KissMeData/024120/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,190700,110004725,4550,4550,4550,4550,1331
20240220,190600,110004725,4550,4550,4550,4550,0
20240220,190500,110004725,4550,4550,4550,4550,0
20240220,190400,110004725,4550,4550,4550,4550,0
20240220,190300,110004725,4550,4550,4550,4550,0
20240220,190200,110004725,4550,4550,4550,4550,0
20240220,190100,110004725,4550,4550,4550,4550,0
20240220,190000,110004725,4550,4550,4550,4550,0
20240220,185900,110004725,4550,4550,4550,4550,0
20240220,185800,110004725,4550,4550,4550,4550,0
20240220,185700,110004725,4550,4550,4550,4550,0
20240220,185600,110004725,4550,4550,4550,4550,0
20240220,185500,110004725,4550,4550,4550,4550,0
20240220,185400,110004725,4550,4550,4550,4550,0
20240220,185300,110004725,4550,4550,4550,4550,0
20240220,185200,110004725,4550,4550,4550,4550,0
20240220,185100,110004725,4550,4550,4550,4550,0
20240220,185000,110004725,4550,4550,4550,4550,0
20240220,184900,110004725,4550,4550,4550,4550,0
20240220,184800,110004725,4550,4550,4550,4550,0
20240220,184700,110004725,4550,4550,4550,4550,0
20240220,184600,110004725,4550,4550,4550,4550,0
20240220,184500,110004725,4550,4550,4550,4550,0
20240220,184400,110004725,4550,4550,4550,4550,0
20240220,184300,110004725,4550,4550,4550,4550,0
20240220,184200,110004725,4550,4550,4550,4550,0
20240220,184100,110004725,4550,4550,4550,4550,0
20240220,184000,110004725,4550,4550,4550,4550,0
20240220,183900,110004725,4550,4550,4550,4550,0
20240220,183800,110004725,4550,4550,4550,4550,0
20240220,183700,110004725,4550,4550,4550,4550,1331
20240220,183600,110004725,4550,4550,4550,4550,0
20240220,183500,110004725,4550,4550,4550,4550,0
20240220,183400,110004725,4550,4550,4550,4550,0
20240220,183300,110004725,4550,4550,4550,4550,0
20240220,183200,110004725,4550,4550,4550,4550,0
20240220,183100,110004725,4550,4550,4550,4550,0
20240220,183000,110004725,4550,4550,4550,4550,0
20240220,182900,110004725,4550,4550,4550,4550,0
20240220,182800,110004725,4550,4550,4550,4550,0
20240220,182700,110004725,4550,4550,4550,4550,0
20240220,182600,110004725,4550,4550,4550,4550,0
20240220,182500,110004725,4550,4550,4550,4550,0
20240220,182400,110004725,4550,4550,4550,4550,0
20240220,182300,110004725,4550,4550,4550,4550,0
20240220,182200,110004725,4550,4550,4550,4550,0
20240220,182100,110004725,4550,4550,4550,4550,0
20240220,182000,110004725,4550,4550,4550,4550,0
20240220,181900,110004725,4550,4550,4550,4550,0
20240220,181800,110004725,4550,4550,4550,4550,0
20240220,181700,110004725,4550,4550,4550,4550,0
20240220,181600,110004725,4550,4550,4550,4550,0
20240220,181500,110004725,4550,4550,4550,4550,0
20240220,181400,110004725,4550,4550,4550,4550,0
20240220,181300,110004725,4550,4550,4550,4550,0
20240220,181200,110004725,4550,4550,4550,4550,0
20240220,181100,110004725,4550,4550,4550,4550,0
20240220,181000,110004725,4550,4550,4550,4550,0
20240220,180900,110004725,4550,4550,4550,4550,0
20240220,180800,110004725,4550,4550,4550,4550,0
20240220,180700,110004725,4550,4550,4550,4550,1331
20240220,180600,110004725,4550,4550,4550,4550,0
20240220,180500,110004725,4550,4550,4550,4550,0
20240220,180400,110004725,4550,4550,4550,4550,0
20240220,180300,110004725,4550,4550,4550,4550,0
20240220,180200,110004725,4550,4550,4550,4550,0
20240220,180100,110004725,4550,4550,4550,4550,0
20240220,180000,110004725,4550,4550,4550,4550,0
20240220,175900,110004725,4550,4550,4550,4550,0
20240220,175800,110004725,4550,4550,4550,4550,0
20240220,175700,110004725,4550,4550,4550,4550,0
20240220,175600,110004725,4550,4550,4550,4550,0
20240220,175500,110004725,4550,4550,4550,4550,0
20240220,175400,110004725,4550,4550,4550,4550,0
