KissMeData/089850/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195600,289063310,16290,16290,16290,16290,1035
20240220,195500,289063310,16290,16290,16290,16290,0
20240220,195400,289063310,16290,16290,16290,16290,0
20240220,195300,289063310,16290,16290,16290,16290,0
20240220,195200,289063310,16290,16290,16290,16290,0
20240220,195100,289063310,16290,16290,16290,16290,0
20240220,195000,289063310,16290,16290,16290,16290,0
20240220,194900,289063310,16290,16290,16290,16290,0
20240220,194800,289063310,16290,16290,16290,16290,0
20240220,194700,289063310,16290,16290,16290,16290,0
20240220,194600,289063310,16290,16290,16290,16290,0
20240220,194500,289063310,16290,16290,16290,16290,0
20240220,194400,289063310,16290,16290,16290,16290,0
20240220,194300,289063310,16290,16290,16290,16290,0
20240220,194200,289063310,16290,16290,16290,16290,0
20240220,194100,289063310,16290,16290,16290,16290,0
20240220,194000,289063310,16290,16290,16290,16290,0
20240220,193900,289063310,16290,16290,16290,16290,0
20240220,193800,289063310,16290,16290,16290,16290,0
20240220,193700,289063310,16290,16290,16290,16290,0
20240220,193600,289063310,16290,16290,16290,16290,0
20240220,193500,289063310,16290,16290,16290,16290,0
20240220,193400,289063310,16290,16290,16290,16290,0
20240220,193300,289063310,16290,16290,16290,16290,0
20240220,193200,289063310,16290,16290,16290,16290,0
20240220,193100,289063310,16290,16290,16290,16290,0
20240220,193000,289063310,16290,16290,16290,16290,0
20240220,192900,289063310,16290,16290,16290,16290,0
20240220,192800,289063310,16290,16290,16290,16290,0
20240220,192700,289063310,16290,16290,16290,16290,0
20240220,192600,289063310,16290,16290,16290,16290,1035
20240220,192500,289063310,16290,16290,16290,16290,0
20240220,192400,289063310,16290,16290,16290,16290,0
20240220,192300,289063310,16290,16290,16290,16290,0
20240220,192200,289063310,16290,16290,16290,16290,0
20240220,192100,289063310,16290,16290,16290,16290,0
20240220,192000,289063310,16290,16290,16290,16290,0
20240220,191900,289063310,16290,16290,16290,16290,0
20240220,191800,289063310,16290,16290,16290,16290,0
20240220,191700,289063310,16290,16290,16290,16290,0
20240220,191600,289063310,16290,16290,16290,16290,0
20240220,191500,289063310,16290,16290,16290,16290,0
20240220,191400,289063310,16290,16290,16290,16290,0
20240220,191300,289063310,16290,16290,16290,16290,0
20240220,191200,289063310,16290,16290,16290,16290,0
20240220,191100,289063310,16290,16290,16290,16290,0
20240220,191000,289063310,16290,16290,16290,16290,0
20240220,190900,289063310,16290,16290,16290,16290,0
20240220,190800,289063310,16290,16290,16290,16290,0
20240220,190700,289063310,16290,16290,16290,16290,0
20240220,190600,289063310,16290,16290,16290,16290,0
20240220,190500,289063310,16290,16290,16290,16290,0
20240220,190400,289063310,16290,16290,16290,16290,0
20240220,190300,289063310,16290,16290,16290,16290,0
20240220,190200,289063310,16290,16290,16290,16290,0
20240220,190100,289063310,16290,16290,16290,16290,0
20240220,190000,289063310,16290,16290,16290,16290,0
20240220,185900,289063310,16290,16290,16290,16290,0
20240220,185800,289063310,16290,16290,16290,16290,0
20240220,185700,289063310,16290,16290,16290,16290,0
20240220,185600,289063310,16290,16290,16290,16290,1035
20240220,185500,289063310,16290,16290,16290,16290,0
20240220,185400,289063310,16290,16290,16290,16290,0
20240220,185300,289063310,16290,16290,16290,16290,0
20240220,185200,289063310,16290,16290,16290,16290,0
20240220,185100,289063310,16290,16290,16290,16290,0
20240220,185000,289063310,16290,16290,16290,16290,0
20240220,184900,289063310,16290,16290,16290,16290,0
20240220,184800,289063310,16290,16290,16290,16290,0
20240220,184700,289063310,16290,16290,16290,16290,0
20240220,184600,289063310,16290,16290,16290,16290,0
20240220,184500,289063310,16290,16290,16290,16290,0
20240220,184400,289063310,16290,16290,16290,16290,0
20240220,184300,289063310,16290,16290,16290,16290,0
20240220,184200,289063310,16290,16290,16290,16290,0
20240220,184100,289063310,16290,16290,16290,16290,0
20240220,184000,289063310,16290,16290,16290,16290,0
20240220,183900,289063310,16290,16290,16290,16290,0
20240220,183800,289063310,16290,16290,16290,16290,0
20240220,183700,289063310,16290,16290,16290,16290,0
20240220,183600,289063310,16290,16290,16290,16290,0
