KissMeData/084670/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195200,34303570,11980,11980,11980,11980,132
20240220,195100,34303570,11980,11980,11980,11980,0
20240220,195000,34303570,11980,11980,11980,11980,0
20240220,194900,34303570,11980,11980,11980,11980,0
20240220,194800,34303570,11980,11980,11980,11980,0
20240220,194700,34303570,11980,11980,11980,11980,0
20240220,194600,34303570,11980,11980,11980,11980,0
20240220,194500,34303570,11980,11980,11980,11980,0
20240220,194400,34303570,11980,11980,11980,11980,0
20240220,194300,34303570,11980,11980,11980,11980,0
20240220,194200,34303570,11980,11980,11980,11980,0
20240220,194100,34303570,11980,11980,11980,11980,0
20240220,194000,34303570,11980,11980,11980,11980,0
20240220,193900,34303570,11980,11980,11980,11980,0
20240220,193800,34303570,11980,11980,11980,11980,0
20240220,193700,34303570,11980,11980,11980,11980,0
20240220,193600,34303570,11980,11980,11980,11980,0
20240220,193500,34303570,11980,11980,11980,11980,0
20240220,193400,34303570,11980,11980,11980,11980,0
20240220,193300,34303570,11980,11980,11980,11980,0
20240220,193200,34303570,11980,11980,11980,11980,0
20240220,193100,34303570,11980,11980,11980,11980,0
20240220,193000,34303570,11980,11980,11980,11980,0
20240220,192900,34303570,11980,11980,11980,11980,0
20240220,192800,34303570,11980,11980,11980,11980,0
20240220,192700,34303570,11980,11980,11980,11980,0
20240220,192600,34303570,11980,11980,11980,11980,0
20240220,192500,34303570,11980,11980,11980,11980,0
20240220,192400,34303570,11980,11980,11980,11980,0
20240220,192300,34303570,11980,11980,11980,11980,0
20240220,192200,34303570,11980,11980,11980,11980,132
20240220,192100,34303570,11980,11980,11980,11980,0
20240220,192000,34303570,11980,11980,11980,11980,0
20240220,191900,34303570,11980,11980,11980,11980,0
20240220,191800,34303570,11980,11980,11980,11980,0
20240220,191700,34303570,11980,11980,11980,11980,0
20240220,191600,34303570,11980,11980,11980,11980,0
20240220,191500,34303570,11980,11980,11980,11980,0
20240220,191400,34303570,11980,11980,11980,11980,0
20240220,191300,34303570,11980,11980,11980,11980,0
20240220,191200,34303570,11980,11980,11980,11980,0
20240220,191100,34303570,11980,11980,11980,11980,0
20240220,191000,34303570,11980,11980,11980,11980,0
20240220,190900,34303570,11980,11980,11980,11980,0
20240220,190800,34303570,11980,11980,11980,11980,0
20240220,190700,34303570,11980,11980,11980,11980,0
20240220,190600,34303570,11980,11980,11980,11980,0
20240220,190500,34303570,11980,11980,11980,11980,0
20240220,190400,34303570,11980,11980,11980,11980,0
20240220,190300,34303570,11980,11980,11980,11980,0
20240220,190200,34303570,11980,11980,11980,11980,0
20240220,190100,34303570,11980,11980,11980,11980,0
20240220,190000,34303570,11980,11980,11980,11980,0
20240220,185900,34303570,11980,11980,11980,11980,0
20240220,185800,34303570,11980,11980,11980,11980,0
20240220,185700,34303570,11980,11980,11980,11980,0
20240220,185600,34303570,11980,11980,11980,11980,0
20240220,185500,34303570,11980,11980,11980,11980,0
20240220,185400,34303570,11980,11980,11980,11980,0
20240220,185300,34303570,11980,11980,11980,11980,0
20240220,185200,34303570,11980,11980,11980,11980,132
20240220,185100,34303570,11980,11980,11980,11980,0
20240220,185000,34303570,11980,11980,11980,11980,0
20240220,184900,34303570,11980,11980,11980,11980,0
20240220,184800,34303570,11980,11980,11980,11980,0
20240220,184700,34303570,11980,11980,11980,11980,0
20240220,184600,34303570,11980,11980,11980,11980,0
20240220,184500,34303570,11980,11980,11980,11980,0
20240220,184400,34303570,11980,11980,11980,11980,0
20240220,184300,34303570,11980,11980,11980,11980,0
20240220,184200,34303570,11980,11980,11980,11980,0
20240220,184100,34303570,11980,11980,11980,11980,0
20240220,184000,34303570,11980,11980,11980,11980,0
20240220,183900,34303570,11980,11980,11980,11980,0
20240220,183800,34303570,11980,11980,11980,11980,0
20240220,183700,34303570,11980,11980,11980,11980,0
20240220,183600,34303570,11980,11980,11980,11980,0
20240220,183500,34303570,11980,11980,11980,11980,0
20240220,183400,34303570,11980,11980,11980,11980,0
20240220,183300,34303570,11980,11980,11980,11980,0
