,2315,2315,2315,0
20240220,142300,366603955,2315,2315,2315,2315,0
20240220,142200,366603955,2315,2315,2315,2315,0
20240220,142100,366603955,2315,2315,2315,2310,56
20240220,142000,366474565,2315,2315,2315,2315,0
20240220,141900,366474565,2315,2310,2315,2310,988
20240220,141800,364192280,2310,2310,2310,2310,4646
20240220,141700,353460020,2310,2310,2310,2310,0
20240220,141600,353460020,2310,2310,2310,2310,4
20240220,141500,353450780,2310,2310,2310,2310,92
20240220,141400,353238260,2310,2310,2310,2310,0
20240220,141300,353238260,2310,2310,2310,2310,4
20240220,141200,353229020,2300,2305,2305,2300,10
20240220,141100,353206010,2310,2300,2310,2300,6
20240220,141000,353192180,2310,2310,2310,2310,4
20240220,140900,353182940,2310,2310,2310,2300,42
20240220,140800,353086270,2310,2315,2315,2305,202
20240220,140700,352620635,2310,2310,2310,2310,1
20240220,140600,352618325,2315,2315,2315,2315,1
20240220,140500,352616010,2300,2310,2310,2300,6058
20240220,140400,338659955,2315,2315,2315,2315,0
20240220,140300,338659955,2315,2315,2315,2315,0
20240220,140200,338659955,2315,2310,2315,2310,3
20240220,140100,338653015,2315,2315,2315,2315,1
20240220,140000,338650700,2315,2315,2315,2315,201
20240220,135900,338185385,2315,2310,2315,2310,3
20240220,135800,338178445,2315,2315,2315,2315,0
20240220,135700,338178445,2315,2315,2315,2315,0
20240220,135600,338178445,2315,2315,2315,2315,3
20240220,135500,338171500,2315,2315,2315,2315,4
20240220,135400,338162240,2310,2310,2310,2310,109
20240220,135300,337910450,2310,2310,2310,2310,0
20240220,135200,337910450,2310,2310,2310,2310,4
20240220,135100,337901210,2310,2310,2310,2310,5
20240220,135000,337889660,2310,2310,2315,2310,5
20240220,134900,337878105,2315,2315,2315,2315,1
20240220,134800,337875790,2305,2305,2305,2305,3789
20240220,134700,329142145,2305,2310,2310,2305,1242
20240220,134600,326279330,2310,2310,2310,2310,0
20240220,134500,326279330,2310,2310,2310,2310,437
20240220,134400,325269860,2310,2315,2315,2310,161
20240220,134300,324897930,2310,2310,2310,2310,50
20240220,134200,324782430,2315,2315,2315,2315,0
20240220,134100,324782430,2315,2315,2315,2315,0
20240220,134000,324782430,2315,2315,2315,2305,114
20240220,133900,324519520,2310,2305,2315,2305,74
20240220,133800,324348920,2315,2305,2315,2305,1020
20240220,133700,321987780,2315,2315,2315,2315,4
20240220,133600,321978520,2315,2315,2315,2315,6
20240220,133500,321964630,2315,2305,2315,2305,2442
20240220,133400,316335790,2305,2315,2315,2305,4360
20240220,133300,306285965,2315,2315,2315,2315,4
20240220,133200,306276705,2310,2310,2310,2310,610
20240220,133100,304867605,2315,2315,2315,2315,4
20240220,133000,304858345,2315,2315,2315,2315,4
20240220,132900,304849085,2315,2315,2315,2315,3
20240220,132800,304842140,2310,2310,2310,2305,111
20240220,132700,304586250,2310,2315,2315,2310,5
20240220,132600,304574695,2300,2310,2310,2300,10000
20240220,132500,281564205,2315,2315,2315,2315,100
20240220,132400,281332705,2315,2315,2315,2315,0
20240220,132300,281332705,2315,2315,2315,2315,0
20240220,132200,281332705,2315,2315,2315,2315,0
20240220,132100,281332705,2315,2315,2315,2315,0
20240220,132000,281332705,2315,2315,2315,2315,4