20240220,175300,110004725,4550,4550,4550,4550,0
20240220,175200,110004725,4550,4550,4550,4550,0
20240220,175100,110004725,4550,4550,4550,4550,0
20240220,175000,110004725,4550,4550,4550,4550,0
20240220,174900,110004725,4550,4550,4550,4550,0
20240220,174800,110004725,4550,4550,4550,4550,0
20240220,174700,110004725,4550,4550,4550,4550,0
20240220,174600,110004725,4550,4550,4550,4550,0
20240220,174500,110004725,4550,4550,4550,4550,0
20240220,174400,110004725,4550,4550,4550,4550,0
20240220,174300,110004725,4550,4550,4550,4550,0
20240220,174200,110004725,4550,4550,4550,4550,0
20240220,174100,110004725,4550,4550,4550,4550,0
20240220,174000,110004725,4550,4550,4550,4550,0
20240220,173900,110004725,4550,4550,4550,4550,0
20240220,173800,110004725,4550,4550,4550,4550,0
20240220,173700,110004725,4550,4550,4550,4550,1331
20240220,173600,110004725,4550,4550,4550,4550,0
20240220,173500,110004725,4550,4550,4550,4550,0
20240220,173400,110004725,4550,4550,4550,4550,0
20240220,173300,110004725,4550,4550,4550,4550,0
20240220,173200,110004725,4550,4550,4550,4550,0
20240220,173100,110004725,4550,4550,4550,4550,0
20240220,173000,110004725,4550,4550,4550,4550,0
20240220,172900,110004725,4550,4550,4550,4550,0
20240220,172800,110004725,4550,4550,4550,4550,0
20240220,172700,110004725,4550,4550,4550,4550,0
20240220,172600,110004725,4550,4550,4550,4550,0
20240220,172500,110004725,4550,4550,4550,4550,0
20240220,172400,110004725,4550,4550,4550,4550,0
20240220,172300,110004725,4550,4550,4550,4550,0
20240220,172200,110004725,4550,4550,4550,4550,0
20240220,172100,110004725,4550,4550,4550,4550,0
20240220,172000,110004725,4550,4550,4550,4550,0
20240220,171900,110004725,4550,4550,4550,4550,0
20240220,171800,110004725,4550,4550,4550,4550,0
20240220,171700,110004725,4550,4550,4550,4550,0
20240220,171600,110004725,4550,4550,4550,4550,0
20240220,171500,110004725,4550,4550,4550,4550,0
20240220,171400,110004725,4550,4550,4550,4550,0
20240220,171300,110004725,4550,4550,4550,4550,0
20240220,171200,110004725,4550,4550,4550,4550,0
20240220,171100,110004725,4550,4550,4550,4550,0
20240220,171000,110004725,4550,4550,4550,4550,0
20240220,170900,110004725,4550,4550,4550,4550,0
20240220,170800,110004725,4550,4550,4550,4550,0
20240220,170700,110004725,4550,4550,4550,4550,1331
20240220,170600,110004725,4550,4550,4550,4550,0
20240220,170500,110004725,4550,4550,4550,4550,0
20240220,170400,110004725,4550,4550,4550,4550,0
20240220,170300,110004725,4550,4550,4550,4550,0
20240220,170200,110004725,4550,4550,4550,4550,0
20240220,170100,110004725,4550,4550,4550,4550,0
20240220,170000,110004725,4550,4550,4550,4550,0
20240220,165900,110004725,4550,4550,4550,4550,0
20240220,165800,110004725,4550,4550,4550,4550,0
20240220,165700,110004725,4550,4550,4550,4550,0
20240220,165600,110004725,4550,4550,4550,4550,0
20240220,165500,110004725,4550,4550,4550,4550,0
20240220,165400,110004725,4550,4550,4550,4550,0
20240220,165300,110004725,4550,4550,4550,4550,0
20240220,165200,110004725,4550,4550,4550,4550,0
20240220,165100,110004725,4550,4550,4550,4550,0
20240220,165000,110004725,4550,4550,4550,4550,0
20240220,164900,110004725,4550,4550,4550,4550,0
20240220,164800,110004725,4550,4550,4550,4550,0
20240220,164700,110004725,4550,4550,4550,4550,0
20240220,164600,110004725,4550,4550,4550,4550,0
20240220,164500,110004725,4550,4550,4550,4550,0
20240220,164400,110004725,4550,4550,4550,4550,0
20240220,164300,110004725,4550,4550,4550,4550,0
20240220,164200,110004725,4550,4550,4550,4550,0
20240220,164100,110004725,4550,4550,4550,4550,0
20240220,164000,110004725,4550,4550,4550,4550,0
20240220,163900,110004725,4550,4550,4550,4550,0