20240220,183500,289063310,16290,16290,16290,16290,0
20240220,183400,289063310,16290,16290,16290,16290,0
20240220,183300,289063310,16290,16290,16290,16290,0
20240220,183200,289063310,16290,16290,16290,16290,0
20240220,183100,289063310,16290,16290,16290,16290,0
20240220,183000,289063310,16290,16290,16290,16290,0
20240220,182900,289063310,16290,16290,16290,16290,0
20240220,182800,289063310,16290,16290,16290,16290,0
20240220,182700,289063310,16290,16290,16290,16290,0
20240220,182600,289063310,16290,16290,16290,16290,1035
20240220,182500,289063310,16290,16290,16290,16290,0
20240220,182400,289063310,16290,16290,16290,16290,0
20240220,182300,289063310,16290,16290,16290,16290,0
20240220,182200,289063310,16290,16290,16290,16290,0
20240220,182100,289063310,16290,16290,16290,16290,0
20240220,182000,289063310,16290,16290,16290,16290,0
20240220,181900,289063310,16290,16290,16290,16290,0
20240220,181800,289063310,16290,16290,16290,16290,0
20240220,181700,289063310,16290,16290,16290,16290,0
20240220,181600,289063310,16290,16290,16290,16290,0
20240220,181500,289063310,16290,16290,16290,16290,0
20240220,181400,289063310,16290,16290,16290,16290,0
20240220,181300,289063310,16290,16290,16290,16290,0
20240220,181200,289063310,16290,16290,16290,16290,0
20240220,181100,289063310,16290,16290,16290,16290,0
20240220,181000,289063310,16290,16290,16290,16290,0
20240220,180900,289063310,16290,16290,16290,16290,0
20240220,180800,289063310,16290,16290,16290,16290,0
20240220,180700,289063310,16290,16290,16290,16290,0
20240220,180600,289063310,16290,16290,16290,16290,0
20240220,180500,289063310,16290,16290,16290,16290,0
20240220,180400,289063310,16290,16290,16290,16290,0
20240220,180300,289063310,16290,16290,16290,16290,0
20240220,180200,289063310,16290,16290,16290,16290,0
20240220,180100,289063310,16290,16290,16290,16290,0
20240220,180000,289063310,16290,16290,16290,16290,0
20240220,175900,289063310,16290,16290,16290,16290,0
20240220,175800,289063310,16290,16290,16290,16290,0
20240220,175700,289063310,16290,16290,16290,16290,0
20240220,175600,289063310,16290,16290,16290,16290,1035
20240220,175500,289063310,16290,16290,16290,16290,0
20240220,175400,289063310,16290,16290,16290,16290,0
20240220,175300,289063310,16290,16290,16290,16290,0
20240220,175200,289063310,16290,16290,16290,16290,0
20240220,175100,289063310,16290,16290,16290,16290,0
20240220,175000,289063310,16290,16290,16290,16290,0
20240220,174900,289063310,16290,16290,16290,16290,0
20240220,174800,289063310,16290,16290,16290,16290,0
20240220,174700,289063310,16290,16290,16290,16290,0
20240220,174600,289063310,16290,16290,16290,16290,0
20240220,174500,289063310,16290,16290,16290,16290,0
20240220,174400,289063310,16290,16290,16290,16290,0
20240220,174300,289063310,16290,16290,16290,16290,0
20240220,174200,289063310,16290,16290,16290,16290,0
20240220,174100,289063310,16290,16290,16290,16290,0
20240220,174000,289063310,16290,16290,16290,16290,0
20240220,173900,289063310,16290,16290,16290,16290,0
20240220,173800,289063310,16290,16290,16290,16290,0
20240220,173700,289063310,16290,16290,16290,16290,0
20240220,173600,289063310,16290,16290,16290,16290,0
20240220,173500,289063310,16290,16290,16290,16290,0
20240220,173400,289063310,16290,16290,16290,16290,0
20240220,173300,289063310,16290,16290,16290,16290,0
20240220,173200,289063310,16290,16290,16290,16290,0
20240220,173100,289063310,16290,16290,16290,16290,0
20240220,173000,289063310,16290,16290,16290,16290,0
20240220,172900,289063310,16290,16290,16290,16290,0
20240220,172800,289063310,16290,16290,16290,16290,0
20240220,172700,289063310,16290,16290,16290,16290,0
20240220,172600,289063310,16290,16290,16290,16290,1035
20240220,172500,289063310,16290,16290,16290,16290,0
20240220,172400,289063310,16290,16290,16290,16290,0
20240220,172300,289063310,16290,16290,16290,16290,0
20240220,172200,289063310,16290,16290,16290,16290,0
20240220,172100,289063310,16290,16290,16290,16290,0
20240220,172000,289063310,16290,16290,16290,16290,0
20240220,171900,289063310,16290,16290,16290,16290,0
20240220,171800,289063310,16290,16290,16290,16290,0
20240220,171700,289063310,16290,16290,16290,16290,0
20240220,171600,289063310,16290,16290,16290,16290,0
20240220,171500,289063310,16290,16290,16290,16290,0
20240220,171400,289063310,16290,16290,16290,16290,0