20240220,131900,281323445,2315,2315,2315,2315,6
20240220,131800,281309555,2315,2315,2315,2310,16
20240220,131700,281272585,2315,2315,2315,2315,1
20240220,131600,281270270,2315,2310,2315,2305,899
20240220,131500,279198045,2315,2315,2315,2315,0
20240220,131400,279198045,2315,2315,2315,2315,0
20240220,131300,279198045,2315,2315,2315,2315,5
20240220,131200,279186470,2320,2320,2320,2320,0
20240220,131100,279186470,2320,2320,2320,2320,0
20240220,131000,279186470,2320,2320,2320,2320,0
20240220,130900,279186470,2320,2320,2320,2320,251
20240220,130800,278604150,2315,2320,2320,2315,4
20240220,130700,278594875,2315,2315,2315,2315,4000
20240220,130600,269334875,2315,2315,2315,2315,4
20240220,130500,269325615,2315,2315,2315,2315,6
20240220,130400,269311725,2315,2310,2315,2305,8652
20240220,130300,249325605,2315,2315,2315,2315,0
20240220,130200,249325605,2315,2315,2315,2315,0
20240220,130100,249325605,2315,2315,2315,2315,0
20240220,130000,249325605,2315,2315,2315,2315,0
20240220,125900,249325605,2315,2315,2315,2315,0
20240220,125800,249325605,2315,2315,2315,2315,1
20240220,125700,249323290,2315,2315,2315,2315,2
20240220,125600,249318660,2315,2310,2315,2310,914
20240220,125500,247207310,2310,2310,2310,2310,1
20240220,125400,247205000,2310,2310,2310,2310,0
20240220,125300,247205000,2310,2310,2310,2310,0
20240220,125200,247205000,2310,2310,2310,2310,0
20240220,125100,247205000,2310,2310,2310,2310,0
20240220,125000,247205000,2310,2310,2310,2310,1
20240220,124900,247202690,2310,2310,2310,2310,1
20240220,124800,247200380,2310,2310,2310,2305,24
20240220,124700,247145045,2310,2310,2310,2310,3
20240220,124600,247138115,2310,2310,2310,2310,3
20240220,124500,247131185,2305,2310,2310,2305,660
20240220,124400,245608385,2310,2310,2310,2310,2
20240220,124300,245603765,2310,2310,2310,2310,5
20240220,124200,245592215,2310,2305,2310,2305,28
20240220,124100,245527540,2305,2305,2305,2305,1595
20240220,124000,241851065,2310,2310,2310,2310,0
20240220,123900,241851065,2310,2310,2310,2310,0
20240220,123800,241851065,2310,2310,2310,2310,0
20240220,123700,241851065,2310,2310,2310,2310,0
20240220,123600,241851065,2310,2310,2310,2310,0
20240220,123500,241851065,2310,2310,2310,2310,0
20240220,123400,241851065,2310,2310,2310,2310,0
20240220,123300,241851065,2310,2310,2310,2310,0
20240220,123200,241851065,2310,2310,2310,2310,0
20240220,123100,241851065,2310,2310,2310,2310,0
20240220,123000,241851065,2310,2310,2310,2310,4
20240220,122900,241841825,2310,2310,2310,2310,0
20240220,122800,241841825,2310,2310,2310,2310,2
20240220,122700,241837205,2310,2310,2310,2310,2
20240220,122600,241832585,2310,2305,2310,2305,503
20240220,122500,240670660,2310,2305,2310,2305,3723
20240220,122400,232089125,2305,2305,2305,2305,628
20240220,122300,230641585,2305,2305,2305,2305,0
20240220,122200,230641585,2305,2305,2305,2305,1
20240220,122100,230639280,2310,2310,2310,2310,3191
20240220,122000,223268070,2315,2315,2315,2315,0
20240220,121900,223268070,2315,2315,2315,2315,400
20240220,121800,222342070,2315,2315,2315,2315,543
20240220,121700,221085025,2315,2315,2315,2315,0
20240220,121600,221085025,2315,2315,2315,2315,0
20240220,121500,221085025,2315,2315,2315,2315,0
20240220,121400,221085025,2315,2315,2315,2315,0
