KissMeData/101930/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,200500,133455590,11100,11100,11100,11100,146
20240220,200400,133455590,11100,11100,11100,11100,0
20240220,200300,133455590,11100,11100,11100,11100,0
20240220,200200,133455590,11100,11100,11100,11100,0
20240220,200100,133455590,11100,11100,11100,11100,0
20240220,200000,133455590,11100,11100,11100,11100,0
20240220,195900,133455590,11100,11100,11100,11100,0
20240220,195800,133455590,11100,11100,11100,11100,0
20240220,195700,133455590,11100,11100,11100,11100,0
20240220,195600,133455590,11100,11100,11100,11100,0
20240220,195500,133455590,11100,11100,11100,11100,0
20240220,195400,133455590,11100,11100,11100,11100,0
20240220,195300,133455590,11100,11100,11100,11100,0
20240220,195200,133455590,11100,11100,11100,11100,0
20240220,195100,133455590,11100,11100,11100,11100,0
20240220,195000,133455590,11100,11100,11100,11100,0
20240220,194900,133455590,11100,11100,11100,11100,0
20240220,194800,133455590,11100,11100,11100,11100,0
20240220,194700,133455590,11100,11100,11100,11100,0
20240220,194600,133455590,11100,11100,11100,11100,0
20240220,194500,133455590,11100,11100,11100,11100,0
20240220,194400,133455590,11100,11100,11100,11100,0
20240220,194300,133455590,11100,11100,11100,11100,0
20240220,194200,133455590,11100,11100,11100,11100,0
20240220,194100,133455590,11100,11100,11100,11100,0
20240220,194000,133455590,11100,11100,11100,11100,0
20240220,193900,133455590,11100,11100,11100,11100,0
20240220,193800,133455590,11100,11100,11100,11100,0
20240220,193700,133455590,11100,11100,11100,11100,0
20240220,193600,133455590,11100,11100,11100,11100,0
20240220,193500,133455590,11100,11100,11100,11100,146
20240220,193400,133455590,11100,11100,11100,11100,0
20240220,193300,133455590,11100,11100,11100,11100,0
20240220,193200,133455590,11100,11100,11100,11100,0
20240220,193100,133455590,11100,11100,11100,11100,0
20240220,193000,133455590,11100,11100,11100,11100,0
20240220,192900,133455590,11100,11100,11100,11100,0
20240220,192800,133455590,11100,11100,11100,11100,0
20240220,192700,133455590,11100,11100,11100,11100,0
20240220,192600,133455590,11100,11100,11100,11100,0
20240220,192500,133455590,11100,11100,11100,11100,0
20240220,192400,133455590,11100,11100,11100,11100,0
20240220,192300,133455590,11100,11100,11100,11100,0
20240220,192200,133455590,11100,11100,11100,11100,0
20240220,192100,133455590,11100,11100,11100,11100,0
20240220,192000,133455590,11100,11100,11100,11100,0
20240220,191900,133455590,11100,11100,11100,11100,0
20240220,191800,133455590,11100,11100,11100,11100,0
20240220,191700,133455590,11100,11100,11100,11100,0
20240220,191600,133455590,11100,11100,11100,11100,0
20240220,191500,133455590,11100,11100,11100,11100,0
20240220,191400,133455590,11100,11100,11100,11100,0
20240220,191300,133455590,11100,11100,11100,11100,0
20240220,191200,133455590,11100,11100,11100,11100,0
20240220,191100,133455590,11100,11100,11100,11100,0
20240220,191000,133455590,11100,11100,11100,11100,0
20240220,190900,133455590,11100,11100,11100,11100,0
20240220,190800,133455590,11100,11100,11100,11100,0
20240220,190700,133455590,11100,11100,11100,11100,0
20240220,190600,133455590,11100,11100,11100,11100,0
20240220,190500,133455590,11100,11100,11100,11100,146
20240220,190400,133455590,11100,11100,11100,11100,0
20240220,190300,133455590,11100,11100,11100,11100,0
20240220,190200,133455590,11100,11100,11100,11100,0
20240220,190100,133455590,11100,11100,11100,11100,0
20240220,190000,133455590,11100,11100,11100,11100,0
20240220,185900,133455590,11100,11100,11100,11100,0
20240220,185800,133455590,11100,11100,11100,11100,0
20240220,185700,133455590,11100,11100,11100,11100,0
20240220,185600,133455590,11100,11100,11100,11100,0
20240220,185500,133455590,11100,11100,11100,11100,0
20240220,185400,133455590,11100,11100,11100,11100,0
20240220,185300,133455590,11100,11100,11100,11100,0
20240220,185200,133455590,11100,11100,11100,11100,0
20240220,185100,133455590,11100,11100,11100,11100,0
20240220,185000,133455590,11100,11100,11100,11100,0
20240220,184900,133455590,11100,11100,11100,11100,0
20240220,184800,133455590,11100,11100,11100,11100,0
20240220,184700,133455590,11100,11100,11100,11100,0
20240220,184600,133455590,11100,11100,11100,11100,0
20240220,184500,133455590,11100,11100,11100,11100,0
20240220,184400,133455590,11100,11100,11100,11100,0
