KissMeData/417840/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,211900,939610850,13940,13940,13940,13940,1958
20240220,211800,939610850,13940,13940,13940,13940,0
20240220,211700,939610850,13940,13940,13940,13940,0
20240220,211600,939610850,13940,13940,13940,13940,0
20240220,211500,939610850,13940,13940,13940,13940,0
20240220,211400,939610850,13940,13940,13940,13940,0
20240220,211300,939610850,13940,13940,13940,13940,0
20240220,211200,939610850,13940,13940,13940,13940,0
20240220,211100,939610850,13940,13940,13940,13940,0
20240220,211000,939610850,13940,13940,13940,13940,0
20240220,210900,939610850,13940,13940,13940,13940,0
20240220,210800,939610850,13940,13940,13940,13940,0
20240220,210700,939610850,13940,13940,13940,13940,0
20240220,210600,939610850,13940,13940,13940,13940,0
20240220,210500,939610850,13940,13940,13940,13940,0
20240220,210400,939610850,13940,13940,13940,13940,0
20240220,210300,939610850,13940,13940,13940,13940,0
20240220,210200,939610850,13940,13940,13940,13940,0
20240220,210100,939610850,13940,13940,13940,13940,0
20240220,210000,939610850,13940,13940,13940,13940,0
20240220,205900,939610850,13940,13940,13940,13940,0
20240220,205800,939610850,13940,13940,13940,13940,0
20240220,205700,939610850,13940,13940,13940,13940,0
20240220,205600,939610850,13940,13940,13940,13940,0
20240220,205500,939610850,13940,13940,13940,13940,0
20240220,205400,939610850,13940,13940,13940,13940,0
20240220,205300,939610850,13940,13940,13940,13940,0
20240220,205200,939610850,13940,13940,13940,13940,0
20240220,205100,939610850,13940,13940,13940,13940,0
20240220,205000,939610850,13940,13940,13940,13940,0
20240220,204900,939610850,13940,13940,13940,13940,1958
20240220,204800,939610850,13940,13940,13940,13940,0
20240220,204700,939610850,13940,13940,13940,13940,0
20240220,204600,939610850,13940,13940,13940,13940,0
20240220,204500,939610850,13940,13940,13940,13940,0
20240220,204400,939610850,13940,13940,13940,13940,0
20240220,204300,939610850,13940,13940,13940,13940,0
20240220,204200,939610850,13940,13940,13940,13940,0
20240220,204100,939610850,13940,13940,13940,13940,0
20240220,204000,939610850,13940,13940,13940,13940,0
20240220,203900,939610850,13940,13940,13940,13940,0
20240220,203800,939610850,13940,13940,13940,13940,0
20240220,203700,939610850,13940,13940,13940,13940,0
20240220,203600,939610850,13940,13940,13940,13940,0
20240220,203500,939610850,13940,13940,13940,13940,0
20240220,203400,939610850,13940,13940,13940,13940,0
20240220,203300,939610850,13940,13940,13940,13940,0
20240220,203200,939610850,13940,13940,13940,13940,0
20240220,203100,939610850,13940,13940,13940,13940,0
20240220,203000,939610850,13940,13940,13940,13940,0
20240220,202900,939610850,13940,13940,13940,13940,0
20240220,202800,939610850,13940,13940,13940,13940,0
20240220,202700,939610850,13940,13940,13940,13940,0
20240220,202600,939610850,13940,13940,13940,13940,0
20240220,202500,939610850,13940,13940,13940,13940,0
20240220,202400,939610850,13940,13940,13940,13940,0
20240220,202300,939610850,13940,13940,13940,13940,0
20240220,202200,939610850,13940,13940,13940,13940,0
20240220,202100,939610850,13940,13940,13940,13940,0
20240220,202000,939610850,13940,13940,13940,13940,0
20240220,201900,939610850,13940,13940,13940,13940,1958
20240220,201800,939610850,13940,13940,13940,13940,0
20240220,201700,939610850,13940,13940,13940,13940,0
20240220,201600,939610850,13940,13940,13940,13940,0