20240220,171300,289063310,16290,16290,16290,16290,0
20240220,171200,289063310,16290,16290,16290,16290,0
20240220,171100,289063310,16290,16290,16290,16290,0
20240220,171000,289063310,16290,16290,16290,16290,0
20240220,170900,289063310,16290,16290,16290,16290,0
20240220,170800,289063310,16290,16290,16290,16290,0
20240220,170700,289063310,16290,16290,16290,16290,0
20240220,170600,289063310,16290,16290,16290,16290,0
20240220,170500,289063310,16290,16290,16290,16290,0
20240220,170400,289063310,16290,16290,16290,16290,0
20240220,170300,289063310,16290,16290,16290,16290,0
20240220,170200,289063310,16290,16290,16290,16290,0
20240220,170100,289063310,16290,16290,16290,16290,0
20240220,170000,289063310,16290,16290,16290,16290,0
20240220,165900,289063310,16290,16290,16290,16290,0
20240220,165800,289063310,16290,16290,16290,16290,0
20240220,165700,289063310,16290,16290,16290,16290,0
20240220,165600,289063310,16290,16290,16290,16290,1035
20240220,165500,289063310,16290,16290,16290,16290,0
20240220,165400,289063310,16290,16290,16290,16290,0
20240220,165300,289063310,16290,16290,16290,16290,0
20240220,165200,289063310,16290,16290,16290,16290,0
20240220,165100,289063310,16290,16290,16290,16290,0
20240220,165000,289063310,16290,16290,16290,16290,0
20240220,164900,289063310,16290,16290,16290,16290,0
20240220,164800,289063310,16290,16290,16290,16290,0
20240220,164700,289063310,16290,16290,16290,16290,0
20240220,164600,289063310,16290,16290,16290,16290,0
20240220,164500,289063310,16290,16290,16290,16290,0
20240220,164400,289063310,16290,16290,16290,16290,0
20240220,164300,289063310,16290,16290,16290,16290,0
20240220,164200,289063310,16290,16290,16290,16290,0
20240220,164100,289063310,16290,16290,16290,16290,0
20240220,164000,289063310,16290,16290,16290,16290,0
20240220,163900,289063310,16290,16290,16290,16290,0
20240220,163800,289063310,16290,16290,16290,16290,0
20240220,163700,289063310,16290,16290,16290,16290,0
20240220,163600,289063310,16290,16290,16290,16290,0
20240220,163500,289063310,16290,16290,16290,16290,0
20240220,163400,289063310,16290,16290,16290,16290,0
20240220,163300,289063310,16290,16290,16290,16290,0
20240220,163200,289063310,16290,16290,16290,16290,0
20240220,163100,289063310,16290,16290,16290,16290,0
20240220,163000,289063310,16290,16290,16290,16290,0
20240220,162900,289063310,16290,16290,16290,16290,0
20240220,162800,289063310,16290,16290,16290,16290,0
20240220,162700,289063310,16290,16290,16290,16290,0
20240220,162600,289063310,16290,16290,16290,16290,1035
20240220,162500,289063310,16290,16290,16290,16290,0
20240220,162400,289063310,16290,16290,16290,16290,0
20240220,162300,289063310,16290,16290,16290,16290,0
20240220,162200,289063310,16290,16290,16290,16290,0
20240220,162100,289063310,16290,16290,16290,16290,0
20240220,162000,289063310,16290,16290,16290,16290,0
20240220,161900,289063310,16290,16290,16290,16290,0
20240220,161800,289063310,16290,16290,16290,16290,0
20240220,161700,289063310,16290,16290,16290,16290,0
20240220,161600,289063310,16290,16290,16290,16290,0
20240220,161500,289063310,16290,16290,16290,16290,0
20240220,161400,289063310,16290,16290,16290,16290,0
20240220,161300,289063310,16290,16290,16290,16290,0
20240220,161200,289063310,16290,16290,16290,16290,0
20240220,161100,289063310,16290,16290,16290,16290,0
20240220,161000,289063310,16290,16290,16290,16290,0
20240220,160900,289063310,16290,16290,16290,16290,0
20240220,160800,289063310,16290,16290,16290,16290,0
20240220,160700,289063310,16290,16290,16290,16290,0
20240220,160600,289063310,16290,16290,16290,16290,0
20240220,160500,289063310,16290,16290,16290,16290,0
20240220,160400,289063310,16290,16290,16290,16290,0
20240220,160300,289063310,16290,16290,16290,16290,0
20240220,160200,289063310,16290,16290,16290,16290,0
20240220,160100,289063310,16290,16290,16290,16290,0
20240220,160000,289063310,16290,16290,16290,16290,0
20240220,155900,289063310,16290,16290,16290,16290,0
20240220,155800,289063310,16290,16290,16290,16290,0
20240220,155700,289063310,16290,16290,16290,16290,0
20240220,155600,289063310,16290,16290,16290,16290,1035
20240220,155500,289063310,16290,16290,16290,16290,0
20240220,155400,289063310,16290,16290,16290,16290,0
20240220,155300,289063310,16290,16290,16290,16290,0
20240220,155200,289063310,16290,16290,16290,16290,0