20240220,184300,133455590,11100,11100,11100,11100,0
20240220,184200,133455590,11100,11100,11100,11100,0
20240220,184100,133455590,11100,11100,11100,11100,0
20240220,184000,133455590,11100,11100,11100,11100,0
20240220,183900,133455590,11100,11100,11100,11100,0
20240220,183800,133455590,11100,11100,11100,11100,0
20240220,183700,133455590,11100,11100,11100,11100,0
20240220,183600,133455590,11100,11100,11100,11100,0
20240220,183500,133455590,11100,11100,11100,11100,146
20240220,183400,133455590,11100,11100,11100,11100,0
20240220,183300,133455590,11100,11100,11100,11100,0
20240220,183200,133455590,11100,11100,11100,11100,0
20240220,183100,133455590,11100,11100,11100,11100,0
20240220,183000,133455590,11100,11100,11100,11100,0
20240220,182900,133455590,11100,11100,11100,11100,0
20240220,182800,133455590,11100,11100,11100,11100,0
20240220,182700,133455590,11100,11100,11100,11100,0
20240220,182600,133455590,11100,11100,11100,11100,0
20240220,182500,133455590,11100,11100,11100,11100,0
20240220,182400,133455590,11100,11100,11100,11100,0
20240220,182300,133455590,11100,11100,11100,11100,0
20240220,182200,133455590,11100,11100,11100,11100,0
20240220,182100,133455590,11100,11100,11100,11100,0
20240220,182000,133455590,11100,11100,11100,11100,0
20240220,181900,133455590,11100,11100,11100,11100,0
20240220,181800,133455590,11100,11100,11100,11100,0
20240220,181700,133455590,11100,11100,11100,11100,0
20240220,181600,133455590,11100,11100,11100,11100,0
20240220,181500,133455590,11100,11100,11100,11100,0
20240220,181400,133455590,11100,11100,11100,11100,0
20240220,181300,133455590,11100,11100,11100,11100,0
20240220,181200,133455590,11100,11100,11100,11100,0
20240220,181100,133455590,11100,11100,11100,11100,0
20240220,181000,133455590,11100,11100,11100,11100,0
20240220,180900,133455590,11100,11100,11100,11100,0
20240220,180800,133455590,11100,11100,11100,11100,0
20240220,180700,133455590,11100,11100,11100,11100,0
20240220,180600,133455590,11100,11100,11100,11100,0
20240220,180500,133455590,11100,11100,11100,11100,146
20240220,180400,133455590,11100,11100,11100,11100,0
20240220,180300,133455590,11100,11100,11100,11100,0
20240220,180200,133455590,11100,11100,11100,11100,0
20240220,180100,133455590,11100,11100,11100,11100,0
20240220,180000,133455590,11100,11100,11100,11100,0
20240220,175900,133455590,11100,11100,11100,11100,0
20240220,175800,133455590,11100,11100,11100,11100,0
20240220,175700,133455590,11100,11100,11100,11100,0
20240220,175600,133455590,11100,11100,11100,11100,0
20240220,175500,133455590,11100,11100,11100,11100,0
20240220,175400,133455590,11100,11100,11100,11100,0
20240220,175300,133455590,11100,11100,11100,11100,0
20240220,175200,133455590,11100,11100,11100,11100,0
20240220,175100,133455590,11100,11100,11100,11100,0
20240220,175000,133455590,11100,11100,11100,11100,0
20240220,174900,133455590,11100,11100,11100,11100,0
20240220,174800,133455590,11100,11100,11100,11100,0
20240220,174700,133455590,11100,11100,11100,11100,0
20240220,174600,133455590,11100,11100,11100,11100,0
20240220,174500,133455590,11100,11100,11100,11100,0
20240220,174400,133455590,11100,11100,11100,11100,0
20240220,174300,133455590,11100,11100,11100,11100,0
20240220,174200,133455590,11100,11100,11100,11100,0
20240220,174100,133455590,11100,11100,11100,11100,0
20240220,174000,133455590,11100,11100,11100,11100,0
20240220,173900,133455590,11100,11100,11100,11100,0
20240220,173800,133455590,11100,11100,11100,11100,0
20240220,173700,133455590,11100,11100,11100,11100,0
20240220,173600,133455590,11100,11100,11100,11100,0
20240220,173500,133455590,11100,11100,11100,11100,146
20240220,173400,133455590,11100,11100,11100,11100,0
20240220,173300,133455590,11100,11100,11100,11100,0
20240220,173200,133455590,11100,11100,11100,11100,0
20240220,173100,133455590,11100,11100,11100,11100,0
20240220,173000,133455590,11100,11100,11100,11100,0
20240220,172900,133455590,11100,11100,11100,11100,0
20240220,172800,133455590,11100,11100,11100,11100,0
20240220,172700,133455590,11100,11100,11100,11100,0
20240220,172600,133455590,11100,11100,11100,11100,0
20240220,172500,133455590,11100,11100,11100,11100,0
20240220,172400,133455590,11100,11100,11100,11100,0
20240220,172300,133455590,11100,11100,11100,11100,0
20240220,172200,133455590,11100,11100,11100,11100,0
20240220,172100,133455590,11100,11100,11100,11100,0