20240220,163800,110004725,4550,4550,4550,4550,0
20240220,163700,110004725,4550,4550,4550,4550,1331
20240220,163600,110004725,4550,4550,4550,4550,0
20240220,163500,110004725,4550,4550,4550,4550,0
20240220,163400,110004725,4550,4550,4550,4550,0
20240220,163300,110004725,4550,4550,4550,4550,0
20240220,163200,110004725,4550,4550,4550,4550,0
20240220,163100,110004725,4550,4550,4550,4550,0
20240220,163000,110004725,4550,4550,4550,4550,0
20240220,162900,110004725,4550,4550,4550,4550,0
20240220,162800,110004725,4550,4550,4550,4550,0
20240220,162700,110004725,4550,4550,4550,4550,0
20240220,162600,110004725,4550,4550,4550,4550,0
20240220,162500,110004725,4550,4550,4550,4550,0
20240220,162400,110004725,4550,4550,4550,4550,0
20240220,162300,110004725,4550,4550,4550,4550,0
20240220,162200,110004725,4550,4550,4550,4550,0
20240220,162100,110004725,4550,4550,4550,4550,0
20240220,162000,110004725,4550,4550,4550,4550,0
20240220,161900,110004725,4550,4550,4550,4550,0
20240220,161800,110004725,4550,4550,4550,4550,0
20240220,161700,110004725,4550,4550,4550,4550,0
20240220,161600,110004725,4550,4550,4550,4550,0
20240220,161500,110004725,4550,4550,4550,4550,0
20240220,161400,110004725,4550,4550,4550,4550,0
20240220,161300,110004725,4550,4550,4550,4550,0
20240220,161200,110004725,4550,4550,4550,4550,0
20240220,161100,110004725,4550,4550,4550,4550,0
20240220,161000,110004725,4550,4550,4550,4550,0
20240220,160900,110004725,4550,4550,4550,4550,0
20240220,160800,110004725,4550,4550,4550,4550,0
20240220,160700,110004725,4550,4550,4550,4550,1331
20240220,160600,110004725,4550,4550,4550,4550,0
20240220,160500,110004725,4550,4550,4550,4550,0
20240220,160400,110004725,4550,4550,4550,4550,0
20240220,160300,110004725,4550,4550,4550,4550,0
20240220,160200,110004725,4550,4550,4550,4550,0
20240220,160100,110004725,4550,4550,4550,4550,0
20240220,160000,110004725,4550,4550,4550,4550,0
20240220,155900,110004725,4550,4550,4550,4550,0
20240220,155800,110004725,4550,4550,4550,4550,0
20240220,155700,110004725,4550,4550,4550,4550,0
20240220,155600,110004725,4550,4550,4550,4550,0
20240220,155500,110004725,4550,4550,4550,4550,0
20240220,155400,110004725,4550,4550,4550,4550,0
20240220,155300,110004725,4550,4550,4550,4550,0
20240220,155200,110004725,4550,4550,4550,4550,0
20240220,155100,110004725,4550,4550,4550,4550,0
20240220,155000,110004725,4550,4550,4550,4550,0
20240220,154900,110004725,4550,4550,4550,4550,0
20240220,154800,110004725,4550,4550,4550,4550,0
20240220,154700,110004725,4550,4550,4550,4550,0
20240220,154600,110004725,4550,4550,4550,4550,0
20240220,154500,110004725,4550,4550,4550,4550,0
20240220,154400,110004725,4550,4550,4550,4550,0
20240220,154300,110004725,4550,4550,4550,4550,0
20240220,154200,110004725,4550,4550,4550,4550,0
20240220,154100,110004725,4550,4550,4550,4550,0
20240220,154000,110004725,4550,4550,4550,4550,0
20240220,153900,110004725,4550,4550,4550,4550,0
20240220,153800,110004725,4550,4550,4550,4550,0
20240220,153700,110004725,4550,4550,4550,4550,1331
20240220,153600,110004725,4550,4550,4550,4550,0
20240220,153500,110004725,4550,4550,4550,4550,0
20240220,153400,110004725,4550,4550,4550,4550,0
20240220,153300,110004725,4550,4550,4550,4550,0
20240220,153200,110004725,4550,4550,4550,4550,0
20240220,153100,110004725,4550,4550,4550,4550,0
20240220,153000,110004725,4550,4550,4550,4550,1331
20240220,152900,103948675,4515,4515,4515,4515,0
20240220,152800,103948675,4515,4515,4515,4515,0
20240220,152700,103948675,4515,4515,4515,4515,0
20240220,152600,103948675,4515,4515,4515,4515,0
20240220,152500,103948675,4515,4515,4515,4515,0
20240220,152400,103948675,4515,4515,4515,4515,0
20240220,152300,103948675,4515,4515,4515,4515,0