20240220,201500,939610850,13940,13940,13940,13940,0
20240220,201400,939610850,13940,13940,13940,13940,0
20240220,201300,939610850,13940,13940,13940,13940,0
20240220,201200,939610850,13940,13940,13940,13940,0
20240220,201100,939610850,13940,13940,13940,13940,0
20240220,201000,939610850,13940,13940,13940,13940,0
20240220,200900,939610850,13940,13940,13940,13940,0
20240220,200800,939610850,13940,13940,13940,13940,0
20240220,200700,939610850,13940,13940,13940,13940,0
20240220,200600,939610850,13940,13940,13940,13940,0
20240220,200500,939610850,13940,13940,13940,13940,0
20240220,200400,939610850,13940,13940,13940,13940,0
20240220,200300,939610850,13940,13940,13940,13940,0
20240220,200200,939610850,13940,13940,13940,13940,0
20240220,200100,939610850,13940,13940,13940,13940,0
20240220,200000,939610850,13940,13940,13940,13940,0
20240220,195900,939610850,13940,13940,13940,13940,0
20240220,195800,939610850,13940,13940,13940,13940,0
20240220,195700,939610850,13940,13940,13940,13940,0
20240220,195600,939610850,13940,13940,13940,13940,0
20240220,195500,939610850,13940,13940,13940,13940,0
20240220,195400,939610850,13940,13940,13940,13940,0
20240220,195300,939610850,13940,13940,13940,13940,0
20240220,195200,939610850,13940,13940,13940,13940,0
20240220,195100,939610850,13940,13940,13940,13940,0
20240220,195000,939610850,13940,13940,13940,13940,0
20240220,194900,939610850,13940,13940,13940,13940,1958
20240220,194800,939610850,13940,13940,13940,13940,0
20240220,194700,939610850,13940,13940,13940,13940,0
20240220,194600,939610850,13940,13940,13940,13940,0
20240220,194500,939610850,13940,13940,13940,13940,0
20240220,194400,939610850,13940,13940,13940,13940,0
20240220,194300,939610850,13940,13940,13940,13940,0
20240220,194200,939610850,13940,13940,13940,13940,0
20240220,194100,939610850,13940,13940,13940,13940,0
20240220,194000,939610850,13940,13940,13940,13940,0
20240220,193900,939610850,13940,13940,13940,13940,0
20240220,193800,939610850,13940,13940,13940,13940,0
20240220,193700,939610850,13940,13940,13940,13940,0
20240220,193600,939610850,13940,13940,13940,13940,0
20240220,193500,939610850,13940,13940,13940,13940,0
20240220,193400,939610850,13940,13940,13940,13940,0
20240220,193300,939610850,13940,13940,13940,13940,0
20240220,193200,939610850,13940,13940,13940,13940,0
20240220,193100,939610850,13940,13940,13940,13940,0
20240220,193000,939610850,13940,13940,13940,13940,0
20240220,192900,939610850,13940,13940,13940,13940,0
20240220,192800,939610850,13940,13940,13940,13940,0
20240220,192700,939610850,13940,13940,13940,13940,0
20240220,192600,939610850,13940,13940,13940,13940,0
20240220,192500,939610850,13940,13940,13940,13940,0
20240220,192400,939610850,13940,13940,13940,13940,0
20240220,192300,939610850,13940,13940,13940,13940,0
20240220,192200,939610850,13940,13940,13940,13940,0
20240220,192100,939610850,13940,13940,13940,13940,0
20240220,192000,939610850,13940,13940,13940,13940,0
20240220,191900,939610850,13940,13940,13940,13940,1958
20240220,191800,939610850,13940,13940,13940,13940,0
20240220,191700,939610850,13940,13940,13940,13940,0
20240220,191600,939610850,13940,13940,13940,13940,0
20240220,191500,939610850,13940,13940,13940,13940,0
20240220,191400,939610850,13940,13940,13940,13940,0
20240220,191300,939610850,13940,13940,13940,13940,0
20240220,191200,939610850,13940,13940,13940,13940,0
20240220,191100,939610850,13940,13940,13940,13940,0