20240220,172000,133455590,11100,11100,11100,11100,0
20240220,171900,133455590,11100,11100,11100,11100,0
20240220,171800,133455590,11100,11100,11100,11100,0
20240220,171700,133455590,11100,11100,11100,11100,0
20240220,171600,133455590,11100,11100,11100,11100,0
20240220,171500,133455590,11100,11100,11100,11100,0
20240220,171400,133455590,11100,11100,11100,11100,0
20240220,171300,133455590,11100,11100,11100,11100,0
20240220,171200,133455590,11100,11100,11100,11100,0
20240220,171100,133455590,11100,11100,11100,11100,0
20240220,171000,133455590,11100,11100,11100,11100,0
20240220,170900,133455590,11100,11100,11100,11100,0
20240220,170800,133455590,11100,11100,11100,11100,0
20240220,170700,133455590,11100,11100,11100,11100,0
20240220,170600,133455590,11100,11100,11100,11100,0
20240220,170500,133455590,11100,11100,11100,11100,146
20240220,170400,133455590,11100,11100,11100,11100,0
20240220,170300,133455590,11100,11100,11100,11100,0
20240220,170200,133455590,11100,11100,11100,11100,0
20240220,170100,133455590,11100,11100,11100,11100,0
20240220,170000,133455590,11100,11100,11100,11100,0
20240220,165900,133455590,11100,11100,11100,11100,0
20240220,165800,133455590,11100,11100,11100,11100,0
20240220,165700,133455590,11100,11100,11100,11100,0
20240220,165600,133455590,11100,11100,11100,11100,0
20240220,165500,133455590,11100,11100,11100,11100,0
20240220,165400,133455590,11100,11100,11100,11100,0
20240220,165300,133455590,11100,11100,11100,11100,0
20240220,165200,133455590,11100,11100,11100,11100,0
20240220,165100,133455590,11100,11100,11100,11100,0
20240220,165000,133455590,11100,11100,11100,11100,0
20240220,164900,133455590,11100,11100,11100,11100,0
20240220,164800,133455590,11100,11100,11100,11100,0
20240220,164700,133455590,11100,11100,11100,11100,0
20240220,164600,133455590,11100,11100,11100,11100,0
20240220,164500,133455590,11100,11100,11100,11100,0
20240220,164400,133455590,11100,11100,11100,11100,0
20240220,164300,133455590,11100,11100,11100,11100,0
20240220,164200,133455590,11100,11100,11100,11100,0
20240220,164100,133455590,11100,11100,11100,11100,0
20240220,164000,133455590,11100,11100,11100,11100,0
20240220,163900,133455590,11100,11100,11100,11100,0
20240220,163800,133455590,11100,11100,11100,11100,0
20240220,163700,133455590,11100,11100,11100,11100,0
20240220,163600,133455590,11100,11100,11100,11100,0
20240220,163500,133455590,11100,11100,11100,11100,146
20240220,163400,133455590,11100,11100,11100,11100,0
20240220,163300,133455590,11100,11100,11100,11100,0
20240220,163200,133455590,11100,11100,11100,11100,0
20240220,163100,133455590,11100,11100,11100,11100,0
20240220,163000,133455590,11100,11100,11100,11100,0
20240220,162900,133455590,11100,11100,11100,11100,0
20240220,162800,133455590,11100,11100,11100,11100,0
20240220,162700,133455590,11100,11100,11100,11100,0
20240220,162600,133455590,11100,11100,11100,11100,0
20240220,162500,133455590,11100,11100,11100,11100,0
20240220,162400,133455590,11100,11100,11100,11100,0
20240220,162300,133455590,11100,11100,11100,11100,0
20240220,162200,133455590,11100,11100,11100,11100,0
20240220,162100,133455590,11100,11100,11100,11100,0
20240220,162000,133455590,11100,11100,11100,11100,0
20240220,161900,133455590,11100,11100,11100,11100,0
20240220,161800,133455590,11100,11100,11100,11100,0
20240220,161700,133455590,11100,11100,11100,11100,0
20240220,161600,133455590,11100,11100,11100,11100,0
20240220,161500,133455590,11100,11100,11100,11100,0
20240220,161400,133455590,11100,11100,11100,11100,0
20240220,161300,133455590,11100,11100,11100,11100,0
20240220,161200,133455590,11100,11100,11100,11100,0
20240220,161100,133455590,11100,11100,11100,11100,0
20240220,161000,133455590,11100,11100,11100,11100,0
20240220,160900,133455590,11100,11100,11100,11100,0
20240220,160800,133455590,11100,11100,11100,11100,0
20240220,160700,133455590,11100,11100,11100,11100,0
20240220,160600,133455590,11100,11100,11100,11100,0
20240220,160500,133455590,11100,11100,11100,11100,146
20240220,160400,133455590,11100,11100,11100,11100,0
20240220,160300,133455590,11100,11100,11100,11100,0
20240220,160200,133455590,11100,11100,11100,11100,0
20240220,160100,133455590,11100,11100,11100,11100,0
20240220,160000,133455590,11100,11100,11100,11100,0
20240220,155900,133455590,11100,11100,11100,11100,0