20240220,155100,289063310,16290,16290,16290,16290,0
20240220,155000,289063310,16290,16290,16290,16290,0
20240220,154900,289063310,16290,16290,16290,16290,0
20240220,154800,289063310,16290,16290,16290,16290,0
20240220,154700,289063310,16290,16290,16290,16290,0
20240220,154600,289063310,16290,16290,16290,16290,0
20240220,154500,289063310,16290,16290,16290,16290,0
20240220,154400,289063310,16290,16290,16290,16290,0
20240220,154300,289063310,16290,16290,16290,16290,0
20240220,154200,289063310,16290,16290,16290,16290,0
20240220,154100,289063310,16290,16290,16290,16290,0
20240220,154000,289063310,16290,16290,16290,16290,0
20240220,153900,289063310,16290,16290,16290,16290,0
20240220,153800,289063310,16290,16290,16290,16290,0
20240220,153700,289063310,16290,16290,16290,16290,0
20240220,153600,289063310,16290,16290,16290,16290,0
20240220,153500,289063310,16290,16290,16290,16290,0
20240220,153400,289063310,16290,16290,16290,16290,0
20240220,153300,289063310,16290,16290,16290,16290,0
20240220,153200,289063310,16290,16290,16290,16290,0
20240220,153100,289063310,16290,16290,16290,16290,0
20240220,153000,289063310,16290,16290,16290,16290,1035
20240220,152900,272203160,16200,16200,16200,16200,0
20240220,152800,272203160,16200,16200,16200,16200,0
20240220,152700,272203160,16200,16200,16200,16200,0
20240220,152600,272203160,16200,16200,16200,16200,0
20240220,152500,272203160,16200,16200,16200,16200,0
20240220,152400,272203160,16200,16200,16200,16200,0
20240220,152300,272203160,16200,16200,16200,16200,0
20240220,152200,272203160,16200,16200,16200,16200,0
20240220,152100,272203160,16200,16200,16200,16200,0
20240220,152000,272203160,16200,16200,16200,16200,0
20240220,151900,272203160,16200,16150,16200,16150,27
20240220,151800,271766910,16140,16160,16180,16140,12
20240220,151700,271573040,16140,16140,16140,16140,32
20240220,151600,271056560,16100,16180,16180,16100,105
20240220,151500,269362240,16180,16210,16210,16180,772
20240220,151400,256856340,16210,16210,16210,16210,91
20240220,151300,255381230,16220,16220,16220,16220,0
20240220,151200,255381230,16220,16220,16220,16220,3
20240220,151100,255332570,16220,16220,16220,16220,50
20240220,151000,254521570,16210,16210,16210,16210,0
20240220,150900,254521570,16210,16210,16210,16210,28
20240220,150800,254067690,16220,16230,16230,16220,82
20240220,150700,252737490,16220,16220,16220,16220,5
20240220,150600,252656390,16230,16230,16230,16230,11
20240220,150500,252477860,16230,16230,16230,16230,5
20240220,150400,252396710,16230,16230,16230,16230,103
20240220,150300,250725020,16230,16240,16240,16230,29
20240220,150200,250254340,16250,16240,16250,16240,7
20240220,150100,250140640,16250,16250,16250,16250,595
20240220,150000,240471890,16250,16250,16250,16250,5
20240220,145900,240390640,16250,16250,16250,16250,86
20240220,145800,238993140,16260,16260,16260,16260,0
20240220,145700,238993140,16260,16260,16260,16260,7
20240220,145600,238879320,16260,16260,16260,16260,2
20240220,145500,238846800,16250,16250,16250,16250,0
20240220,145400,238846800,16250,16250,16250,16250,0
20240220,145300,238846800,16250,16250,16250,16250,0
20240220,145200,238846800,16250,16250,16250,16250,20
20240220,145100,238521800,16270,16270,16270,16270,10
20240220,145000,238359100,16250,16250,16250,16250,23
20240220,144900,237985350,16250,16250,16250,16250,241
20240220,144800,234069100,16250,16250,16250,16250,1371
20240220,144700,211790350,16250,16250,16250,16250,0
20240220,144600,211790350,16250,16250,16250,16250,0
20240220,144500,211790350,16250,16250,16250,16250,0
20240220,144400,211790350,16250,16250,16250,16250,0
20240220,144300,211790350,16250,16250,16250,16250,0
20240220,144200,211790350,16250,16250,16250,16250,0
20240220,144100,211790350,16250,16250,16250,16250,0
20240220,144000,211790350,16250,16250,16250,16250,0
20240220,143900,211790350,16250,16270,16270,16250,982
20240220,143800,195831430,16280,16280,16280,16280,0
20240220,143700,195831430,16280,16280,16280,16280,0
20240220,143600,195831430,16280,16280,16280,16280,0
20240220,143500,195831430,16280,16280,16280,16280,2
20240220,143400,195798870,16280,16280,16280,16280,0
20240220,143300,195798870,16280,16280,16280,16280,0
20240220,143200,195798870,16280,16280,16280,16280,0
20240220,143100,195798870,16280,16280,16280,16280,0
20240220,143000,195798870,16280,16280,16280,16280,0