20240220,183200,34303570,11980,11980,11980,11980,0
20240220,183100,34303570,11980,11980,11980,11980,0
20240220,183000,34303570,11980,11980,11980,11980,0
20240220,182900,34303570,11980,11980,11980,11980,0
20240220,182800,34303570,11980,11980,11980,11980,0
20240220,182700,34303570,11980,11980,11980,11980,0
20240220,182600,34303570,11980,11980,11980,11980,0
20240220,182500,34303570,11980,11980,11980,11980,0
20240220,182400,34303570,11980,11980,11980,11980,0
20240220,182300,34303570,11980,11980,11980,11980,0
20240220,182200,34303570,11980,11980,11980,11980,132
20240220,182100,34303570,11980,11980,11980,11980,0
20240220,182000,34303570,11980,11980,11980,11980,0
20240220,181900,34303570,11980,11980,11980,11980,0
20240220,181800,34303570,11980,11980,11980,11980,0
20240220,181700,34303570,11980,11980,11980,11980,0
20240220,181600,34303570,11980,11980,11980,11980,0
20240220,181500,34303570,11980,11980,11980,11980,0
20240220,181400,34303570,11980,11980,11980,11980,0
20240220,181300,34303570,11980,11980,11980,11980,0
20240220,181200,34303570,11980,11980,11980,11980,0
20240220,181100,34303570,11980,11980,11980,11980,0
20240220,181000,34303570,11980,11980,11980,11980,0
20240220,180900,34303570,11980,11980,11980,11980,0
20240220,180800,34303570,11980,11980,11980,11980,0
20240220,180700,34303570,11980,11980,11980,11980,0
20240220,180600,34303570,11980,11980,11980,11980,0
20240220,180500,34303570,11980,11980,11980,11980,0
20240220,180400,34303570,11980,11980,11980,11980,0
20240220,180300,34303570,11980,11980,11980,11980,0
20240220,180200,34303570,11980,11980,11980,11980,0
20240220,180100,34303570,11980,11980,11980,11980,0
20240220,180000,34303570,11980,11980,11980,11980,0
20240220,175900,34303570,11980,11980,11980,11980,0
20240220,175800,34303570,11980,11980,11980,11980,0
20240220,175700,34303570,11980,11980,11980,11980,0
20240220,175600,34303570,11980,11980,11980,11980,0
20240220,175500,34303570,11980,11980,11980,11980,0
20240220,175400,34303570,11980,11980,11980,11980,0
20240220,175300,34303570,11980,11980,11980,11980,0
20240220,175200,34303570,11980,11980,11980,11980,132
20240220,175100,34303570,11980,11980,11980,11980,0
20240220,175000,34303570,11980,11980,11980,11980,0
20240220,174900,34303570,11980,11980,11980,11980,0
20240220,174800,34303570,11980,11980,11980,11980,0
20240220,174700,34303570,11980,11980,11980,11980,0
20240220,174600,34303570,11980,11980,11980,11980,0
20240220,174500,34303570,11980,11980,11980,11980,0
20240220,174400,34303570,11980,11980,11980,11980,0
20240220,174300,34303570,11980,11980,11980,11980,0
20240220,174200,34303570,11980,11980,11980,11980,0
20240220,174100,34303570,11980,11980,11980,11980,0
20240220,174000,34303570,11980,11980,11980,11980,0
20240220,173900,34303570,11980,11980,11980,11980,0
20240220,173800,34303570,11980,11980,11980,11980,0
20240220,173700,34303570,11980,11980,11980,11980,0
20240220,173600,34303570,11980,11980,11980,11980,0
20240220,173500,34303570,11980,11980,11980,11980,0
20240220,173400,34303570,11980,11980,11980,11980,0
20240220,173300,34303570,11980,11980,11980,11980,0
20240220,173200,34303570,11980,11980,11980,11980,0
20240220,173100,34303570,11980,11980,11980,11980,0
20240220,173000,34303570,11980,11980,11980,11980,0
20240220,172900,34303570,11980,11980,11980,11980,0
20240220,172800,34303570,11980,11980,11980,11980,0
20240220,172700,34303570,11980,11980,11980,11980,0
20240220,172600,34303570,11980,11980,11980,11980,0
20240220,172500,34303570,11980,11980,11980,11980,0
20240220,172400,34303570,11980,11980,11980,11980,0
20240220,172300,34303570,11980,11980,11980,11980,0
20240220,172200,34303570,11980,11980,11980,11980,132
20240220,172100,34303570,11980,11980,11980,11980,0
20240220,172000,34303570,11980,11980,11980,11980,0
20240220,171900,34303570,11980,11980,11980,11980,0
20240220,171800,34303570,11980,11980,11980,11980,0
20240220,171700,34303570,11980,11980,11980,11980,0
20240220,171600,34303570,11980,11980,11980,11980,0
20240220,171500,34303570,11980,11980,11980,11980,0
20240220,171400,34303570,11980,11980,11980,11980,0
20240220,171300,34303570,11980,11980,11980,11980,0
20240220,171200,34303570,11980,11980,11980,11980,0