20240220,155800,133455590,11100,11100,11100,11100,0
20240220,155700,133455590,11100,11100,11100,11100,0
20240220,155600,133455590,11100,11100,11100,11100,0
20240220,155500,133455590,11100,11100,11100,11100,0
20240220,155400,133455590,11100,11100,11100,11100,0
20240220,155300,133455590,11100,11100,11100,11100,0
20240220,155200,133455590,11100,11100,11100,11100,0
20240220,155100,133455590,11100,11100,11100,11100,0
20240220,155000,133455590,11100,11100,11100,11100,0
20240220,154900,133455590,11100,11100,11100,11100,0
20240220,154800,133455590,11100,11100,11100,11100,0
20240220,154700,133455590,11100,11100,11100,11100,0
20240220,154600,133455590,11100,11100,11100,11100,0
20240220,154500,133455590,11100,11100,11100,11100,0
20240220,154400,133455590,11100,11100,11100,11100,0
20240220,154300,133455590,11100,11100,11100,11100,0
20240220,154200,133455590,11100,11100,11100,11100,0
20240220,154100,133455590,11100,11100,11100,11100,0
20240220,154000,133455590,11100,11100,11100,11100,0
20240220,153900,133455590,11100,11100,11100,11100,0
20240220,153800,133455590,11100,11100,11100,11100,0
20240220,153700,133455590,11100,11100,11100,11100,0
20240220,153600,133455590,11100,11100,11100,11100,0
20240220,153500,133455590,11100,11100,11100,11100,146
20240220,153400,133455590,11100,11100,11100,11100,0
20240220,153300,133455590,11100,11100,11100,11100,0
20240220,153200,133455590,11100,11100,11100,11100,0
20240220,153100,133455590,11100,11100,11100,11100,0
20240220,153000,133455590,11100,11100,11100,11100,146
20240220,152900,131834990,11060,11060,11060,11060,0
20240220,152800,131834990,11060,11060,11060,11060,0
20240220,152700,131834990,11060,11060,11060,11060,0
20240220,152600,131834990,11060,11060,11060,11060,0
20240220,152500,131834990,11060,11060,11060,11060,0
20240220,152400,131834990,11060,11060,11060,11060,0
20240220,152300,131834990,11060,11060,11060,11060,0
20240220,152200,131834990,11060,11060,11060,11060,0
20240220,152100,131834990,11060,11060,11060,11060,0
20240220,152000,131834990,11060,11060,11060,11060,0
20240220,151900,131834990,11060,11060,11060,11060,1
20240220,151800,131823930,11100,11100,11100,11100,0
20240220,151700,131823930,11100,11100,11100,11100,0
20240220,151600,131823930,11100,11100,11100,11100,1
20240220,151500,131812830,11030,11030,11030,11030,0
20240220,151400,131812830,11030,11050,11050,11030,139
20240220,151300,130279360,11100,11100,11100,11100,0
20240220,151200,130279360,11100,11050,11100,11050,20
20240220,151100,130057860,11050,11050,11050,11050,1
20240220,151000,130046810,11100,11100,11100,11100,0
20240220,150900,130046810,11100,11100,11100,11100,0
20240220,150800,130046810,11100,11100,11100,11100,0
20240220,150700,130046810,11100,11090,11100,11090,10
20240220,150600,129935860,11040,11040,11040,11040,10
20240220,150500,129825460,11090,11090,11090,11090,0
20240220,150400,129825460,11090,11090,11090,11090,0
20240220,150300,129825460,11090,11090,11090,11090,0
20240220,150200,129825460,11090,11090,11090,11090,0
20240220,150100,129825460,11090,11090,11090,11090,0
20240220,150000,129825460,11090,11090,11090,11090,0
20240220,145900,129825460,11090,11090,11090,11090,1
20240220,145800,129814370,11100,11100,11100,11100,1
20240220,145700,129803270,11090,11090,11090,11090,0
20240220,145600,129803270,11090,11090,11090,11090,0
20240220,145500,129803270,11090,11090,11090,11090,0
20240220,145400,129803270,11090,11090,11090,11090,10
20240220,145300,129692370,11100,11100,11100,11100,0
20240220,145200,129692370,11100,11100,11100,11100,0
20240220,145100,129692370,11100,11100,11100,11100,1
20240220,145000,129681270,11030,11030,11030,11030,0
20240220,144900,129681270,11030,11030,11030,11030,1
20240220,144800,129670240,11030,11030,11030,11030,0
20240220,144700,129670240,11030,11030,11030,11030,1
20240220,144600,129659210,11020,11040,11040,11020,103
20240220,144500,128523190,11110,11110,11110,11110,0
20240220,144400,128523190,11110,11110,11110,11110,0
20240220,144300,128523190,11110,11110,11110,11110,0
20240220,144200,128523190,11110,11040,11110,11040,20
20240220,144100,128301690,11110,11110,11110,11110,0
20240220,144000,128301690,11110,11110,11110,11110,0
20240220,143900,128301690,11110,11110,11110,11110,0
20240220,143800,128301690,11110,11040,11110,11040,20
20240220,143700,128080190,11110,11040,11110,11040,40
20240220,143600,127637190,11060,11060,11060,11060,0