20240220,142900,195798870,16280,16280,16280,16280,0
20240220,142800,195798870,16280,16280,16280,16280,0
20240220,142700,195798870,16280,16280,16280,16280,0
20240220,142600,195798870,16280,16280,16280,16280,1
20240220,142500,195782590,16270,16270,16270,16270,0
20240220,142400,195782590,16270,16270,16270,16270,15
20240220,142300,195538540,16290,16290,16290,16290,0
20240220,142200,195538540,16290,16290,16290,16290,0
20240220,142100,195538540,16290,16290,16290,16290,2
20240220,142000,195505960,16260,16260,16260,16260,1
20240220,141900,195489700,16260,16290,16290,16260,35
20240220,141800,194919580,16290,16290,16290,16290,0
20240220,141700,194919580,16290,16290,16290,16290,2
20240220,141600,194887000,16290,16290,16290,16290,0
20240220,141500,194887000,16290,16290,16290,16290,1
20240220,141400,194870710,16250,16250,16250,16250,0
20240220,141300,194870710,16250,16250,16250,16250,0
20240220,141200,194870710,16250,16250,16250,16250,1
20240220,141100,194854460,16250,16250,16250,16250,1
20240220,141000,194838210,16250,16250,16250,16250,52
20240220,140900,193993210,16250,16250,16250,16250,0
20240220,140800,193993210,16250,16260,16260,16250,10
20240220,140700,193830650,16260,16260,16260,16260,8
20240220,140600,193700570,16250,16250,16250,16250,99
20240220,140500,192091820,16290,16290,16290,16290,0
20240220,140400,192091820,16290,16290,16290,16290,1
20240220,140300,192075530,16250,16270,16270,16250,508
20240220,140200,183816320,16270,16290,16290,16270,75
20240220,140100,182595210,16290,16290,16290,16290,1
20240220,140000,182578920,16300,16300,16300,16300,0
20240220,135900,182578920,16300,16300,16300,16300,0
20240220,135800,182578920,16300,16290,16300,16290,4
20240220,135700,182513750,16280,16280,16280,16280,0
20240220,135600,182513750,16280,16280,16280,16280,0
20240220,135500,182513750,16280,16280,16280,16280,0
20240220,135400,182513750,16280,16280,16280,16280,2
20240220,135300,182481190,16280,16290,16290,16280,12
20240220,135200,182285740,16300,16300,16300,16300,0
20240220,135100,182285740,16300,16300,16300,16300,0
20240220,135000,182285740,16300,16290,16300,16290,5
20240220,134900,182204270,16300,16300,16300,16300,0
20240220,134800,182204270,16300,16300,16300,16300,0
20240220,134700,182204270,16300,16290,16300,16290,12
20240220,134600,182008770,16270,16270,16270,16270,0
20240220,134500,182008770,16270,16270,16270,16270,0
20240220,134400,182008770,16270,16300,16300,16270,300
20240220,134300,177124680,16300,16310,16310,16300,101
20240220,134200,175478370,16310,16310,16310,16310,2
20240220,134100,175445750,16290,16290,16290,16290,3
20240220,134000,175396880,16300,16300,16300,16300,0
20240220,133900,175396880,16300,16300,16300,16300,1188
20240220,133800,156032480,16300,16300,16300,16300,1
20240220,133700,156016180,16310,16310,16310,16310,0
20240220,133600,156016180,16310,16310,16310,16310,30
20240220,133500,155526880,16310,16310,16310,16310,0
20240220,133400,155526880,16310,16310,16310,16310,0
20240220,133300,155526880,16310,16300,16310,16300,141
20240220,133200,153228560,16310,16300,16310,16300,184
20240220,133100,150229330,16310,16310,16310,16290,790
20240220,133000,137352290,16310,16310,16310,16310,1
20240220,132900,137335980,16310,16310,16310,16310,2
20240220,132800,137303360,16310,16310,16310,16310,1
20240220,132700,137287050,16320,16320,16320,16320,7
20240220,132600,137172810,16320,16320,16320,16320,1
20240220,132500,137156490,16330,16330,16330,16330,8
20240220,132400,137025850,16320,16320,16320,16320,3
20240220,132300,136976890,16330,16330,16330,16330,0
20240220,132200,136976890,16330,16330,16330,16330,0
20240220,132100,136976890,16330,16330,16330,16330,0
20240220,132000,136976890,16330,16330,16330,16330,0
20240220,131900,136976890,16330,16330,16330,16330,1
20240220,131800,136960560,16300,16300,16300,16300,0
20240220,131700,136960560,16300,16300,16300,16300,0
20240220,131600,136960560,16300,16320,16320,16300,880
20240220,131500,122615370,16330,16330,16330,16330,0
20240220,131400,122615370,16330,16330,16330,16330,5
20240220,131300,122533720,16320,16320,16320,16320,0
20240220,131200,122533720,16320,16320,16320,16320,0
20240220,131100,122533720,16320,16320,16320,16320,0
20240220,131000,122533720,16320,16320,16320,16320,0
20240220,130900,122533720,16320,16320,16320,16320,0
20240220,130800,122533720,16320,16320,16320,16320,0