20240220,121300,221085025,2315,2315,2315,2315,0
20240220,121200,221085025,2315,2315,2315,2315,3
20240220,121100,221078080,2315,2315,2315,2315,800
20240220,121000,219226080,2315,2315,2315,2315,0
20240220,120900,219226080,2315,2315,2315,2315,0
20240220,120800,219226080,2315,2315,2315,2315,0
20240220,120700,219226080,2315,2315,2315,2315,0
20240220,120600,219226080,2315,2315,2315,2315,0
20240220,120500,219226080,2315,2315,2315,2315,1192
20240220,120400,216466600,2315,2315,2315,2315,173
20240220,120300,216066105,2310,2315,2315,2310,439
20240220,120200,215049860,2315,2315,2315,2315,0
20240220,120100,215049860,2315,2315,2315,2315,0
20240220,120000,215049860,2315,2315,2315,2315,0
20240220,115900,215049860,2315,2315,2315,2315,0
20240220,115800,215049860,2315,2315,2315,2315,0
20240220,115700,215049860,2315,2315,2315,2315,200
20240220,115600,214586860,2315,2315,2315,2315,0
20240220,115500,214586860,2315,2315,2315,2315,0
20240220,115400,214586860,2315,2315,2315,2315,300
20240220,115300,213892360,2315,2315,2315,2315,0
20240220,115200,213892360,2315,2310,2315,2310,339
20240220,115100,213109225,2310,2310,2310,2310,670
20240220,115000,211561525,2310,2310,2310,2310,437
20240220,114900,210552055,2315,2315,2315,2315,0
20240220,114800,210552055,2315,2315,2315,2315,0
20240220,114700,210552055,2315,2315,2315,2315,0
20240220,114600,210552055,2315,2315,2315,2315,8
20240220,114500,210533535,2315,2315,2315,2315,0
20240220,114400,210533535,2315,2315,2315,2315,0
20240220,114300,210533535,2315,2315,2315,2315,500
20240220,114200,209376035,2315,2315,2315,2315,50
20240220,114100,209260285,2315,2315,2315,2315,0
20240220,114000,209260285,2315,2315,2315,2315,3
20240220,113900,209253340,2320,2320,2320,2320,0
20240220,113800,209253340,2320,2315,2320,2315,250
20240220,113700,208673345,2315,2315,2315,2315,1184
20240220,113600,205932385,2310,2310,2310,2310,0
20240220,113500,205932385,2310,2315,2315,2310,29
20240220,113400,205865390,2315,2315,2315,2315,0
20240220,113300,205865390,2315,2315,2315,2315,0
20240220,113200,205865390,2315,2315,2315,2315,0
20240220,113100,205865390,2315,2315,2315,2315,0
20240220,113000,205865390,2315,2315,2315,2315,0
20240220,112900,205865390,2315,2315,2315,2315,8
20240220,112800,205846870,2315,2315,2315,2315,71
20240220,112700,205682505,2315,2315,2315,2315,1
20240220,112600,205680190,2310,2310,2310,2310,287
20240220,112500,205017220,2315,2315,2315,2315,0
20240220,112400,205017220,2315,2315,2315,2315,0
20240220,112300,205017220,2315,2315,2315,2315,0
20240220,112200,205017220,2315,2310,2315,2310,105
20240220,112100,204774655,2315,2315,2315,2315,0
20240220,112000,204774655,2315,2315,2315,2315,3
20240220,111900,204767710,2310,2310,2310,2310,0
20240220,111800,204767710,2310,2310,2310,2310,0
20240220,111700,204767710,2310,2310,2310,2310,17
20240220,111600,204728440,2310,2315,2315,2310,51
20240220,111500,204610625,2320,2320,2320,2315,439
20240220,111400,203594330,2315,2320,2320,2315,3
20240220,111300,203587375,2310,2310,2310,2310,29
20240220,111200,203520385,2315,2315,2315,2315,1
20240220,111100,203518070,2315,2315,2315,2315,15
20240220,111000,203483345,2315,2315,2315,2315,585
20240220,110900,202129070,2315,2315,2315,2315,0