20240220,191000,939610850,13940,13940,13940,13940,0
20240220,190900,939610850,13940,13940,13940,13940,0
20240220,190800,939610850,13940,13940,13940,13940,0
20240220,190700,939610850,13940,13940,13940,13940,0
20240220,190600,939610850,13940,13940,13940,13940,0
20240220,190500,939610850,13940,13940,13940,13940,0
20240220,190400,939610850,13940,13940,13940,13940,0
20240220,190300,939610850,13940,13940,13940,13940,0
20240220,190200,939610850,13940,13940,13940,13940,0
20240220,190100,939610850,13940,13940,13940,13940,0
20240220,190000,939610850,13940,13940,13940,13940,0
20240220,185900,939610850,13940,13940,13940,13940,0
20240220,185800,939610850,13940,13940,13940,13940,0
20240220,185700,939610850,13940,13940,13940,13940,0
20240220,185600,939610850,13940,13940,13940,13940,0
20240220,185500,939610850,13940,13940,13940,13940,0
20240220,185400,939610850,13940,13940,13940,13940,0
20240220,185300,939610850,13940,13940,13940,13940,0
20240220,185200,939610850,13940,13940,13940,13940,0
20240220,185100,939610850,13940,13940,13940,13940,0
20240220,185000,939610850,13940,13940,13940,13940,0
20240220,184900,939610850,13940,13940,13940,13940,1958
20240220,184800,939610850,13940,13940,13940,13940,0
20240220,184700,939610850,13940,13940,13940,13940,0
20240220,184600,939610850,13940,13940,13940,13940,0
20240220,184500,939610850,13940,13940,13940,13940,0
20240220,184400,939610850,13940,13940,13940,13940,0
20240220,184300,939610850,13940,13940,13940,13940,0
20240220,184200,939610850,13940,13940,13940,13940,0
20240220,184100,939610850,13940,13940,13940,13940,0
20240220,184000,939610850,13940,13940,13940,13940,0
20240220,183900,939610850,13940,13940,13940,13940,0
20240220,183800,939610850,13940,13940,13940,13940,0
20240220,183700,939610850,13940,13940,13940,13940,0
20240220,183600,939610850,13940,13940,13940,13940,0
20240220,183500,939610850,13940,13940,13940,13940,0
20240220,183400,939610850,13940,13940,13940,13940,0
20240220,183300,939610850,13940,13940,13940,13940,0
20240220,183200,939610850,13940,13940,13940,13940,0
20240220,183100,939610850,13940,13940,13940,13940,0
20240220,183000,939610850,13940,13940,13940,13940,0
20240220,182900,939610850,13940,13940,13940,13940,0
20240220,182800,939610850,13940,13940,13940,13940,0
20240220,182700,939610850,13940,13940,13940,13940,0
20240220,182600,939610850,13940,13940,13940,13940,0
20240220,182500,939610850,13940,13940,13940,13940,0
20240220,182400,939610850,13940,13940,13940,13940,0
20240220,182300,939610850,13940,13940,13940,13940,0
20240220,182200,939610850,13940,13940,13940,13940,0
20240220,182100,939610850,13940,13940,13940,13940,0
20240220,182000,939610850,13940,13940,13940,13940,0
20240220,181900,939610850,13940,13940,13940,13940,1958
20240220,181800,939610850,13940,13940,13940,13940,0
20240220,181700,939610850,13940,13940,13940,13940,0
20240220,181600,939610850,13940,13940,13940,13940,0
20240220,181500,939610850,13940,13940,13940,13940,0
20240220,181400,939610850,13940,13940,13940,13940,0
20240220,181300,939610850,13940,13940,13940,13940,0
20240220,181200,939610850,13940,13940,13940,13940,0
20240220,181100,939610850,13940,13940,13940,13940,0
20240220,181000,939610850,13940,13940,13940,13940,0
20240220,180900,939610850,13940,13940,13940,13940,0
20240220,180800,939610850,13940,13940,13940,13940,0
20240220,180700,939610850,13940,13940,13940,13940,0
20240220,180600,939610850,13940,13940,13940,13940,0