20240220,171100,34303570,11980,11980,11980,11980,0
20240220,171000,34303570,11980,11980,11980,11980,0
20240220,170900,34303570,11980,11980,11980,11980,0
20240220,170800,34303570,11980,11980,11980,11980,0
20240220,170700,34303570,11980,11980,11980,11980,0
20240220,170600,34303570,11980,11980,11980,11980,0
20240220,170500,34303570,11980,11980,11980,11980,0
20240220,170400,34303570,11980,11980,11980,11980,0
20240220,170300,34303570,11980,11980,11980,11980,0
20240220,170200,34303570,11980,11980,11980,11980,0
20240220,170100,34303570,11980,11980,11980,11980,0
20240220,170000,34303570,11980,11980,11980,11980,0
20240220,165900,34303570,11980,11980,11980,11980,0
20240220,165800,34303570,11980,11980,11980,11980,0
20240220,165700,34303570,11980,11980,11980,11980,0
20240220,165600,34303570,11980,11980,11980,11980,0
20240220,165500,34303570,11980,11980,11980,11980,0
20240220,165400,34303570,11980,11980,11980,11980,0
20240220,165300,34303570,11980,11980,11980,11980,0
20240220,165200,34303570,11980,11980,11980,11980,132
20240220,165100,34303570,11980,11980,11980,11980,0
20240220,165000,34303570,11980,11980,11980,11980,0
20240220,164900,34303570,11980,11980,11980,11980,0
20240220,164800,34303570,11980,11980,11980,11980,0
20240220,164700,34303570,11980,11980,11980,11980,0
20240220,164600,34303570,11980,11980,11980,11980,0
20240220,164500,34303570,11980,11980,11980,11980,0
20240220,164400,34303570,11980,11980,11980,11980,0
20240220,164300,34303570,11980,11980,11980,11980,0
20240220,164200,34303570,11980,11980,11980,11980,0
20240220,164100,34303570,11980,11980,11980,11980,0
20240220,164000,34303570,11980,11980,11980,11980,0
20240220,163900,34303570,11980,11980,11980,11980,0
20240220,163800,34303570,11980,11980,11980,11980,0
20240220,163700,34303570,11980,11980,11980,11980,0
20240220,163600,34303570,11980,11980,11980,11980,0
20240220,163500,34303570,11980,11980,11980,11980,0
20240220,163400,34303570,11980,11980,11980,11980,0
20240220,163300,34303570,11980,11980,11980,11980,0
20240220,163200,34303570,11980,11980,11980,11980,0
20240220,163100,34303570,11980,11980,11980,11980,0
20240220,163000,34303570,11980,11980,11980,11980,0
20240220,162900,34303570,11980,11980,11980,11980,0
20240220,162800,34303570,11980,11980,11980,11980,0
20240220,162700,34303570,11980,11980,11980,11980,0
20240220,162600,34303570,11980,11980,11980,11980,0
20240220,162500,34303570,11980,11980,11980,11980,0
20240220,162400,34303570,11980,11980,11980,11980,0
20240220,162300,34303570,11980,11980,11980,11980,0
20240220,162200,34303570,11980,11980,11980,11980,132
20240220,162100,34303570,11980,11980,11980,11980,0
20240220,162000,34303570,11980,11980,11980,11980,0
20240220,161900,34303570,11980,11980,11980,11980,0
20240220,161800,34303570,11980,11980,11980,11980,0
20240220,161700,34303570,11980,11980,11980,11980,0
20240220,161600,34303570,11980,11980,11980,11980,0
20240220,161500,34303570,11980,11980,11980,11980,0
20240220,161400,34303570,11980,11980,11980,11980,0
20240220,161300,34303570,11980,11980,11980,11980,0
20240220,161200,34303570,11980,11980,11980,11980,0
20240220,161100,34303570,11980,11980,11980,11980,0
20240220,161000,34303570,11980,11980,11980,11980,0
20240220,160900,34303570,11980,11980,11980,11980,0
20240220,160800,34303570,11980,11980,11980,11980,0
20240220,160700,34303570,11980,11980,11980,11980,0
20240220,160600,34303570,11980,11980,11980,11980,0
20240220,160500,34303570,11980,11980,11980,11980,0
20240220,160400,34303570,11980,11980,11980,11980,0
20240220,160300,34303570,11980,11980,11980,11980,0
20240220,160200,34303570,11980,11980,11980,11980,0
20240220,160100,34303570,11980,11980,11980,11980,0
20240220,160000,34303570,11980,11980,11980,11980,0
20240220,155900,34303570,11980,11980,11980,11980,0
20240220,155800,34303570,11980,11980,11980,11980,0
20240220,155700,34303570,11980,11980,11980,11980,0
20240220,155600,34303570,11980,11980,11980,11980,0
20240220,155500,34303570,11980,11980,11980,11980,0
20240220,155400,34303570,11980,11980,11980,11980,0
20240220,155300,34303570,11980,11980,11980,11980,0
20240220,155200,34303570,11980,11980,11980,11980,132
20240220,155100,34303570,11980,11980,11980,11980,0