20240220,110800,202129070,2315,2315,2315,2315,0
20240220,110700,202129070,2315,2315,2315,2315,2
20240220,110600,202124440,2315,2320,2320,2315,3
20240220,110500,202117490,2315,2320,2320,2315,2
20240220,110400,202112855,2315,2315,2315,2315,4
20240220,110300,202103595,2320,2315,2320,2310,267
20240220,110200,201486270,2315,2315,2320,2315,31
20240220,110100,201414500,2320,2315,2320,2310,558
20240220,110000,200122785,2315,2315,2315,2315,0
20240220,105900,200122785,2315,2315,2315,2315,0
20240220,105800,200122785,2315,2315,2315,2315,308
20240220,105700,199409765,2320,2320,2320,2320,0
20240220,105600,199409765,2320,2320,2320,2320,0
20240220,105500,199409765,2320,2320,2320,2320,0
20240220,105400,199409765,2320,2315,2320,2315,3
20240220,105300,199402810,2320,2320,2320,2320,2
20240220,105200,199398170,2320,2310,2320,2310,92
20240220,105100,199185640,2310,2315,2315,2310,509
20240220,105000,198009490,2320,2320,2320,2320,0
20240220,104900,198009490,2320,2315,2320,2315,40
20240220,104800,197916790,2320,2320,2320,2315,4
20240220,104700,197907515,2320,2320,2320,2320,602
20240220,104600,196510875,2320,2320,2320,2320,0
20240220,104500,196510875,2320,2320,2320,2320,0
20240220,104400,196510875,2320,2320,2320,2320,9
20240220,104300,196489995,2320,2320,2320,2315,321
20240220,104200,195745360,2320,2320,2320,2320,132
20240220,104100,195439120,2325,2325,2325,2325,0
20240220,104000,195439120,2325,2320,2325,2320,2109
20240220,103900,190538195,2320,2315,2320,2315,2
20240220,103800,190533560,2320,2320,2320,2320,0
20240220,103700,190533560,2320,2315,2320,2315,256
20240220,103600,189939660,2310,2310,2310,2310,0
20240220,103500,189939660,2310,2310,2310,2310,402
20240220,103400,189011040,2315,2315,2315,2315,0
20240220,103300,189011040,2315,2315,2315,2315,0
20240220,103200,189011040,2315,2315,2315,2315,0
20240220,103100,189011040,2315,2315,2315,2315,0
20240220,103000,189011040,2315,2315,2315,2315,13
20240220,102900,188980945,2315,2315,2320,2315,347
20240220,102800,188176135,2315,2310,2315,2310,800
20240220,102700,186326765,2310,2310,2310,2310,123
20240220,102600,186042635,2315,2315,2315,2315,1
20240220,102500,186040320,2305,2315,2315,2305,504
20240220,102400,184876135,2315,2315,2320,2315,182
20240220,102300,184454795,2320,2320,2320,2315,145
20240220,102200,184118610,2315,2315,2315,2315,79
20240220,102100,183935725,2315,2310,2315,2310,1012
20240220,102000,181595315,2310,2310,2310,2310,0
20240220,101900,181595315,2310,2310,2310,2310,0
20240220,101800,181595315,2310,2305,2310,2305,869
20240220,101700,179592260,2310,2310,2310,2310,0
20240220,101600,179592260,2310,2310,2310,2310,66
20240220,101500,179439800,2310,2310,2310,2310,9
20240220,101400,179419010,2310,2310,2310,2310,395
20240220,101300,178506560,2310,2310,2310,2310,55
20240220,101200,178379510,2310,2310,2310,2310,32
20240220,101100,178305590,2310,2310,2310,2305,752
20240220,101000,176569720,2315,2315,2315,2315,0
20240220,100900,176569720,2315,2315,2315,2315,0
20240220,100800,176569720,2315,2310,2315,2310,2
20240220,100700,176565095,2315,2310,2315,2310,3
20240220,100600,176558160,2310,2315,2315,2310,57
20240220,100500,176426215,2315,2315,2315,2315,3
20240220,100400,176419270,2315,2315,2315,2315,2