20240220,180500,939610850,13940,13940,13940,13940,0
20240220,180400,939610850,13940,13940,13940,13940,0
20240220,180300,939610850,13940,13940,13940,13940,0
20240220,180200,939610850,13940,13940,13940,13940,0
20240220,180100,939610850,13940,13940,13940,13940,0
20240220,180000,939610850,13940,13940,13940,13940,0
20240220,175900,939610850,13940,13940,13940,13940,0
20240220,175800,939610850,13940,13940,13940,13940,0
20240220,175700,939610850,13940,13940,13940,13940,0
20240220,175600,939610850,13940,13940,13940,13940,0
20240220,175500,939610850,13940,13940,13940,13940,0
20240220,175400,939610850,13940,13940,13940,13940,0
20240220,175300,939610850,13940,13940,13940,13940,0
20240220,175200,939610850,13940,13940,13940,13940,0
20240220,175100,939610850,13940,13940,13940,13940,0
20240220,175000,939610850,13940,13940,13940,13940,0
20240220,174900,939610850,13940,13940,13940,13940,1958
20240220,174800,939610850,13940,13940,13940,13940,0
20240220,174700,939610850,13940,13940,13940,13940,0
20240220,174600,939610850,13940,13940,13940,13940,0
20240220,174500,939610850,13940,13940,13940,13940,0
20240220,174400,939610850,13940,13940,13940,13940,0
20240220,174300,939610850,13940,13940,13940,13940,0
20240220,174200,939610850,13940,13940,13940,13940,0
20240220,174100,939610850,13940,13940,13940,13940,0
20240220,174000,939610850,13940,13940,13940,13940,0
20240220,173900,939610850,13940,13940,13940,13940,0
20240220,173800,939610850,13940,13940,13940,13940,0
20240220,173700,939610850,13940,13940,13940,13940,0
20240220,173600,939610850,13940,13940,13940,13940,0
20240220,173500,939610850,13940,13940,13940,13940,0
20240220,173400,939610850,13940,13940,13940,13940,0
20240220,173300,939610850,13940,13940,13940,13940,0
20240220,173200,939610850,13940,13940,13940,13940,0
20240220,173100,939610850,13940,13940,13940,13940,0
20240220,173000,939610850,13940,13940,13940,13940,0
20240220,172900,939610850,13940,13940,13940,13940,0
20240220,172800,939610850,13940,13940,13940,13940,0
20240220,172700,939610850,13940,13940,13940,13940,0
20240220,172600,939610850,13940,13940,13940,13940,0
20240220,172500,939610850,13940,13940,13940,13940,0
20240220,172400,939610850,13940,13940,13940,13940,0
20240220,172300,939610850,13940,13940,13940,13940,0
20240220,172200,939610850,13940,13940,13940,13940,0
20240220,172100,939610850,13940,13940,13940,13940,0
20240220,172000,939610850,13940,13940,13940,13940,0
20240220,171900,939610850,13940,13940,13940,13940,1958
20240220,171800,939610850,13940,13940,13940,13940,0
20240220,171700,939610850,13940,13940,13940,13940,0
20240220,171600,939610850,13940,13940,13940,13940,0
20240220,171500,939610850,13940,13940,13940,13940,0
20240220,171400,939610850,13940,13940,13940,13940,0
20240220,171300,939610850,13940,13940,13940,13940,0
20240220,171200,939610850,13940,13940,13940,13940,0
20240220,171100,939610850,13940,13940,13940,13940,0
20240220,171000,939610850,13940,13940,13940,13940,0
20240220,170900,939610850,13940,13940,13940,13940,0
20240220,170800,939610850,13940,13940,13940,13940,0
20240220,170700,939610850,13940,13940,13940,13940,0
20240220,170600,939610850,13940,13940,13940,13940,0
20240220,170500,939610850,13940,13940,13940,13940,0
20240220,170400,939610850,13940,13940,13940,13940,0
20240220,170300,939610850,13940,13940,13940,13940,0
20240220,170200,939610850,13940,13940,13940,13940,0
20240220,170100,939610850,13940,13940,13940,13940,0