20240220,155000,34303570,11980,11980,11980,11980,0
20240220,154900,34303570,11980,11980,11980,11980,0
20240220,154800,34303570,11980,11980,11980,11980,0
20240220,154700,34303570,11980,11980,11980,11980,0
20240220,154600,34303570,11980,11980,11980,11980,0
20240220,154500,34303570,11980,11980,11980,11980,0
20240220,154400,34303570,11980,11980,11980,11980,0
20240220,154300,34303570,11980,11980,11980,11980,0
20240220,154200,34303570,11980,11980,11980,11980,0
20240220,154100,34303570,11980,11980,11980,11980,0
20240220,154000,34303570,11980,11980,11980,11980,0
20240220,153900,34303570,11980,11980,11980,11980,0
20240220,153800,34303570,11980,11980,11980,11980,0
20240220,153700,34303570,11980,11980,11980,11980,0
20240220,153600,34303570,11980,11980,11980,11980,0
20240220,153500,34303570,11980,11980,11980,11980,0
20240220,153400,34303570,11980,11980,11980,11980,0
20240220,153300,34303570,11980,11980,11980,11980,0
20240220,153200,34303570,11980,11980,11980,11980,0
20240220,153100,34303570,11980,11980,11980,11980,0
20240220,153000,34303570,11980,11980,11980,11980,132
20240220,152900,32722210,12050,12050,12050,12050,0
20240220,152800,32722210,12050,12050,12050,12050,0
20240220,152700,32722210,12050,12050,12050,12050,0
20240220,152600,32722210,12050,12050,12050,12050,0
20240220,152500,32722210,12050,12050,12050,12050,0
20240220,152400,32722210,12050,12050,12050,12050,0
20240220,152300,32722210,12050,12050,12050,12050,0
20240220,152200,32722210,12050,12050,12050,12050,0
20240220,152100,32722210,12050,12050,12050,12050,0
20240220,152000,32722210,12050,12050,12050,12050,0
20240220,151900,32722210,12050,12050,12050,12050,6
20240220,151800,32649910,12050,12050,12050,12050,0
20240220,151700,32649910,12050,12050,12050,12050,0
20240220,151600,32649910,12050,12050,12050,12050,1
20240220,151500,32637860,12050,12050,12050,12050,8
20240220,151400,32541460,12050,12050,12050,12050,0
20240220,151300,32541460,12050,12040,12050,12040,48
20240220,151200,31963090,11980,11980,11980,11980,0
20240220,151100,31963090,11980,12000,12000,11980,111
20240220,151000,30632470,12000,12000,12000,12000,57
20240220,150900,29948470,11990,11990,11990,11990,1
20240220,150800,29936480,11990,12000,12000,11990,19
20240220,150700,29708490,12000,12000,12000,12000,28
20240220,150600,29372490,12000,12050,12050,11990,617
20240220,150500,21957080,12070,12070,12070,12070,0
20240220,150400,21957080,12070,12070,12070,12070,0
20240220,150300,21957080,12070,12070,12070,12070,0
20240220,150200,21957080,12070,12070,12070,12070,0
20240220,150100,21957080,12070,12070,12070,12070,0
20240220,150000,21957080,12070,12070,12070,12070,1
20240220,145900,21945010,12090,12090,12090,12090,0
20240220,145800,21945010,12090,12090,12090,12090,0
20240220,145700,21945010,12090,12090,12090,12090,0
20240220,145600,21945010,12090,12090,12090,12090,0
20240220,145500,21945010,12090,12090,12090,12090,0
20240220,145400,21945010,12090,12090,12090,12090,0
20240220,145300,21945010,12090,12090,12090,12090,0
20240220,145200,21945010,12090,12090,12090,12090,0
20240220,145100,21945010,12090,12090,12090,12090,0
20240220,145000,21945010,12090,12090,12090,12090,0
20240220,144900,21945010,12090,12090,12090,12090,0
20240220,144800,21945010,12090,12090,12090,12090,0
20240220,144700,21945010,12090,12090,12090,12090,0
20240220,144600,21945010,12090,12090,12090,12090,0
20240220,144500,21945010,12090,12090,12090,12090,0
20240220,144400,21945010,12090,12090,12090,12090,0
20240220,144300,21945010,12090,12090,12090,12090,0
20240220,144200,21945010,12090,12090,12090,12090,0
20240220,144100,21945010,12090,12090,12090,12090,0
20240220,144000,21945010,12090,12090,12090,12090,0
20240220,143900,21945010,12090,12090,12090,12090,0
20240220,143800,21945010,12090,12090,12090,12090,0
20240220,143700,21945010,12090,12090,12090,12090,0
20240220,143600,21945010,12090,12090,12090,12090,0
20240220,143500,21945010,12090,12090,12090,12090,0
20240220,143400,21945010,12090,12090,12090,12090,0
20240220,143300,21945010,12090,12090,12090,12090,1
20240220,143200,21932920,12090,12090,12090,12090,0
20240220,143100,21932920,12090,12090,12090,12090,0
20240220,143000,21932920,12090,12090,12090,12090,5
20240220,142900,21872470,12090,12090,12090,12090,0