20240220,152200,103948675,4515,4515,4515,4515,0
20240220,152100,103948675,4515,4515,4515,4515,0
20240220,152000,103948675,4515,4515,4515,4515,0
20240220,151900,103948675,4515,4515,4515,4515,0
20240220,151800,103948675,4515,4515,4515,4515,0
20240220,151700,103948675,4515,4515,4515,4515,0
20240220,151600,103948675,4515,4515,4515,4515,0
20240220,151500,103948675,4515,4515,4515,4515,4
20240220,151400,103930615,4515,4515,4515,4515,0
20240220,151300,103930615,4515,4515,4515,4515,0
20240220,151200,103930615,4515,4515,4515,4515,0
20240220,151100,103930615,4515,4515,4515,4515,0
20240220,151000,103930615,4515,4515,4515,4515,0
20240220,150900,103930615,4515,4515,4515,4515,121
20240220,150800,103384300,4500,4500,4500,4500,364
20240220,150700,101746300,4510,4505,4510,4500,478
20240220,150600,99595200,4515,4515,4515,4515,0
20240220,150500,99595200,4515,4515,4515,4515,0
20240220,150400,99595200,4515,4515,4515,4515,0
20240220,150300,99595200,4515,4515,4515,4515,0
20240220,150200,99595200,4515,4515,4515,4515,0
20240220,150100,99595200,4515,4515,4515,4515,2
20240220,150000,99586170,4500,4515,4515,4500,22
20240220,145900,99487125,4500,4500,4500,4500,16
20240220,145800,99415125,4500,4505,4505,4500,190
20240220,145700,98559980,4515,4515,4515,4515,0
20240220,145600,98559980,4515,4515,4515,4515,0
20240220,145500,98559980,4515,4515,4515,4515,0
20240220,145400,98559980,4515,4515,4515,4515,1
20240220,145300,98555465,4500,4500,4500,4500,0
20240220,145200,98555465,4500,4500,4500,4500,0
20240220,145100,98555465,4500,4500,4500,4500,0
20240220,145000,98555465,4500,4500,4500,4500,0
20240220,144900,98555465,4500,4500,4500,4500,6
20240220,144800,98528465,4500,4500,4500,4500,20
20240220,144700,98438465,4500,4500,4500,4500,0
20240220,144600,98438465,4500,4500,4500,4500,0
20240220,144500,98438465,4500,4500,4500,4500,0
20240220,144400,98438465,4500,4500,4500,4500,0
20240220,144300,98438465,4500,4500,4500,4500,0
20240220,144200,98438465,4500,4500,4500,4500,0
20240220,144100,98438465,4500,4500,4500,4500,0
20240220,144000,98438465,4500,4500,4500,4500,0
20240220,143900,98438465,4500,4500,4500,4500,0
20240220,143800,98438465,4500,4500,4500,4500,0
20240220,143700,98438465,4500,4500,4500,4500,0
20240220,143600,98438465,4500,4500,4500,4500,0
20240220,143500,98438465,4500,4500,4500,4500,0
20240220,143400,98438465,4500,4500,4500,4500,0
20240220,143300,98438465,4500,4500,4500,4500,0
20240220,143200,98438465,4500,4500,4500,4500,15
20240220,143100,98370965,4500,4500,4500,4500,30
20240220,143000,98235965,4525,4525,4525,4525,0
20240220,142900,98235965,4525,4525,4525,4525,0
20240220,142800,98235965,4525,4505,4525,4505,135
20240220,142700,97627350,4495,4495,4495,4495,42
20240220,142600,97438560,4495,4500,4500,4495,63
20240220,142500,97155330,4500,4500,4500,4500,31
20240220,142400,97015830,4495,4495,4495,4495,0
20240220,142300,97015830,4495,4500,4500,4495,621
20240220,142200,94221535,4500,4500,4500,4500,0
20240220,142100,94221535,4500,4505,4505,4500,188
20240220,142000,93374805,4510,4510,4510,4510,8
20240220,141900,93338725,4505,4505,4505,4505,0
20240220,141800,93338725,4505,4505,4505,4505,50
20240220,141700,93113475,4505,4505,4505,4505,0
20240220,141600,93113475,4505,4505,4505,4505,0
20240220,141500,93113475,4505,4520,4520,4505,1102
20240220,141400,88148875,4520,4520,4520,4520,0
20240220,141300,88148875,4520,4520,4520,4520,0
20240220,141200,88148875,4520,4520,4520,4520,0
20240220,141100,88148875,4520,4520,4520,4520,3
20240220,141000,88135315,4515,4510,4515,4510,3
20240220,140900,88121775,4535,4535,4535,4535,0
20240220,140800,88121775,4535,4535,4535,4535,0
20240220,140700,88121775,4535,4535,4535,4535,0