20240220,143500,127637190,11060,11060,11060,11060,0
20240220,143400,127637190,11060,11060,11060,11060,700
20240220,143300,119895190,11060,11060,11060,11060,0
20240220,143200,119895190,11060,11060,11060,11060,0
20240220,143100,119895190,11060,11060,11060,11060,0
20240220,143000,119895190,11060,11060,11060,11060,0
20240220,142900,119895190,11060,11060,11060,11060,0
20240220,142800,119895190,11060,11060,11060,11060,0
20240220,142700,119895190,11060,11060,11060,11060,0
20240220,142600,119895190,11060,11060,11060,11060,0
20240220,142500,119895190,11060,11060,11060,11060,0
20240220,142400,119895190,11060,11060,11060,11060,0
20240220,142300,119895190,11060,11060,11060,11060,0
20240220,142200,119895190,11060,11060,11060,11060,10
20240220,142100,119784590,11060,11060,11060,11060,0
20240220,142000,119784590,11060,11060,11060,11060,0
20240220,141900,119784590,11060,11060,11060,11060,0
20240220,141800,119784590,11060,11060,11060,11060,0
20240220,141700,119784590,11060,11060,11060,11060,0
20240220,141600,119784590,11060,11060,11060,11060,0
20240220,141500,119784590,11060,11060,11060,11060,0
20240220,141400,119784590,11060,11060,11060,11060,0
20240220,141300,119784590,11060,11060,11060,11060,0
20240220,141200,119784590,11060,11050,11060,11040,441
20240220,141100,114912340,11060,11100,11100,11060,1345
20240220,141000,100028370,11100,11100,11100,11100,20
20240220,140900,99806370,11100,11100,11100,11100,0
20240220,140800,99806370,11100,11110,11110,11100,597
20240220,140700,93173970,11110,11130,11130,11110,10
20240220,140600,93062710,11110,11110,11110,11110,0
20240220,140500,93062710,11110,11150,11150,11110,84
20240220,140400,92129330,11200,11200,11200,11200,36
20240220,140300,91726130,11190,11190,11190,11190,32
20240220,140200,91368050,11130,11130,11130,11130,0
20240220,140100,91368050,11130,11130,11130,11130,0
20240220,140000,91368050,11130,11130,11130,11130,0
20240220,135900,91368050,11130,11130,11130,11130,0
20240220,135800,91368050,11130,11130,11130,11130,0
20240220,135700,91368050,11130,11130,11130,11130,0
20240220,135600,91368050,11130,11130,11130,11130,0
20240220,135500,91368050,11130,11130,11130,11130,10
20240220,135400,91256750,11130,11130,11130,11130,0
20240220,135300,91256750,11130,11130,11130,11130,0
20240220,135200,91256750,11130,11130,11130,11130,0
20240220,135100,91256750,11130,11130,11130,11130,0
20240220,135000,91256750,11130,11140,11140,11130,20
20240220,134900,91034110,11140,11140,11140,11140,0
20240220,134800,91034110,11140,11140,11140,11140,3
20240220,134700,91000690,11190,11190,11190,11190,0
20240220,134600,91000690,11190,11190,11190,11190,0
20240220,134500,91000690,11190,11190,11190,11190,0
20240220,134400,91000690,11190,11190,11190,11190,0
20240220,134300,91000690,11190,11190,11190,11190,0
20240220,134200,91000690,11190,11190,11190,11190,0
20240220,134100,91000690,11190,11190,11190,11190,0
20240220,134000,91000690,11190,11190,11190,11190,35
20240220,133900,90609040,11200,11200,11200,11200,0
20240220,133800,90609040,11200,11200,11200,11200,0
20240220,133700,90609040,11200,11200,11200,11200,0
20240220,133600,90609040,11200,11200,11200,11200,0
20240220,133500,90609040,11200,11200,11200,11200,0
20240220,133400,90609040,11200,11200,11200,11200,0
20240220,133300,90609040,11200,11200,11200,11200,0
20240220,133200,90609040,11200,11200,11200,11200,0
20240220,133100,90609040,11200,11200,11200,11200,0
20240220,133000,90609040,11200,11200,11200,11200,0
20240220,132900,90609040,11200,11200,11200,11200,0
20240220,132800,90609040,11200,11200,11200,11200,0
20240220,132700,90609040,11200,11200,11200,11200,0
20240220,132600,90609040,11200,11200,11200,11200,0
20240220,132500,90609040,11200,11200,11200,11200,0
20240220,132400,90609040,11200,11200,11200,11200,0
20240220,132300,90609040,11200,11200,11200,11200,0
20240220,132200,90609040,11200,11200,11200,11200,0
20240220,132100,90609040,11200,11200,11200,11200,0
20240220,132000,90609040,11200,11200,11200,11200,0
20240220,131900,90609040,11200,11200,11200,11200,0
20240220,131800,90609040,11200,11200,11200,11200,0
20240220,131700,90609040,11200,11200,11200,11200,0
20240220,131600,90609040,11200,11200,11200,11200,0
20240220,131500,90609040,11200,11200,11200,11200,0
20240220,131400,90609040,11200,11200,11200,11200,0
20240220,131300,90609040,11200,11200,11200,11200,0
20240220,131200,90609040,11200,11200,11200,11200,0