20240220,142800,21872470,12090,12090,12090,12090,0
20240220,142700,21872470,12090,12090,12090,12090,0
20240220,142600,21872470,12090,12090,12090,12090,0
20240220,142500,21872470,12090,12090,12090,12090,0
20240220,142400,21872470,12090,12090,12090,12090,0
20240220,142300,21872470,12090,12090,12090,12090,0
20240220,142200,21872470,12090,12090,12090,12090,0
20240220,142100,21872470,12090,12090,12090,12090,0
20240220,142000,21872470,12090,12090,12090,12090,0
20240220,141900,21872470,12090,12090,12090,12090,0
20240220,141800,21872470,12090,12090,12090,12090,0
20240220,141700,21872470,12090,12090,12090,12090,0
20240220,141600,21872470,12090,12090,12090,12090,0
20240220,141500,21872470,12090,12090,12090,12090,0
20240220,141400,21872470,12090,12090,12090,12090,0
20240220,141300,21872470,12090,12090,12090,12090,0
20240220,141200,21872470,12090,12090,12090,12090,0
20240220,141100,21872470,12090,12090,12090,12090,0
20240220,141000,21872470,12090,12090,12090,12090,0
20240220,140900,21872470,12090,12090,12090,12090,0
20240220,140800,21872470,12090,12090,12090,12090,0
20240220,140700,21872470,12090,12090,12090,12090,0
20240220,140600,21872470,12090,12090,12090,12090,0
20240220,140500,21872470,12090,12090,12090,12090,0
20240220,140400,21872470,12090,12090,12090,12090,0
20240220,140300,21872470,12090,12090,12090,12090,0
20240220,140200,21872470,12090,12090,12090,12090,0
20240220,140100,21872470,12090,12090,12090,12090,0
20240220,140000,21872470,12090,12090,12090,12090,0
20240220,135900,21872470,12090,12090,12090,12090,0
20240220,135800,21872470,12090,12090,12090,12090,0
20240220,135700,21872470,12090,12090,12090,12090,0
20240220,135600,21872470,12090,12090,12090,12090,0
20240220,135500,21872470,12090,12090,12090,12090,0
20240220,135400,21872470,12090,12090,12090,12090,0
20240220,135300,21872470,12090,12090,12090,12090,0
20240220,135200,21872470,12090,12090,12090,12090,0
20240220,135100,21872470,12090,12090,12090,12090,0
20240220,135000,21872470,12090,12090,12090,12090,0
20240220,134900,21872470,12090,12090,12090,12090,0
20240220,134800,21872470,12090,12090,12090,12090,0
20240220,134700,21872470,12090,12090,12090,12090,0
20240220,134600,21872470,12090,12090,12090,12090,0
20240220,134500,21872470,12090,12090,12090,12090,0
20240220,134400,21872470,12090,12090,12090,12090,0
20240220,134300,21872470,12090,12090,12090,12090,0
20240220,134200,21872470,12090,12090,12090,12090,0
20240220,134100,21872470,12090,12090,12090,12090,0
20240220,134000,21872470,12090,12090,12090,12090,0
20240220,133900,21872470,12090,12090,12090,12090,0
20240220,133800,21872470,12090,12090,12090,12090,0
20240220,133700,21872470,12090,12090,12090,12090,0
20240220,133600,21872470,12090,12090,12090,12090,0
20240220,133500,21872470,12090,12090,12090,12090,0
20240220,133400,21872470,12090,12090,12090,12090,0
20240220,133300,21872470,12090,12090,12090,12090,1
20240220,133200,21860380,12060,12060,12060,12060,0
20240220,133100,21860380,12060,12060,12060,12060,0
20240220,133000,21860380,12060,12060,12060,12060,0
20240220,132900,21860380,12060,12060,12060,12060,0
20240220,132800,21860380,12060,12060,12060,12060,0
20240220,132700,21860380,12060,12060,12060,12060,0
20240220,132600,21860380,12060,12060,12060,12060,0
20240220,132500,21860380,12060,12060,12060,12060,0
20240220,132400,21860380,12060,12060,12060,12060,0
20240220,132300,21860380,12060,12060,12060,12060,0
20240220,132200,21860380,12060,12060,12060,12060,0
20240220,132100,21860380,12060,12060,12060,12060,0
20240220,132000,21860380,12060,12060,12060,12060,0
20240220,131900,21860380,12060,12060,12060,12060,0
20240220,131800,21860380,12060,12060,12060,12060,0
20240220,131700,21860380,12060,12060,12060,12060,0
20240220,131600,21860380,12060,12060,12060,12060,0
20240220,131500,21860380,12060,12060,12060,12060,0
20240220,131400,21860380,12060,12060,12060,12060,0
20240220,131300,21860380,12060,12060,12060,12060,2
20240220,131200,21836260,12040,12040,12040,12040,16
20240220,131100,21643620,12040,12040,12040,12040,30
20240220,131000,21282420,12040,12040,12040,12040,0
20240220,130900,21282420,12040,12040,12040,12040,0
20240220,130800,21282420,12040,12040,12040,12040,0