20240220,170000,939610850,13940,13940,13940,13940,0
20240220,165900,939610850,13940,13940,13940,13940,0
20240220,165800,939610850,13940,13940,13940,13940,0
20240220,165700,939610850,13940,13940,13940,13940,0
20240220,165600,939610850,13940,13940,13940,13940,0
20240220,165500,939610850,13940,13940,13940,13940,0
20240220,165400,939610850,13940,13940,13940,13940,0
20240220,165300,939610850,13940,13940,13940,13940,0
20240220,165200,939610850,13940,13940,13940,13940,0
20240220,165100,939610850,13940,13940,13940,13940,0
20240220,165000,939610850,13940,13940,13940,13940,0
20240220,164900,939610850,13940,13940,13940,13940,1958
20240220,164800,939610850,13940,13940,13940,13940,0
20240220,164700,939610850,13940,13940,13940,13940,0
20240220,164600,939610850,13940,13940,13940,13940,0
20240220,164500,939610850,13940,13940,13940,13940,0
20240220,164400,939610850,13940,13940,13940,13940,0
20240220,164300,939610850,13940,13940,13940,13940,0
20240220,164200,939610850,13940,13940,13940,13940,0
20240220,164100,939610850,13940,13940,13940,13940,0
20240220,164000,939610850,13940,13940,13940,13940,0
20240220,163900,939610850,13940,13940,13940,13940,0
20240220,163800,939610850,13940,13940,13940,13940,0
20240220,163700,939610850,13940,13940,13940,13940,0
20240220,163600,939610850,13940,13940,13940,13940,0
20240220,163500,939610850,13940,13940,13940,13940,0
20240220,163400,939610850,13940,13940,13940,13940,0
20240220,163300,939610850,13940,13940,13940,13940,0
20240220,163200,939610850,13940,13940,13940,13940,0
20240220,163100,939610850,13940,13940,13940,13940,0
20240220,163000,939610850,13940,13940,13940,13940,0
20240220,162900,939610850,13940,13940,13940,13940,0
20240220,162800,939610850,13940,13940,13940,13940,0
20240220,162700,939610850,13940,13940,13940,13940,0
20240220,162600,939610850,13940,13940,13940,13940,0
20240220,162500,939610850,13940,13940,13940,13940,0
20240220,162400,939610850,13940,13940,13940,13940,0
20240220,162300,939610850,13940,13940,13940,13940,0
20240220,162200,939610850,13940,13940,13940,13940,0
20240220,162100,939610850,13940,13940,13940,13940,0
20240220,162000,939610850,13940,13940,13940,13940,0
20240220,161900,939610850,13940,13940,13940,13940,1958
20240220,161800,939610850,13940,13940,13940,13940,0
20240220,161700,939610850,13940,13940,13940,13940,0
20240220,161600,939610850,13940,13940,13940,13940,0
20240220,161500,939610850,13940,13940,13940,13940,0
20240220,161400,939610850,13940,13940,13940,13940,0
20240220,161300,939610850,13940,13940,13940,13940,0
20240220,161200,939610850,13940,13940,13940,13940,0
20240220,161100,939610850,13940,13940,13940,13940,0
20240220,161000,939610850,13940,13940,13940,13940,0
20240220,160900,939610850,13940,13940,13940,13940,0
20240220,160800,939610850,13940,13940,13940,13940,0
20240220,160700,939610850,13940,13940,13940,13940,0
20240220,160600,939610850,13940,13940,13940,13940,0
20240220,160500,939610850,13940,13940,13940,13940,0
20240220,160400,939610850,13940,13940,13940,13940,0
20240220,160300,939610850,13940,13940,13940,13940,0
20240220,160200,939610850,13940,13940,13940,13940,0
20240220,160100,939610850,13940,13940,13940,13940,0
20240220,160000,939610850,13940,13940,13940,13940,0
20240220,155900,939610850,13940,13940,13940,13940,0
20240220,155800,939610850,13940,13940,13940,13940,0
20240220,155700,939610850,13940,13940,13940,13940,0
20240220,155600,939610850,13940,13940,13940,13940,0