20240220,130700,122533720,16320,16320,16320,16320,0
20240220,130600,122533720,16320,16320,16320,16320,0
20240220,130500,122533720,16320,16330,16330,16320,41
20240220,130400,121864530,16330,16330,16330,16330,0
20240220,130300,121864530,16330,16340,16340,16330,5
20240220,130200,121782850,16330,16330,16330,16330,0
20240220,130100,121782850,16330,16330,16330,16330,0
20240220,130000,121782850,16330,16330,16330,16330,2
20240220,125900,121750190,16320,16320,16320,16320,0
20240220,125800,121750190,16320,16320,16320,16320,0
20240220,125700,121750190,16320,16320,16320,16320,5
20240220,125600,121668590,16320,16320,16320,16320,0
20240220,125500,121668590,16320,16320,16320,16320,0
20240220,125400,121668590,16320,16330,16330,16320,2
20240220,125300,121635940,16330,16330,16330,16330,4
20240220,125200,121570620,16330,16330,16330,16330,1
20240220,125100,121554290,16340,16330,16340,16330,13
20240220,125000,121341900,16330,16330,16330,16330,2
20240220,124900,121309240,16340,16340,16340,16340,0
20240220,124800,121309240,16340,16340,16340,16340,20
20240220,124700,120982440,16320,16320,16320,16320,0
20240220,124600,120982440,16320,16320,16320,16320,11
20240220,124500,120802920,16330,16330,16330,16330,92
20240220,124400,119300560,16340,16340,16340,16340,0
20240220,124300,119300560,16340,16350,16350,16340,14
20240220,124200,119071780,16340,16340,16340,16340,18
20240220,124100,118777660,16340,16340,16340,16340,0
20240220,124000,118777660,16340,16340,16340,16340,0
20240220,123900,118777660,16340,16340,16340,16340,4
20240220,123800,118712300,16330,16330,16330,16330,91
20240220,123700,117226270,16330,16330,16330,16330,1
20240220,123600,117209940,16330,16330,16330,16330,1
20240220,123500,117193610,16330,16330,16330,16330,1
20240220,123400,117177280,16330,16330,16330,16330,1
20240220,123300,117160950,16330,16330,16330,16330,2
20240220,123200,117128290,16330,16330,16330,16330,1
20240220,123100,117111960,16330,16330,16330,16330,1
20240220,123000,117095630,16330,16330,16330,16330,1
20240220,122900,117079300,16320,16320,16320,16320,99
20240220,122800,115463620,16320,16320,16320,16320,1
20240220,122700,115447300,16320,16320,16320,16320,1
20240220,122600,115430980,16300,16300,16300,16300,0
20240220,122500,115430980,16300,16300,16300,16300,79
20240220,122400,114143280,16300,16300,16300,16300,4
20240220,122300,114078080,16280,16280,16280,16280,0
20240220,122200,114078080,16280,16280,16280,16280,0
20240220,122100,114078080,16280,16280,16280,16280,0
20240220,122000,114078080,16280,16280,16280,16280,0
20240220,121900,114078080,16280,16280,16280,16280,0
20240220,121800,114078080,16280,16280,16280,16280,10
20240220,121700,113915280,16290,16290,16290,16290,95
20240220,121600,112367730,16300,16310,16310,16300,19
20240220,121500,112058000,16310,16310,16310,16310,1
20240220,121400,112041690,16300,16300,16300,16300,0
20240220,121300,112041690,16300,16340,16340,16300,341
20240220,121200,106482830,16340,16340,16340,16340,1
20240220,121100,106466490,16340,16340,16340,16340,1
20240220,121000,106450150,16340,16340,16340,16340,1
20240220,120900,106433810,16330,16330,16330,16330,0
20240220,120800,106433810,16330,16330,16330,16330,1
20240220,120700,106417480,16330,16340,16340,16330,2
20240220,120600,106384810,16340,16340,16340,16340,2
20240220,120500,106352130,16330,16330,16330,16330,1
20240220,120400,106335800,16340,16340,16340,16340,0
20240220,120300,106335800,16340,16340,16340,16340,1
20240220,120200,106319460,16340,16340,16340,16340,1
20240220,120100,106303120,16330,16340,16340,16330,3
20240220,120000,106254120,16340,16340,16340,16340,1
20240220,115900,106237780,16340,16340,16340,16340,2
20240220,115800,106205100,16320,16320,16320,16320,0
20240220,115700,106205100,16320,16320,16320,16320,1
20240220,115600,106188780,16320,16320,16320,16320,0
20240220,115500,106188780,16320,16320,16320,16320,0
20240220,115400,106188780,16320,16320,16320,16320,4
20240220,115300,106123500,16320,16320,16320,16320,2
20240220,115200,106090860,16320,16320,16320,16320,0
20240220,115100,106090860,16320,16320,16320,16320,0
20240220,115000,106090860,16320,16320,16320,16320,1
20240220,114900,106074540,16320,16340,16340,16320,3
20240220,114800,106025560,16330,16340,16340,16330,4
20240220,114700,105960220,16320,16340,16340,16320,5
20240220,114600,105878540,16340,16320,16340,16320,2