20240220,130700,21282420,12040,12040,12040,12040,0
20240220,130600,21282420,12040,12040,12040,12040,0
20240220,130500,21282420,12040,12040,12040,12040,0
20240220,130400,21282420,12040,12040,12040,12040,0
20240220,130300,21282420,12040,12040,12040,12040,2
20240220,130200,21258340,12040,12040,12040,12040,0
20240220,130100,21258340,12040,12040,12040,12040,0
20240220,130000,21258340,12040,12040,12040,12040,0
20240220,125900,21258340,12040,12040,12040,12040,0
20240220,125800,21258340,12040,12040,12040,12040,0
20240220,125700,21258340,12040,12040,12040,12040,449
20240220,125600,15852380,12030,12030,12030,12030,0
20240220,125500,15852380,12030,12030,12030,12030,10
20240220,125400,15732080,12030,12030,12030,12030,6
20240220,125300,15659900,12010,12010,12010,12010,0
20240220,125200,15659900,12010,12010,12010,12010,0
20240220,125100,15659900,12010,12010,12010,12010,0
20240220,125000,15659900,12010,12010,12010,12010,0
20240220,124900,15659900,12010,12010,12010,12010,10
20240220,124800,15539800,12030,12030,12030,12030,7
20240220,124700,15455590,12030,12030,12030,12030,0
20240220,124600,15455590,12030,12030,12030,12030,0
20240220,124500,15455590,12030,12030,12030,12030,0
20240220,124400,15455590,12030,12030,12030,12030,3
20240220,124300,15419500,12030,12030,12030,12030,1
20240220,124200,15407470,12030,12030,12030,12030,0
20240220,124100,15407470,12030,12030,12030,12030,0
20240220,124000,15407470,12030,12030,12030,12030,0
20240220,123900,15407470,12030,12030,12030,12030,1
20240220,123800,15395440,12010,12020,12020,12000,455
20240220,123700,9934260,12020,12050,12050,12020,247
20240220,123600,6964440,12060,12070,12070,12060,197
20240220,123500,4588520,12080,12100,12100,12080,84
20240220,123400,3573080,12100,12100,12100,12100,0
20240220,123300,3573080,12100,12100,12100,12100,0
20240220,123200,3573080,12100,12100,12100,12100,0
20240220,123100,3573080,12100,12100,12100,12100,0
20240220,123000,3573080,12100,12100,12100,12100,0
20240220,122900,3573080,12100,12100,12100,12100,0
20240220,122800,3573080,12100,12100,12100,12100,0
20240220,122700,3573080,12100,12100,12100,12100,0
20240220,122600,3573080,12100,12100,12100,12100,0
20240220,122500,3573080,12100,12100,12100,12100,0
20240220,122400,3573080,12100,12100,12100,12100,0
20240220,122300,3573080,12100,12130,12130,12100,7
20240220,122200,3488350,12130,12130,12130,12130,19
20240220,122100,3257880,12140,12140,12140,12140,0
20240220,122000,3257880,12140,12140,12140,12140,0
20240220,121900,3257880,12140,12140,12140,12140,0
20240220,121800,3257880,12140,12140,12140,12140,0
20240220,121700,3257880,12140,12140,12140,12140,0
20240220,121600,3257880,12140,12140,12140,12140,0
20240220,121500,3257880,12140,12140,12140,12140,0
20240220,121400,3257880,12140,12140,12140,12140,0
20240220,121300,3257880,12140,12140,12140,12140,0
20240220,121200,3257880,12140,12140,12140,12140,0
20240220,121100,3257880,12140,12140,12140,12140,0
20240220,121000,3257880,12140,12140,12140,12140,1
20240220,120900,3245740,12140,12140,12140,12140,0
20240220,120800,3245740,12140,12140,12140,12140,1
20240220,120700,3233600,12130,12130,12130,12130,0
20240220,120600,3233600,12130,12130,12130,12130,0
20240220,120500,3233600,12130,12130,12130,12130,0
20240220,120400,3233600,12130,12130,12130,12130,0
20240220,120300,3233600,12130,12130,12130,12130,0
20240220,120200,3233600,12130,12130,12130,12130,10
20240220,120100,3112300,12130,12130,12130,12130,0
20240220,120000,3112300,12130,12130,12130,12130,0
20240220,115900,3112300,12130,12130,12130,12130,0
20240220,115800,3112300,12130,12130,12130,12130,0
20240220,115700,3112300,12130,12130,12130,12130,0
20240220,115600,3112300,12130,12130,12130,12130,0
20240220,115500,3112300,12130,12130,12130,12130,0
20240220,115400,3112300,12130,12130,12130,12130,0
20240220,115300,3112300,12130,12130,12130,12130,0
20240220,115200,3112300,12130,12130,12130,12130,0
20240220,115100,3112300,12130,12130,12130,12130,0
20240220,115000,3112300,12130,12130,12130,12130,0
20240220,114900,3112300,12130,12130,12130,12130,2
20240220,114800,3088040,12130,12130,12130,12130,0
20240220,114700,3088040,12130,12130,12130,12130,0
20240220,114600,3088040,12130,12130,12130,12130,0