20240220,155500,939610850,13940,13940,13940,13940,0
20240220,155400,939610850,13940,13940,13940,13940,0
20240220,155300,939610850,13940,13940,13940,13940,0
20240220,155200,939610850,13940,13940,13940,13940,0
20240220,155100,939610850,13940,13940,13940,13940,0
20240220,155000,939610850,13940,13940,13940,13940,0
20240220,154900,939610850,13940,13940,13940,13940,1958
20240220,154800,939610850,13940,13940,13940,13940,0
20240220,154700,939610850,13940,13940,13940,13940,0
20240220,154600,939610850,13940,13940,13940,13940,0
20240220,154500,939610850,13940,13940,13940,13940,0
20240220,154400,939610850,13940,13940,13940,13940,0
20240220,154300,939610850,13940,13940,13940,13940,0
20240220,154200,939610850,13940,13940,13940,13940,0
20240220,154100,939610850,13940,13940,13940,13940,0
20240220,154000,939610850,13940,13940,13940,13940,0
20240220,153900,939610850,13940,13940,13940,13940,0
20240220,153800,939610850,13940,13940,13940,13940,0
20240220,153700,939610850,13940,13940,13940,13940,0
20240220,153600,939610850,13940,13940,13940,13940,0
20240220,153500,939610850,13940,13940,13940,13940,0
20240220,153400,939610850,13940,13940,13940,13940,0
20240220,153300,939610850,13940,13940,13940,13940,0
20240220,153200,939610850,13940,13940,13940,13940,0
20240220,153100,939610850,13940,13940,13940,13940,0
20240220,153000,939610850,13940,13940,13940,13940,1958
20240220,152900,912316330,14030,14030,14030,14030,0
20240220,152800,912316330,14030,14030,14030,14030,0
20240220,152700,912316330,14030,14030,14030,14030,0
20240220,152600,912316330,14030,14030,14030,14030,0
20240220,152500,912316330,14030,14030,14030,14030,0
20240220,152400,912316330,14030,14030,14030,14030,0
20240220,152300,912316330,14030,14030,14030,14030,0
20240220,152200,912316330,14030,14030,14030,14030,0
20240220,152100,912316330,14030,14030,14030,14030,0
20240220,152000,912316330,14030,14030,14030,14030,0
20240220,151900,912316330,14030,13980,14030,13980,52
20240220,151800,911588770,14000,14000,14000,14000,0
20240220,151700,911588770,14000,14000,14000,14000,60
20240220,151600,910748770,14000,14020,14030,14000,284
20240220,151500,906772510,14030,14010,14030,14010,44
20240220,151400,906155670,14000,13980,14000,13980,123
20240220,151300,904433770,13980,13980,13980,13980,0
20240220,151200,904433770,13980,13980,13980,13980,0
20240220,151100,904433770,13980,14000,14000,13980,89
20240220,151000,903188010,14000,14010,14010,14000,244
20240220,150900,899771740,14010,14010,14010,14010,0
20240220,150800,899771740,14010,14030,14040,14010,4
20240220,150700,899715630,14030,14030,14030,14030,0
20240220,150600,899715630,14030,14030,14030,14030,1
20240220,150500,899701600,14000,14000,14000,14000,0
20240220,150400,899701600,14000,14000,14000,14000,0
20240220,150300,899701600,14000,14000,14000,14000,0
20240220,150200,899701600,14000,14000,14000,14000,0
20240220,150100,899701600,14000,14000,14000,14000,29
20240220,150000,899295600,14000,14000,14000,14000,0
20240220,145900,899295600,14000,14000,14000,14000,15
20240220,145800,899085600,14000,14000,14000,14000,0
20240220,145700,899085600,14000,14000,14000,14000,63
20240220,145600,898203600,14000,14000,14000,14000,0
20240220,145500,898203600,14000,13970,14000,13970,175
20240220,145400,895754540,13970,13970,13970,13970,300
20240220,145300,891563540,13970,13970,13970,13970,0
20240220,145200,891563540,13970,13970,13970,13970,0
20240220,145100,891563540,13970,13970,13970,13970,0