20240220,140600,88121775,4535,4535,4535,4535,0
20240220,140500,88121775,4535,4535,4535,4535,11
20240220,140400,88071890,4535,4535,4535,4535,0
20240220,140300,88071890,4535,4535,4535,4535,50
20240220,140200,87845140,4505,4505,4505,4505,0
20240220,140100,87845140,4505,4505,4505,4505,0
20240220,140000,87845140,4505,4505,4505,4505,0
20240220,135900,87845140,4505,4505,4505,4505,0
20240220,135800,87845140,4505,4505,4505,4505,0
20240220,135700,87845140,4505,4505,4505,4505,0
20240220,135600,87845140,4505,4505,4505,4505,0
20240220,135500,87845140,4505,4505,4505,4505,0
20240220,135400,87845140,4505,4505,4505,4505,0
20240220,135300,87845140,4505,4505,4505,4505,0
20240220,135200,87845140,4505,4505,4505,4505,0
20240220,135100,87845140,4505,4505,4505,4505,0
20240220,135000,87845140,4505,4505,4505,4505,0
20240220,134900,87845140,4505,4505,4505,4505,0
20240220,134800,87845140,4505,4505,4505,4505,0
20240220,134700,87845140,4505,4505,4505,4505,0
20240220,134600,87845140,4505,4510,4510,4505,3
20240220,134500,87831615,4505,4505,4505,4505,0
20240220,134400,87831615,4505,4505,4505,4505,0
20240220,134300,87831615,4505,4510,4510,4505,18
20240220,134200,87750440,4510,4510,4510,4510,0
20240220,134100,87750440,4510,4515,4515,4510,2000
20240220,134000,78730405,4510,4510,4510,4510,0
20240220,133900,78730405,4510,4510,4510,4510,0
20240220,133800,78730405,4510,4510,4510,4510,0
20240220,133700,78730405,4510,4510,4510,4510,0
20240220,133600,78730405,4510,4510,4510,4510,0
20240220,133500,78730405,4510,4510,4510,4510,112
20240220,133400,78225285,4510,4510,4510,4510,0
20240220,133300,78225285,4510,4510,4510,4510,0
20240220,133200,78225285,4510,4510,4510,4510,0
20240220,133100,78225285,4510,4510,4510,4510,0
20240220,133000,78225285,4510,4510,4510,4510,0
20240220,132900,78225285,4510,4510,4510,4510,0
20240220,132800,78225285,4510,4510,4510,4510,0
20240220,132700,78225285,4510,4510,4510,4510,0
20240220,132600,78225285,4510,4510,4510,4510,0
20240220,132500,78225285,4510,4510,4510,4510,0
20240220,132400,78225285,4510,4510,4510,4510,0
20240220,132300,78225285,4510,4510,4510,4510,0
20240220,132200,78225285,4510,4510,4510,4510,1
20240220,132100,78220775,4535,4535,4535,4535,0
20240220,132000,78220775,4535,4535,4535,4535,0
20240220,131900,78220775,4535,4535,4535,4535,2
20240220,131800,78211705,4510,4510,4510,4510,676
20240220,131700,75162945,4510,4510,4510,4510,1000
20240220,131600,70652945,4510,4510,4510,4510,500
20240220,131500,68397945,4535,4535,4535,4535,0
20240220,131400,68397945,4535,4535,4535,4535,20
20240220,131300,68307245,4535,4535,4535,4535,0
20240220,131200,68307245,4535,4535,4535,4535,0
20240220,131100,68307245,4535,4535,4535,4535,0
20240220,131000,68307245,4535,4535,4535,4535,0
20240220,130900,68307245,4535,4535,4535,4535,0
20240220,130800,68307245,4535,4535,4535,4535,0
20240220,130700,68307245,4535,4535,4535,4535,0
20240220,130600,68307245,4535,4535,4535,4535,4
20240220,130500,68289105,4540,4540,4540,4540,0
20240220,130400,68289105,4540,4530,4540,4530,100
20240220,130300,67835405,4540,4540,4540,4540,0
20240220,130200,67835405,4540,4540,4540,4540,0
20240220,130100,67835405,4540,4540,4540,4540,0
20240220,130000,67835405,4540,4540,4540,4540,0
20240220,125900,67835405,4540,4540,4540,4540,2
20240220,125800,67826325,4510,4510,4510,4510,0
20240220,125700,67826325,4510,4540,4540,4510,125
20240220,125600,67262545,4510,4510,4510,4510,0
20240220,125500,67262545,4510,4510,4510,4510,0
20240220,125400,67262545,4510,4510,4510,4510,0
20240220,125300,67262545,4510,4510,4510,4510,0
20240220,125200,67262545,4510,4510,4510,4510,1
20240220,125100,67258035,4545,4545,4545,4545,0
20240220,125000,67258035,4545,4545,4545,4545,0