20240220,114500,3088040,12130,12130,12130,12130,0
20240220,114400,3088040,12130,12130,12130,12130,0
20240220,114300,3088040,12130,12130,12130,12130,0
20240220,114200,3088040,12130,12130,12130,12130,0
20240220,114100,3088040,12130,12130,12130,12130,0
20240220,114000,3088040,12130,12130,12130,12130,0
20240220,113900,3088040,12130,12130,12130,12130,0
20240220,113800,3088040,12130,12130,12130,12130,0
20240220,113700,3088040,12130,12130,12130,12130,0
20240220,113600,3088040,12130,12130,12130,12130,0
20240220,113500,3088040,12130,12130,12130,12130,0
20240220,113400,3088040,12130,12130,12130,12130,0
20240220,113300,3088040,12130,12130,12130,12130,0
20240220,113200,3088040,12130,12130,12130,12130,0
20240220,113100,3088040,12130,12130,12130,12130,0
20240220,113000,3088040,12130,12130,12130,12130,0
20240220,112900,3088040,12130,12130,12130,12130,0
20240220,112800,3088040,12130,12130,12130,12130,0
20240220,112700,3088040,12130,12120,12130,12120,10
20240220,112600,2966750,12110,12110,12110,12110,0
20240220,112500,2966750,12110,12110,12110,12110,0
20240220,112400,2966750,12110,12110,12110,12110,0
20240220,112300,2966750,12110,12110,12110,12110,2
20240220,112200,2942530,12110,12110,12110,12110,0
20240220,112100,2942530,12110,12110,12110,12110,0
20240220,112000,2942530,12110,12110,12110,12110,0
20240220,111900,2942530,12110,12110,12110,12110,0
20240220,111800,2942530,12110,12110,12110,12110,0
20240220,111700,2942530,12110,12110,12110,12110,0
20240220,111600,2942530,12110,12110,12110,12110,0
20240220,111500,2942530,12110,12110,12110,12110,0
20240220,111400,2942530,12110,12110,12110,12110,0
20240220,111300,2942530,12110,12110,12110,12110,0
20240220,111200,2942530,12110,12110,12110,12110,0
20240220,111100,2942530,12110,12110,12110,12110,0
20240220,111000,2942530,12110,12110,12110,12110,10
20240220,110900,2821430,12110,12110,12110,12110,0
20240220,110800,2821430,12110,12110,12110,12110,0
20240220,110700,2821430,12110,12110,12110,12110,0
20240220,110600,2821430,12110,12110,12110,12110,0
20240220,110500,2821430,12110,12110,12110,12110,0
20240220,110400,2821430,12110,12110,12110,12110,0
20240220,110300,2821430,12110,12110,12110,12110,0
20240220,110200,2821430,12110,12110,12110,12110,0
20240220,110100,2821430,12110,12110,12110,12110,0
20240220,110000,2821430,12110,12110,12110,12110,2
20240220,105900,2797210,12170,12170,12170,12170,0
20240220,105800,2797210,12170,12170,12170,12170,0
20240220,105700,2797210,12170,12170,12170,12170,0
20240220,105600,2797210,12170,12170,12170,12170,0
20240220,105500,2797210,12170,12170,12170,12170,0
20240220,105400,2797210,12170,12170,12170,12170,0
20240220,105300,2797210,12170,12170,12170,12170,0
20240220,105200,2797210,12170,12170,12170,12170,0
20240220,105100,2797210,12170,12170,12170,12170,0
20240220,105000,2797210,12170,12170,12170,12170,0
20240220,104900,2797210,12170,12170,12170,12170,0
20240220,104800,2797210,12170,12170,12170,12170,0
20240220,104700,2797210,12170,12170,12170,12170,0
20240220,104600,2797210,12170,12170,12170,12170,0
20240220,104500,2797210,12170,12170,12170,12170,0
20240220,104400,2797210,12170,12170,12170,12170,0
20240220,104300,2797210,12170,12170,12170,12170,0
20240220,104200,2797210,12170,12170,12170,12170,0
20240220,104100,2797210,12170,12170,12170,12170,0
20240220,104000,2797210,12170,12170,12170,12170,0
20240220,103900,2797210,12170,12170,12170,12170,0
20240220,103800,2797210,12170,12170,12170,12170,0
20240220,103700,2797210,12170,12170,12170,12170,0
20240220,103600,2797210,12170,12130,12170,12130,2
20240220,103500,2772910,12180,12180,12180,12180,0
20240220,103400,2772910,12180,12180,12180,12180,0
20240220,103300,2772910,12180,12180,12180,12180,0
20240220,103200,2772910,12180,12180,12180,12180,0
20240220,103100,2772910,12180,12180,12180,12180,9
20240220,103000,2663290,12180,12180,12180,12180,0
20240220,102900,2663290,12180,12150,12180,12150,22
20240220,102800,2395940,12160,12150,12160,12150,22
20240220,102700,2128630,12140,12140,12140,12140,0
20240220,102600,2128630,12140,12140,12140,12140,0
20240220,102500,2128630,12140,12140,12140,12140,0
20240220,102400,2128630,12140,12140,12140,12140,0
20240220,102300,2128630,12140,12140,12140,12140,1