20240220,131100,90609040,11200,11200,11200,11200,0
20240220,131000,90609040,11200,11180,11200,11180,150
20240220,130900,88929130,11240,11240,11240,11240,0
20240220,130800,88929130,11240,11240,11240,11240,0
20240220,130700,88929130,11240,11240,11240,11240,0
20240220,130600,88929130,11240,11240,11240,11240,0
20240220,130500,88929130,11240,11240,11240,11240,0
20240220,130400,88929130,11240,11240,11240,11240,0
20240220,130300,88929130,11240,11240,11240,11240,0
20240220,130200,88929130,11240,11240,11240,11240,0
20240220,130100,88929130,11240,11240,11240,11240,0
20240220,130000,88929130,11240,11240,11240,11240,0
20240220,125900,88929130,11240,11240,11240,11240,0
20240220,125800,88929130,11240,11240,11240,11240,0
20240220,125700,88929130,11240,11240,11240,11240,0
20240220,125600,88929130,11240,11240,11240,11240,0
20240220,125500,88929130,11240,11240,11240,11240,0
20240220,125400,88929130,11240,11240,11240,11240,0
20240220,125300,88929130,11240,11240,11240,11240,0
20240220,125200,88929130,11240,11230,11240,11230,10
20240220,125100,88816790,11240,11240,11240,11240,0
20240220,125000,88816790,11240,11240,11240,11240,0
20240220,124900,88816790,11240,11240,11240,11240,0
20240220,124800,88816790,11240,11230,11240,11230,100
20240220,124700,87692800,11240,11240,11240,11240,0
20240220,124600,87692800,11240,11240,11240,11240,29
20240220,124500,87366840,11240,11240,11240,11240,0
20240220,124400,87366840,11240,11240,11240,11240,0
20240220,124300,87366840,11240,11240,11240,11240,1
20240220,124200,87355600,11070,11110,11110,11070,31
20240220,124100,87012250,11110,11110,11110,11110,19
20240220,124000,86801160,11110,11080,11110,11070,106
20240220,123900,85626960,11110,11110,11110,11110,0
20240220,123800,85626960,11110,11110,11110,11110,1
20240220,123700,85615850,11110,11110,11110,11110,10
20240220,123600,85504750,11150,11150,11150,11150,0
20240220,123500,85504750,11150,11150,11150,11150,0
20240220,123400,85504750,11150,11150,11150,11150,9
20240220,123300,85404400,11160,11160,11160,11160,10
20240220,123200,85292800,11170,11170,11170,11170,10
20240220,123100,85181100,11180,11180,11180,11180,10
20240220,123000,85069300,11250,11250,11250,11250,0
20240220,122900,85069300,11250,11250,11250,11250,0
20240220,122800,85069300,11250,11250,11250,11250,0
20240220,122700,85069300,11250,11250,11250,11250,0
20240220,122600,85069300,11250,11250,11250,11250,0
20240220,122500,85069300,11250,11250,11250,11250,0
20240220,122400,85069300,11250,11250,11250,11250,0
20240220,122300,85069300,11250,11250,11250,11250,0
20240220,122200,85069300,11250,11250,11250,11250,0
20240220,122100,85069300,11250,11250,11250,11250,0
20240220,122000,85069300,11250,11250,11250,11250,0
20240220,121900,85069300,11250,11250,11250,11250,0
20240220,121800,85069300,11250,11250,11250,11250,0
20240220,121700,85069300,11250,11250,11250,11250,0
20240220,121600,85069300,11250,11250,11250,11250,0
20240220,121500,85069300,11250,11250,11250,11250,0
20240220,121400,85069300,11250,11250,11250,11250,0
20240220,121300,85069300,11250,11250,11250,11250,10
20240220,121200,84956800,11250,11250,11250,11250,1
20240220,121100,84945550,11160,11160,11160,11160,0
20240220,121000,84945550,11160,11160,11160,11160,0
20240220,120900,84945550,11160,11160,11160,11160,0
20240220,120800,84945550,11160,11160,11160,11160,0
20240220,120700,84945550,11160,11160,11160,11160,45
20240220,120600,84443350,11160,11160,11160,11160,0
20240220,120500,84443350,11160,11160,11160,11160,0
20240220,120400,84443350,11160,11160,11160,11160,0
20240220,120300,84443350,11160,11210,11210,11160,30
20240220,120200,84107750,11260,11260,11260,11260,10
20240220,120100,83995150,11260,11260,11260,11260,0
20240220,120000,83995150,11260,11260,11260,11260,1
20240220,115900,83983890,11260,11260,11260,11260,0
20240220,115800,83983890,11260,11260,11260,11260,0
20240220,115700,83983890,11260,11260,11260,11260,0
20240220,115600,83983890,11260,11260,11260,11260,0
20240220,115500,83983890,11260,11260,11260,11260,0
20240220,115400,83983890,11260,11260,11260,11260,0
20240220,115300,83983890,11260,11260,11260,11260,0
20240220,115200,83983890,11260,11260,11260,11260,0
20240220,115100,83983890,11260,11260,11260,11260,0
20240220,115000,83983890,11260,11260,11260,11260,0
20240220,114900,83983890,11260,11260,11260,11260,0
20240220,114800,83983890,11260,11260,11260,11260,0