20240220,124900,67258035,4545,4545,4545,4545,0
20240220,124800,67258035,4545,4515,4545,4510,1002
20240220,124700,62737145,4515,4515,4515,4515,0
20240220,124600,62737145,4515,4515,4515,4515,0
20240220,124500,62737145,4515,4515,4515,4515,0
20240220,124400,62737145,4515,4515,4515,4515,0
20240220,124300,62737145,4515,4520,4520,4515,4
20240220,124200,62719070,4545,4545,4545,4545,0
20240220,124100,62719070,4545,4545,4545,4545,25
20240220,124000,62605445,4545,4545,4545,4545,0
20240220,123900,62605445,4545,4545,4545,4545,50
20240220,123800,62378195,4545,4545,4545,4545,0
20240220,123700,62378195,4545,4545,4545,4545,0
20240220,123600,62378195,4545,4545,4545,4545,0
20240220,123500,62378195,4545,4545,4545,4545,10
20240220,123400,62332745,4545,4545,4545,4545,0
20240220,123300,62332745,4545,4545,4545,4545,0
20240220,123200,62332745,4545,4545,4545,4545,0
20240220,123100,62332745,4545,4545,4545,4545,0
20240220,123000,62332745,4545,4540,4545,4540,5
20240220,122900,62310040,4545,4545,4545,4545,3
20240220,122800,62296405,4520,4520,4520,4520,0
20240220,122700,62296405,4520,4520,4520,4520,0
20240220,122600,62296405,4520,4520,4520,4520,0
20240220,122500,62296405,4520,4520,4520,4520,0
20240220,122400,62296405,4520,4520,4520,4520,0
20240220,122300,62296405,4520,4520,4520,4520,0
20240220,122200,62296405,4520,4520,4520,4520,5
20240220,122100,62273805,4520,4520,4520,4520,0
20240220,122000,62273805,4520,4525,4525,4520,11
20240220,121900,62224035,4560,4560,4560,4560,0
20240220,121800,62224035,4560,4560,4560,4560,0
20240220,121700,62224035,4560,4560,4560,4560,0
20240220,121600,62224035,4560,4560,4560,4560,0
20240220,121500,62224035,4560,4560,4560,4560,0
20240220,121400,62224035,4560,4560,4560,4560,0
20240220,121300,62224035,4560,4560,4560,4560,0
20240220,121200,62224035,4560,4560,4560,4560,0
20240220,121100,62224035,4560,4560,4560,4560,0
20240220,121000,62224035,4560,4560,4560,4560,0
20240220,120900,62224035,4560,4560,4560,4560,0
20240220,120800,62224035,4560,4560,4560,4560,0
20240220,120700,62224035,4560,4560,4560,4560,0
20240220,120600,62224035,4560,4560,4560,4560,0
20240220,120500,62224035,4560,4555,4560,4555,10
20240220,120400,62178475,4520,4555,4560,4520,48
20240220,120300,61960105,4555,4555,4555,4555,0
20240220,120200,61960105,4555,4555,4555,4555,10
20240220,120100,61914555,4555,4555,4555,4555,0
20240220,120000,61914555,4555,4555,4555,4555,0
20240220,115900,61914555,4555,4555,4555,4555,1
20240220,115800,61910000,4555,4550,4555,4550,5
20240220,115700,61887240,4565,4565,4565,4565,0
20240220,115600,61887240,4565,4565,4565,4565,0
20240220,115500,61887240,4565,4565,4565,4565,0
20240220,115400,61887240,4565,4565,4565,4565,0
20240220,115300,61887240,4565,4565,4565,4565,0
20240220,115200,61887240,4565,4565,4565,4565,0
20240220,115100,61887240,4565,4565,4565,4565,0
20240220,115000,61887240,4565,4565,4565,4565,0
20240220,114900,61887240,4565,4565,4565,4565,0
20240220,114800,61887240,4565,4565,4565,4565,0
20240220,114700,61887240,4565,4540,4565,4515,282
20240220,114600,60611115,4540,4540,4540,4540,0
20240220,114500,60611115,4540,4540,4540,4540,0
20240220,114400,60611115,4540,4540,4540,4540,52
20240220,114300,60375035,4570,4570,4570,4570,0
20240220,114200,60375035,4570,4570,4570,4570,0
20240220,114100,60375035,4570,4570,4570,4570,0
20240220,114000,60375035,4570,4570,4570,4570,0
20240220,113900,60375035,4570,4570,4570,4570,0
20240220,113800,60375035,4570,4570,4570,4570,258
20240220,113700,59195975,4570,4570,4570,4570,50
20240220,113600,58967475,4570,4570,4570,4570,0
20240220,113500,58967475,4570,4570,4570,4570,0
20240220,113400,58967475,4570,4570,4570,4570,0