20240220,114500,105845880,16310,16310,16310,16310,0
20240220,114400,105845880,16310,16310,16310,16310,0
20240220,114300,105845880,16310,16310,16310,16310,8
20240220,114200,105715400,16340,16340,16340,16340,0
20240220,114100,105715400,16340,16340,16340,16340,0
20240220,114000,105715400,16340,16340,16340,16340,0
20240220,113900,105715400,16340,16340,16340,16340,1
20240220,113800,105699060,16310,16300,16310,16300,4
20240220,113700,105633840,16350,16350,16350,16350,0
20240220,113600,105633840,16350,16350,16350,16350,0
20240220,113500,105633840,16350,16350,16350,16350,0
20240220,113400,105633840,16350,16350,16350,16350,0
20240220,113300,105633840,16350,16350,16350,16350,1
20240220,113200,105617490,16290,16320,16320,16290,10
20240220,113100,105454370,16320,16320,16320,16320,0
20240220,113000,105454370,16320,16320,16320,16320,0
20240220,112900,105454370,16320,16320,16320,16320,4
20240220,112800,105389090,16350,16350,16350,16350,1
20240220,112700,105372740,16350,16350,16350,16350,3
20240220,112600,105323690,16350,16350,16350,16350,1
20240220,112500,105307340,16350,16350,16350,16350,1
20240220,112400,105290990,16350,16350,16350,16350,1
20240220,112300,105274640,16350,16350,16350,16350,1
20240220,112200,105258290,16350,16350,16350,16350,1
20240220,112100,105241940,16350,16350,16350,16350,1
20240220,112000,105225590,16370,16370,16370,16370,0
20240220,111900,105225590,16370,16370,16370,16370,0
20240220,111800,105225590,16370,16370,16370,16370,0
20240220,111700,105225590,16370,16310,16370,16310,2
20240220,111600,105192910,16290,16290,16290,16290,0
20240220,111500,105192910,16290,16290,16290,16290,3
20240220,111400,105144040,16310,16310,16310,16310,0
20240220,111300,105144040,16310,16310,16310,16310,0
20240220,111200,105144040,16310,16310,16310,16310,0
20240220,111100,105144040,16310,16310,16310,16310,1
20240220,111000,105127730,16280,16280,16280,16280,0
20240220,110900,105127730,16280,16280,16280,16280,95
20240220,110800,103581130,16280,16290,16290,16280,33
20240220,110700,103043880,16290,16350,16350,16290,594
20240220,110600,93364480,16370,16370,16370,16370,0
20240220,110500,93364480,16370,16370,16370,16370,0
20240220,110400,93364480,16370,16370,16370,16370,0
20240220,110300,93364480,16370,16330,16370,16330,5
20240220,110200,93282740,16330,16340,16340,16330,13
20240220,110100,93070360,16370,16370,16370,16370,2
20240220,110000,93037620,16370,16380,16380,16370,2
20240220,105900,93004870,16380,16380,16380,16380,1
20240220,105800,92988490,16380,16380,16380,16380,1
20240220,105700,92972110,16380,16380,16380,16380,3
20240220,105600,92922970,16380,16380,16380,16380,1
20240220,105500,92906590,16380,16380,16380,16380,2
20240220,105400,92873830,16380,16380,16380,16380,1
20240220,105300,92857450,16380,16380,16380,16380,1
20240220,105200,92841070,16380,16380,16380,16380,1
20240220,105100,92824690,16380,16380,16380,16380,2
20240220,105000,92791930,16380,16380,16380,16380,1
20240220,104900,92775550,16380,16380,16380,16380,1
20240220,104800,92759170,16380,16380,16380,16380,1
20240220,104700,92742790,16380,16330,16380,16300,781
20240220,104600,80005870,16380,16380,16380,16380,0
20240220,104500,80005870,16380,16380,16380,16380,0
20240220,104400,80005870,16380,16350,16380,16330,28
20240220,104300,79548380,16380,16380,16380,16380,0
20240220,104200,79548380,16380,16380,16380,16380,0
20240220,104100,79548380,16380,16380,16380,16380,0
20240220,104000,79548380,16380,16380,16380,16380,2
20240220,103900,79515620,16390,16390,16390,16390,0
20240220,103800,79515620,16390,16390,16390,16390,0
20240220,103700,79515620,16390,16390,16390,16390,0
20240220,103600,79515620,16390,16390,16390,16390,0
20240220,103500,79515620,16390,16390,16390,16390,0
20240220,103400,79515620,16390,16390,16390,16390,0
20240220,103300,79515620,16390,16390,16390,16390,0
20240220,103200,79515620,16390,16390,16390,16390,0
20240220,103100,79515620,16390,16390,16390,16390,0
20240220,103000,79515620,16390,16390,16390,16390,0
20240220,102900,79515620,16390,16390,16390,16390,0
20240220,102800,79515620,16390,16390,16390,16390,0
20240220,102700,79515620,16390,16390,16390,16390,0
20240220,102600,79515620,16390,16390,16390,16390,0
20240220,102500,79515620,16390,16390,16390,16390,0
20240220,102400,79515620,16390,16390,16390,16390,0
20240220,102300,79515620,16390,16390,16390,16390,0