20240220,100300,176414640,2315,2315,2315,2315,0
20240220,100200,176414640,2315,2315,2315,2315,1
20240220,100100,176412325,2315,2315,2315,2315,2
20240220,100000,176407695,2315,2315,2315,2315,2
20240220,095900,176403065,2310,2315,2315,2310,833
20240220,095800,174477970,2315,2315,2315,2315,0
20240220,095700,174477970,2315,2315,2315,2315,0
20240220,095600,174477970,2315,2315,2315,2315,7
20240220,095500,174461765,2315,2315,2315,2315,55
20240220,095400,174334440,2310,2315,2320,2310,81
20240220,095300,174146785,2320,2320,2320,2315,803
20240220,095200,172284410,2315,2315,2315,2315,5
20240220,095100,172272835,2320,2320,2320,2320,0
20240220,095000,172272835,2320,2300,2320,2300,14123
20240220,094900,139720430,2305,2305,2305,2305,5008
20240220,094800,128176990,2305,2305,2305,2305,0
20240220,094700,128176990,2305,2305,2305,2305,0
20240220,094600,128176990,2305,2305,2305,2305,4348
20240220,094500,118154850,2305,2305,2305,2305,0
20240220,094400,118154850,2305,2305,2305,2305,201
20240220,094300,117691545,2305,2305,2305,2305,0
20240220,094200,117691545,2305,2305,2305,2305,0
20240220,094100,117691545,2305,2305,2305,2305,0
20240220,094000,117691545,2305,2305,2305,2305,216
20240220,093900,117193665,2305,2305,2305,2305,11
20240220,093800,117168310,2300,2300,2300,2300,1106
20240220,093700,114624510,2300,2305,2305,2300,725
20240220,093600,112954500,2305,2305,2305,2305,1107
20240220,093500,110402865,2305,2305,2305,2305,625
20240220,093400,108962240,2305,2305,2305,2305,1
20240220,093300,108959935,2305,2305,2305,2305,18
20240220,093200,108918445,2305,2305,2305,2305,380
20240220,093100,108042545,2305,2305,2305,2305,3331
20240220,093000,100364590,2305,2300,2305,2300,322
20240220,092900,99623880,2305,2305,2305,2305,1600
20240220,092800,95935880,2305,2305,2305,2305,121
20240220,092700,95656975,2305,2310,2315,2300,2743
20240220,092600,89330245,2310,2305,2310,2305,26
20240220,092500,89270190,2305,2310,2310,2305,338
20240220,092400,88490855,2310,2310,2310,2305,4282
20240220,092300,78620685,2310,2310,2310,2310,90
20240220,092200,78412785,2310,2310,2310,2310,307
20240220,092100,77703615,2315,2315,2315,2315,2159
20240220,092000,72705530,2315,2315,2315,2315,0
20240220,091900,72705530,2315,2315,2315,2315,0
20240220,091800,72705530,2315,2315,2315,2315,250
20240220,091700,72126780,2320,2310,2320,2310,4284
20240220,091600,62230730,2315,2320,2320,2315,102
20240220,091500,61994590,2315,2315,2315,2315,40
20240220,091400,61901990,2320,2320,2320,2315,1780
20240220,091300,57780270,2325,2315,2325,2315,585
20240220,091200,56423070,2320,2320,2320,2320,498
20240220,091100,55267710,2320,2320,2320,2320,559
20240220,091000,53970830,2325,2325,2325,2325,438
20240220,090900,52952480,2320,2325,2325,2320,70
20240220,090800,52789830,2325,2320,2325,2320,294
20240220,090700,52106330,2325,2325,2325,2325,3000
20240220,090600,45131330,2320,2315,2320,2315,5000
20240220,090500,33533450,2320,2315,2320,2310,1581
20240220,090400,29875590,2310,2315,2315,2310,541
20240220,090300,28624710,2320,2320,2320,2320,20
20240220,090200,28578310,2320,2325,2325,2315,343
20240220,090100,27784245,2325,2330,2330,2325,1579
20240220,090000,24105285,2330,2310,2330,2310,10412