20240220,113300,58967475,4570,4570,4570,4570,0
20240220,113200,58967475,4570,4570,4570,4570,0
20240220,113100,58967475,4570,4570,4570,4570,32
20240220,113000,58821235,4570,4570,4570,4570,0
20240220,112900,58821235,4570,4570,4570,4570,0
20240220,112800,58821235,4570,4570,4570,4570,1
20240220,112700,58816665,4575,4575,4575,4575,0
20240220,112600,58816665,4575,4575,4575,4575,0
20240220,112500,58816665,4575,4575,4575,4575,0
20240220,112400,58816665,4575,4575,4575,4575,0
20240220,112300,58816665,4575,4560,4575,4560,201
20240220,112200,57898905,4565,4565,4565,4565,1
20240220,112100,57894340,4575,4575,4575,4575,0
20240220,112000,57894340,4575,4575,4575,4575,0
20240220,111900,57894340,4575,4575,4575,4575,0
20240220,111800,57894340,4575,4575,4575,4575,2
20240220,111700,57885190,4530,4580,4580,4530,75
20240220,111600,57545340,4520,4520,4520,4520,15
20240220,111500,57477540,4520,4520,4520,4520,61
20240220,111400,57201820,4580,4540,4580,4540,265
20240220,111300,55998650,4540,4540,4540,4540,0
20240220,111200,55998650,4540,4540,4540,4540,0
20240220,111100,55998650,4540,4540,4540,4540,0
20240220,111000,55998650,4540,4540,4540,4540,0
20240220,110900,55998650,4540,4530,4540,4530,225
20240220,110800,54978770,4530,4530,4530,4530,0
20240220,110700,54978770,4530,4530,4530,4530,10
20240220,110600,54933470,4530,4530,4530,4530,0
20240220,110500,54933470,4530,4525,4530,4525,12
20240220,110400,54879160,4505,4505,4505,4505,0
20240220,110300,54879160,4505,4505,4505,4505,0
20240220,110200,54879160,4505,4505,4505,4505,335
20240220,110100,53369985,4530,4530,4530,4530,0
20240220,110000,53369985,4530,4530,4530,4530,0
20240220,105900,53369985,4530,4525,4530,4525,44
20240220,105800,53170880,4525,4525,4525,4525,3
20240220,105700,53157305,4525,4525,4525,4525,0
20240220,105600,53157305,4525,4525,4525,4525,0
20240220,105500,53157305,4525,4525,4525,4525,1
20240220,105400,53152780,4525,4525,4525,4525,0
20240220,105300,53152780,4525,4525,4525,4525,0
20240220,105200,53152780,4525,4515,4525,4515,705
20240220,105100,49969675,4500,4500,4500,4500,0
20240220,105000,49969675,4500,4505,4505,4500,177
20240220,104900,49173155,4500,4500,4500,4500,800
20240220,104800,45573155,4515,4515,4515,4515,0
20240220,104700,45573155,4515,4515,4515,4515,0
20240220,104600,45573155,4515,4515,4515,4515,0
20240220,104500,45573155,4515,4515,4515,4515,22
20240220,104400,45473825,4500,4510,4510,4500,801
20240220,104300,41866390,4515,4515,4515,4515,200
20240220,104200,40963390,4515,4515,4515,4515,0
20240220,104100,40963390,4515,4515,4515,4515,0
20240220,104000,40963390,4515,4515,4515,4515,0
20240220,103900,40963390,4515,4515,4515,4515,0
20240220,103800,40963390,4515,4515,4515,4515,0
20240220,103700,40963390,4515,4515,4515,4515,0
20240220,103600,40963390,4515,4515,4515,4515,0
20240220,103500,40963390,4515,4515,4515,4515,0
20240220,103400,40963390,4515,4510,4515,4510,122
20240220,103300,40413060,4515,4515,4515,4515,0
20240220,103200,40413060,4515,4515,4515,4515,0
20240220,103100,40413060,4515,4515,4515,4515,0
20240220,103000,40413060,4515,4515,4515,4515,0
20240220,102900,40413060,4515,4515,4515,4515,0
20240220,102800,40413060,4515,4515,4515,4515,30
20240220,102700,40277610,4515,4515,4515,4515,42
20240220,102600,40087980,4515,4515,4515,4515,0
20240220,102500,40087980,4515,4515,4515,4515,0
20240220,102400,40087980,4515,4515,4515,4515,0
20240220,102300,40087980,4515,4515,4515,4515,0
20240220,102200,40087980,4515,4515,4515,4515,0
20240220,102100,40087980,4515,4515,4515,4515,0
20240220,102000,40087980,4515,4515,4515,4515,0
20240220,101900,40087980,4515,4515,4515,4515,2
20240220,101800,40078950,4500,4500,4500,4500,0
20240220,101700,40078950,4500,4500,4500,4500,500