20240220,114700,83983890,11260,11260,11260,11260,0
20240220,114600,83983890,11260,11260,11260,11260,0
20240220,114500,83983890,11260,11260,11260,11260,0
20240220,114400,83983890,11260,11260,11260,11260,0
20240220,114300,83983890,11260,11260,11260,11260,0
20240220,114200,83983890,11260,11260,11260,11260,0
20240220,114100,83983890,11260,11260,11260,11260,0
20240220,114000,83983890,11260,11260,11260,11260,2
20240220,113900,83961370,11260,11260,11260,11260,0
20240220,113800,83961370,11260,11260,11260,11260,98
20240220,113700,82857890,11260,11260,11260,11260,0
20240220,113600,82857890,11260,11260,11260,11260,0
20240220,113500,82857890,11260,11260,11260,11260,0
20240220,113400,82857890,11260,11250,11260,11250,4
20240220,113300,82812860,11250,11250,11250,11250,1
20240220,113200,82801610,11210,11210,11210,11210,11
20240220,113100,82678300,11210,11210,11210,11210,11
20240220,113000,82554990,11210,11210,11210,11210,18
20240220,112900,82353210,11210,11210,11210,11210,5
20240220,112800,82297160,11210,11210,11210,11210,0
20240220,112700,82297160,11210,11210,11210,11210,5
20240220,112600,82241110,11260,11260,11260,11260,0
20240220,112500,82241110,11260,11260,11260,11260,0
20240220,112400,82241110,11260,11260,11260,11260,0
20240220,112300,82241110,11260,11260,11260,11260,0
20240220,112200,82241110,11260,11260,11260,11260,1
20240220,112100,82229850,11210,11210,11210,11210,0
20240220,112000,82229850,11210,11210,11210,11210,0
20240220,111900,82229850,11210,11210,11210,11210,1
20240220,111800,82218640,11270,11270,11270,11270,18
20240220,111700,82015780,11280,11280,11280,11280,0
20240220,111600,82015780,11280,11280,11280,11280,0
20240220,111500,82015780,11280,11280,11280,11280,0
20240220,111400,82015780,11280,11280,11280,11280,0
20240220,111300,82015780,11280,11280,11280,11280,0
20240220,111200,82015780,11280,11280,11280,11280,0
20240220,111100,82015780,11280,11280,11280,11280,80
20240220,111000,81113380,11270,11270,11270,11270,0
20240220,110900,81113380,11270,11270,11270,11270,0
20240220,110800,81113380,11270,11270,11270,11270,0
20240220,110700,81113380,11270,11250,11270,11250,534
20240220,110600,75098680,11250,11250,11250,11250,50
20240220,110500,74536180,11250,11250,11250,11250,0
20240220,110400,74536180,11250,11250,11250,11250,0
20240220,110300,74536180,11250,11250,11250,11250,50
20240220,110200,73973680,11260,11260,11260,11260,100
20240220,110100,72847680,11270,11270,11270,11270,0
20240220,110000,72847680,11270,11270,11270,11270,0
20240220,105900,72847680,11270,11270,11270,11270,0
20240220,105800,72847680,11270,11190,11270,11190,40
20240220,105700,72399320,11190,11190,11190,11190,100
20240220,105600,71280320,11190,11190,11190,11190,0
20240220,105500,71280320,11190,11190,11190,11190,0
20240220,105400,71280320,11190,11190,11190,11190,0
20240220,105300,71280320,11190,11190,11190,11190,0
20240220,105200,71280320,11190,11190,11190,11190,0
20240220,105100,71280320,11190,11190,11190,11190,0
20240220,105000,71280320,11190,11190,11190,11190,0
20240220,104900,71280320,11190,11190,11190,11190,0
20240220,104800,71280320,11190,11190,11190,11190,0
20240220,104700,71280320,11190,11190,11190,11190,0
20240220,104600,71280320,11190,11190,11190,11190,0
20240220,104500,71280320,11190,11220,11220,11190,100
20240220,104400,70161030,11210,11210,11210,11210,90
20240220,104300,69152130,11200,11200,11200,11200,0
20240220,104200,69152130,11200,11200,11200,11200,0
20240220,104100,69152130,11200,11200,11200,11200,0
20240220,104000,69152130,11200,11200,11200,11200,0
20240220,103900,69152130,11200,11200,11200,11200,0
20240220,103800,69152130,11200,11200,11200,11200,0
20240220,103700,69152130,11200,11200,11200,11200,50
20240220,103600,68592130,11190,11190,11190,11190,0
20240220,103500,68592130,11190,11190,11190,11190,50
20240220,103400,68032630,11190,11250,11250,11190,275
20240220,103300,64945180,11250,11220,11250,11210,54
20240220,103200,64338640,11250,11250,11250,11250,0
20240220,103100,64338640,11250,11250,11250,11250,0
20240220,103000,64338640,11250,11250,11250,11250,0
20240220,102900,64338640,11250,11250,11250,11250,0
20240220,102800,64338640,11250,11250,11250,11250,0
20240220,102700,64338640,11250,11250,11250,11250,75
20240220,102600,63494890,11250,11250,11250,11250,75
20240220,102500,62651140,11240,11240,11240,11240,50
20240220,102400,62089140,11240,11240,11240,11240,25