20240220,102200,2116490,12140,12140,12140,12140,0
20240220,102100,2116490,12140,12140,12140,12140,0
20240220,102000,2116490,12140,12120,12140,12120,2
20240220,101900,2092230,12150,12150,12150,12150,0
20240220,101800,2092230,12150,12150,12150,12150,0
20240220,101700,2092230,12150,12150,12150,12150,0
20240220,101600,2092230,12150,12150,12150,12150,2
20240220,101500,2067930,12140,12140,12140,12140,0
20240220,101400,2067930,12140,12140,12140,12140,0
20240220,101300,2067930,12140,12140,12140,12140,0
20240220,101200,2067930,12140,12140,12140,12140,0
20240220,101100,2067930,12140,12140,12140,12140,0
20240220,101000,2067930,12140,12140,12140,12140,0
20240220,100900,2067930,12140,12140,12140,12140,0
20240220,100800,2067930,12140,12140,12140,12140,0
20240220,100700,2067930,12140,12140,12140,12140,0
20240220,100600,2067930,12140,12140,12140,12140,0
20240220,100500,2067930,12140,12140,12140,12140,0
20240220,100400,2067930,12140,12130,12140,12130,2
20240220,100300,2043660,12120,12120,12120,12120,1
20240220,100200,2031540,12100,12100,12100,12100,0
20240220,100100,2031540,12100,12100,12100,12100,0
20240220,100000,2031540,12100,12100,12100,12100,0
20240220,095900,2031540,12100,12100,12100,12100,0
20240220,095800,2031540,12100,12100,12100,12100,0
20240220,095700,2031540,12100,12100,12100,12100,0
20240220,095600,2031540,12100,12100,12100,12100,0
20240220,095500,2031540,12100,12100,12100,12100,0
20240220,095400,2031540,12100,12100,12100,12100,0
20240220,095300,2031540,12100,12100,12100,12100,0
20240220,095200,2031540,12100,12100,12100,12100,0
20240220,095100,2031540,12100,12100,12100,12100,0
20240220,095000,2031540,12100,12100,12100,12100,0
20240220,094900,2031540,12100,12100,12100,12100,0
20240220,094800,2031540,12100,12100,12100,12100,0
20240220,094700,2031540,12100,12100,12100,12100,0
20240220,094600,2031540,12100,12100,12100,12100,0
20240220,094500,2031540,12100,12100,12100,12100,0
20240220,094400,2031540,12100,12100,12100,12100,0
20240220,094300,2031540,12100,12100,12100,12100,0
20240220,094200,2031540,12100,12100,12100,12100,0
20240220,094100,2031540,12100,12100,12100,12100,0
20240220,094000,2031540,12100,12100,12100,12100,0
20240220,093900,2031540,12100,12100,12100,12100,0
20240220,093800,2031540,12100,12100,12100,12100,0
20240220,093700,2031540,12100,12100,12100,12100,0
20240220,093600,2031540,12100,12100,12100,12100,0
20240220,093500,2031540,12100,12100,12100,12100,0
20240220,093400,2031540,12100,12100,12100,12100,0
20240220,093300,2031540,12100,12100,12100,12100,0
20240220,093200,2031540,12100,12100,12100,12100,0
20240220,093100,2031540,12100,12100,12100,12100,0
20240220,093000,2031540,12100,12100,12100,12100,5
20240220,092900,1971040,12100,12100,12100,12100,0
20240220,092800,1971040,12100,12100,12100,12100,0
20240220,092700,1971040,12100,12100,12100,12100,5
20240220,092600,1910540,12100,12100,12100,12100,0
20240220,092500,1910540,12100,12100,12100,12100,0
20240220,092400,1910540,12100,12100,12100,12100,0
20240220,092300,1910540,12100,12100,12100,12100,0
20240220,092200,1910540,12100,12100,12100,12100,0
20240220,092100,1910540,12100,12100,12100,12100,0
20240220,092000,1910540,12100,12100,12100,12100,0
20240220,091900,1910540,12100,12100,12100,12100,0
20240220,091800,1910540,12100,12100,12100,12100,0
20240220,091700,1910540,12100,12100,12100,12100,20
20240220,091600,1668540,12110,12110,12110,12110,6
20240220,091500,1595880,12090,12090,12090,12090,0
20240220,091400,1595880,12090,12090,12090,12090,0
20240220,091300,1595880,12090,12090,12090,12090,0
20240220,091200,1595880,12090,12090,12090,12090,0
20240220,091100,1595880,12090,12090,12090,12090,0
20240220,091000,1595880,12090,12090,12090,12090,8
20240220,090900,1499160,12090,12090,12090,12090,0
20240220,090800,1499160,12090,12090,12090,12090,0
20240220,090700,1499160,12090,12090,12090,12090,0
20240220,090600,1499160,12090,12090,12090,12090,101
20240220,090500,278070,12090,12090,12090,12090,0
20240220,090400,278070,12090,12090,12090,12090,0
20240220,090300,278070,12090,12090,12090,12090,0
20240220,090200,278070,12090,12090,12090,12090,0
20240220,090100,278070,12090,12090,12090,12090,19
20240220,090000,48360,12090,12090,12090,12090,4