20240220,101600,37828950,4500,4500,4500,4500,0
20240220,101500,37828950,4500,4500,4500,4500,0
20240220,101400,37828950,4500,4500,4500,4500,0
20240220,101300,37828950,4500,4500,4500,4500,0
20240220,101200,37828950,4500,4500,4500,4500,122
20240220,101100,37279950,4500,4500,4500,4500,146
20240220,101000,36622950,4500,4500,4500,4500,10
20240220,100900,36577950,4500,4500,4500,4500,38
20240220,100800,36406950,4500,4510,4510,4500,1072
20240220,100700,31581840,4510,4500,4510,4495,499
20240220,100600,29338810,4515,4500,4515,4500,233
20240220,100500,28290265,4500,4500,4500,4500,52
20240220,100400,28056265,4500,4500,4500,4500,50
20240220,100300,27831265,4500,4505,4505,4495,1369
20240220,100200,21670440,4515,4515,4515,4515,3
20240220,100100,21656895,4505,4505,4505,4505,50
20240220,100000,21431645,4510,4510,4515,4510,682
20240220,095900,18355765,4515,4520,4520,4515,4
20240220,095800,18337695,4525,4525,4525,4525,0
20240220,095700,18337695,4525,4525,4525,4525,0
20240220,095600,18337695,4525,4525,4525,4525,0
20240220,095500,18337695,4525,4525,4525,4525,0
20240220,095400,18337695,4525,4525,4525,4525,2
20240220,095300,18328645,4525,4525,4525,4525,2
20240220,095200,18319595,4530,4530,4530,4530,0
20240220,095100,18319595,4530,4530,4530,4530,2
20240220,095000,18310535,4510,4510,4510,4510,0
20240220,094900,18310535,4510,4510,4510,4510,3
20240220,094800,18297005,4510,4510,4510,4510,0
20240220,094700,18297005,4510,4510,4510,4510,0
20240220,094600,18297005,4510,4510,4510,4510,133
20240220,094500,17697175,4530,4530,4530,4530,0
20240220,094400,17697175,4530,4530,4530,4530,0
20240220,094300,17697175,4530,4530,4530,4510,1013
20240220,094200,13128445,4510,4520,4520,4510,400
20240220,094100,11323375,4530,4530,4530,4530,0
20240220,094000,11323375,4530,4530,4530,4530,5
20240220,093900,11300725,4530,4530,4530,4530,4
20240220,093800,11282605,4515,4520,4520,4515,988
20240220,093700,6821675,4530,4530,4530,4530,20
20240220,093600,6731075,4530,4530,4530,4530,0
20240220,093500,6731075,4530,4530,4530,4530,2
20240220,093400,6722015,4515,4520,4520,4515,127
20240220,093300,6148395,4530,4530,4530,4530,0
20240220,093200,6148395,4530,4530,4530,4530,0
20240220,093100,6148395,4530,4530,4530,4530,0
20240220,093000,6148395,4530,4530,4530,4530,0
20240220,092900,6148395,4530,4530,4530,4530,0
20240220,092800,6148395,4530,4530,4530,4530,2
20240220,092700,6139335,4530,4530,4530,4530,0
20240220,092600,6139335,4530,4530,4530,4530,0
20240220,092500,6139335,4530,4530,4530,4530,0
20240220,092400,6139335,4530,4530,4530,4530,0
20240220,092300,6139335,4530,4530,4530,4530,0
20240220,092200,6139335,4530,4530,4530,4530,0
20240220,092100,6139335,4530,4530,4530,4530,1
20240220,092000,6134805,4530,4530,4530,4530,0
20240220,091900,6134805,4530,4530,4530,4530,0
20240220,091800,6134805,4530,4530,4530,4530,0
20240220,091700,6134805,4530,4520,4530,4520,78
20240220,091600,5782225,4520,4525,4525,4520,60
20240220,091500,5511000,4530,4530,4530,4530,2
20240220,091400,5501940,4535,4535,4535,4535,1
20240220,091300,5497405,4530,4530,4530,4530,45
20240220,091200,5293555,4525,4530,4530,4525,16
20240220,091100,5221090,4530,4530,4530,4530,225
20240220,091000,4201840,4530,4530,4530,4530,0
20240220,090900,4201840,4530,4515,4530,4515,5
20240220,090800,4179205,4535,4535,4535,4535,0
20240220,090700,4179205,4535,4535,4535,4535,0
20240220,090600,4179205,4535,4515,4535,4515,17
20240220,090500,4102410,4540,4540,4540,4540,0
20240220,090400,4102410,4540,4540,4540,4540,0
20240220,090300,4102410,4540,4540,4540,4540,0
20240220,090200,4102410,4540,4540,4540,4540,1
20240220,090100,4097870,4515,4515,4540,4515,94
20240220,090000,3673410,4540,4530,4540,4510,812