20240220,102300,61808140,11210,11210,11210,11210,0
20240220,102200,61808140,11210,11210,11210,11210,0
20240220,102100,61808140,11210,11210,11210,11210,0
20240220,102000,61808140,11210,11210,11210,11210,54
20240220,101900,61202800,11210,11210,11210,11210,450
20240220,101800,56158300,11220,11220,11220,11220,57
20240220,101700,55518760,11250,11250,11250,11250,0
20240220,101600,55518760,11250,11250,11250,11250,400
20240220,101500,51018760,11250,11240,11250,11240,100
20240220,101400,49893780,11250,11250,11250,11250,70
20240220,101300,49106280,11250,11250,11250,11250,0
20240220,101200,49106280,11250,11250,11250,11250,0
20240220,101100,49106280,11250,11250,11250,11250,0
20240220,101000,49106280,11250,11250,11250,11250,13
20240220,100900,48960030,11250,11250,11250,11250,0
20240220,100800,48960030,11250,11250,11250,11250,0
20240220,100700,48960030,11250,11250,11250,11250,0
20240220,100600,48960030,11250,11250,11250,11250,0
20240220,100500,48960030,11250,11250,11250,11250,0
20240220,100400,48960030,11250,11250,11250,11250,0
20240220,100300,48960030,11250,11250,11250,11250,1
20240220,100200,48948780,11250,11250,11250,11250,0
20240220,100100,48948780,11250,11250,11250,11250,10
20240220,100000,48836280,11250,11250,11250,11250,0
20240220,095900,48836280,11250,11250,11250,11250,0
20240220,095800,48836280,11250,11250,11250,11250,0
20240220,095700,48836280,11250,11250,11250,11250,0
20240220,095600,48836280,11250,11250,11250,11250,0
20240220,095500,48836280,11250,11250,11250,11250,0
20240220,095400,48836280,11250,11250,11250,11250,19
20240220,095300,48622530,11250,11250,11250,11250,35
20240220,095200,48228780,11250,11250,11250,11250,0
20240220,095100,48228780,11250,11250,11250,11250,3
20240220,095000,48195030,11250,11250,11250,11250,0
20240220,094900,48195030,11250,11250,11250,11250,0
20240220,094800,48195030,11250,11250,11250,11250,0
20240220,094700,48195030,11250,11250,11250,11250,0
20240220,094600,48195030,11250,11250,11250,11250,323
20240220,094500,44561280,11250,11250,11250,11250,30
20240220,094400,44223780,11250,11290,11290,11250,11
20240220,094300,44099990,11290,11290,11290,11290,0
20240220,094200,44099990,11290,11280,11290,11280,500
20240220,094100,38455090,11280,11280,11280,11280,0
20240220,094000,38455090,11280,11280,11280,11280,4
20240220,093900,38409970,11290,11290,11290,11290,0
20240220,093800,38409970,11290,11100,11290,11100,600
20240220,093700,31703610,11100,11100,11100,11100,15
20240220,093600,31537110,11100,11100,11100,11100,0
20240220,093500,31537110,11100,11100,11100,11100,0
20240220,093400,31537110,11100,11100,11100,11100,0
20240220,093300,31537110,11100,11100,11100,11100,0
20240220,093200,31537110,11100,11100,11100,11100,0
20240220,093100,31537110,11100,11020,11100,11010,221
20240220,093000,29103550,11010,11010,11010,11010,0
20240220,092900,29103550,11010,11010,11010,11010,0
20240220,092800,29103550,11010,11010,11010,11010,0
20240220,092700,29103550,11010,11010,11010,11010,0
20240220,092600,29103550,11010,11010,11010,11010,51
20240220,092500,28542040,11010,11010,11010,11010,0
20240220,092400,28542040,11010,11010,11010,11010,0
20240220,092300,28542040,11010,11010,11010,11010,12
20240220,092200,28409920,10990,10990,10990,10990,10
20240220,092100,28300020,10800,11080,11080,10800,876
20240220,092000,18674910,11100,11100,11100,11100,0
20240220,091900,18674910,11100,11160,11160,11100,218
20240220,091800,16251450,11160,11160,11160,11160,50
20240220,091700,15693450,11170,11170,11170,11170,0
20240220,091600,15693450,11170,11170,11170,11170,0
20240220,091500,15693450,11170,11170,11170,11170,0
20240220,091400,15693450,11170,11170,11170,11170,0
20240220,091300,15693450,11170,11120,11170,11090,166
20240220,091200,13845910,11120,11120,11120,11120,163
20240220,091100,12033350,11140,11160,11160,11140,148
20240220,091000,10383870,11160,11150,11160,11150,22
20240220,090900,10138560,11140,11140,11140,11140,0
20240220,090800,10138560,11140,11140,11140,11140,3
20240220,090700,10105140,11160,11160,11160,11160,0
20240220,090600,10105140,11160,11160,11170,11160,242
20240220,090500,7404320,11160,11160,11160,11160,19
20240220,090400,7192280,11180,11180,11180,11180,0
20240220,090300,7192280,11180,11180,11180,11180,10
20240220,090200,7080480,11190,11190,11190,11190,10
20240220,090100,6968580,11260,11080,11260,11080,30
20240220,090000,6636000,11060,11060,11060,11060,600