20240220,102200,79515620,16390,16350,16390,16310,8
20240220,102100,79384940,16390,16390,16390,16390,0
20240220,102000,79384940,16390,16390,16390,16390,2
20240220,101900,79352160,16390,16390,16390,16390,15
20240220,101800,79106310,16390,16390,16390,16390,6
20240220,101700,79007970,16390,16350,16390,16300,107
20240220,101600,77262240,16390,16390,16390,16390,0
20240220,101500,77262240,16390,16390,16390,16390,0
20240220,101400,77262240,16390,16390,16390,16390,0
20240220,101300,77262240,16390,16390,16390,16390,0
20240220,101200,77262240,16390,16390,16390,16390,0
20240220,101100,77262240,16390,16390,16390,16390,0
20240220,101000,77262240,16390,16390,16390,16390,0
20240220,100900,77262240,16390,16390,16390,16390,2
20240220,100800,77229460,16370,16390,16390,16370,3
20240220,100700,77180310,16370,16370,16370,16370,3
20240220,100600,77131200,16350,16350,16350,16350,0
20240220,100500,77131200,16350,16350,16350,16350,0
20240220,100400,77131200,16350,16360,16360,16350,11
20240220,100300,76951320,16360,16360,16360,16360,1
20240220,100200,76934960,16370,16360,16370,16360,12
20240220,100100,76738560,16410,16340,16430,16300,218
20240220,100000,73180510,16340,16440,16440,16340,2
20240220,095900,73147730,16440,16440,16440,16440,0
20240220,095800,73147730,16440,16440,16440,16440,0
20240220,095700,73147730,16440,16440,16440,16440,0
20240220,095600,73147730,16440,16440,16440,16440,0
20240220,095500,73147730,16440,16440,16440,16440,0
20240220,095400,73147730,16440,16440,16440,16440,0
20240220,095300,73147730,16440,16440,16440,16440,0
20240220,095200,73147730,16440,16440,16440,16440,0
20240220,095100,73147730,16440,16440,16440,16440,0
20240220,095000,73147730,16440,16440,16440,16440,96
20240220,094900,71569490,16440,16440,16440,16440,0
20240220,094800,71569490,16440,16370,16440,16370,100
20240220,094700,69928440,16300,16320,16320,16300,133
20240220,094600,67760370,16370,16370,16370,16370,0
20240220,094500,67760370,16370,16320,16370,16320,20
20240220,094400,67433470,16320,16320,16320,16320,6
20240220,094300,67335550,16380,16380,16380,16380,0
20240220,094200,67335550,16380,16380,16380,16380,0
20240220,094100,67335550,16380,16350,16380,16350,20
20240220,094000,67008520,16380,16300,16380,16300,629
20240220,093900,56755740,16380,16340,16380,16300,805
20240220,093800,43623250,16380,16380,16380,16380,0
20240220,093700,43623250,16380,16380,16380,16380,12
20240220,093600,43426690,16390,16390,16390,16390,1
20240220,093500,43410300,16380,16380,16380,16380,0
20240220,093400,43410300,16380,16400,16400,16380,20
20240220,093300,43082680,16490,16490,16490,16490,24
20240220,093200,42686920,16480,16480,16480,16480,16
20240220,093100,42423240,16490,16380,16490,16380,128
20240220,093000,40324360,16380,16380,16380,16380,1
20240220,092900,40307980,16300,16310,16310,16300,131
20240220,092800,38172580,16300,16300,16300,16300,0
20240220,092700,38172580,16300,16310,16310,16300,177
20240220,092600,35285820,16310,16350,16350,16310,149
20240220,092500,32852160,16350,16350,16350,16350,0
20240220,092400,32852160,16350,16350,16350,16340,17
20240220,092300,32574300,16390,16390,16390,16390,151
20240220,092200,30099410,16400,16400,16400,16400,0
20240220,092100,30099410,16400,16430,16430,16400,148
20240220,092000,27671300,16440,16440,16440,16440,2
20240220,091900,27638420,16500,16500,16500,16500,0
20240220,091800,27638420,16500,16430,16500,16430,2
20240220,091700,27605490,16420,16420,16420,16420,0
20240220,091600,27605490,16420,16440,16440,16420,498
20240220,091500,19423810,16430,16430,16430,16430,80
20240220,091400,18109410,16430,16430,16430,16430,4
20240220,091300,18043690,16430,16430,16430,16430,2
20240220,091200,18010830,16430,16430,16430,16430,0
20240220,091100,18010830,16430,16430,16430,16430,30
20240220,091000,17517930,16430,16430,16430,16430,63
20240220,090900,16482840,16440,16450,16450,16440,108
20240220,090800,14707120,16460,16440,16460,16440,42
20240220,090700,14015830,16440,16440,16440,16440,100
20240220,090600,12371830,16440,16440,16440,16440,51
20240220,090500,11533390,16430,16430,16430,16430,1
20240220,090400,11516960,16430,16430,16430,16430,3
20240220,090300,11467670,16430,16430,16430,16430,1
20240220,090200,11451240,16430,16430,16430,16430,0
20240220,090100,11451240,16430,16500,16500,16430,83
20240220,090000,10081880,16420,16420,16420,16420,614