20240220,145000,891563540,13970,13970,13970,13970,0
20240220,144900,891563540,13970,13970,13970,13970,0
20240220,144800,891563540,13970,13990,13990,13970,359
20240220,144700,886543580,14000,14000,14000,14000,12
20240220,144600,886375580,14000,14000,14000,14000,185
20240220,144500,883785580,14000,14000,14000,14000,55
20240220,144400,883015580,14000,13990,14000,13990,201
20240220,144300,880203580,13990,14000,14000,13990,269
20240220,144200,876437680,14000,14000,14000,14000,574
20240220,144100,868401680,14000,14000,14000,14000,0
20240220,144000,868401680,14000,14000,14000,14000,0
20240220,143900,868401680,14000,14030,14030,14000,70
20240220,143800,867419730,14030,14000,14030,14000,135
20240220,143700,865529640,14000,14000,14000,14000,0
20240220,143600,865529640,14000,14000,14000,14000,0
20240220,143500,865529640,14000,14000,14000,14000,0
20240220,143400,865529640,14000,14000,14000,14000,0
20240220,143300,865529640,14000,14000,14000,14000,0
20240220,143200,865529640,14000,14000,14000,14000,0
20240220,143100,865529640,14000,14000,14000,14000,7
20240220,143000,865431640,14030,14030,14030,14030,1
20240220,142900,865417610,14000,14000,14000,14000,0
20240220,142800,865417610,14000,14000,14000,14000,0
20240220,142700,865417610,14000,14010,14020,14000,591
20240220,142600,857142230,14010,14010,14010,14010,107
20240220,142500,855643160,14040,14040,14040,14040,0
20240220,142400,855643160,14040,14040,14040,14040,20
20240220,142300,855362360,14040,14040,14040,14040,0
20240220,142200,855362360,14040,14040,14040,14040,0
20240220,142100,855362360,14040,14040,14040,14040,0
20240220,142000,855362360,14040,14040,14040,14040,0
20240220,141900,855362360,14040,14040,14040,14040,0
20240220,141800,855362360,14040,14040,14040,14040,1
20240220,141700,855348320,14050,14050,14050,14050,0
20240220,141600,855348320,14050,14000,14050,14000,4
20240220,141500,855292270,13990,13990,13990,13990,87
20240220,141400,854075140,14000,14000,14000,14000,938
20240220,141300,840943140,14030,14030,14030,14030,0
20240220,141200,840943140,14030,14000,14030,14000,1704
20240220,141100,817087110,14000,14020,14020,14000,1750
20240220,141000,792563410,14020,14020,14020,14020,0
20240220,140900,792563410,14020,14020,14020,14020,200
20240220,140800,789759410,14030,14030,14030,14030,0
20240220,140700,789759410,14030,14030,14030,14030,210
20240220,140600,786813110,14080,14080,14080,14080,0
20240220,140500,786813110,14080,14080,14080,14080,1
20240220,140400,786799030,14040,14080,14080,14040,19
20240220,140300,786531870,14080,14080,14080,14080,0
20240220,140200,786531870,14080,14080,14080,14080,0
20240220,140100,786531870,14080,14080,14080,14080,0
20240220,140000,786531870,14080,14080,14080,14080,0
20240220,135900,786531870,14080,14080,14080,14080,5
20240220,135800,786461470,14080,14080,14080,14080,0
20240220,135700,786461470,14080,14080,14080,14080,1
20240220,135600,786447390,14080,14080,14080,14080,20
20240220,135500,786165790,14080,14080,14080,14080,0
20240220,135400,786165790,14080,14080,14080,14080,0
20240220,135300,786165790,14080,14080,14080,14080,0
20240220,135200,786165790,14080,14080,14080,14080,0
20240220,135100,786165790,14080,14080,14080,14080,2
20240220,135000,786137630,14050,14050,14050,14050,0
20240220,134900,786137630,14050,14080,14080,14050,2
20240220,134800,786109500,14020,14040,14040,14020,7
20240220,134700,786011310,14020,14020,14020,14020,0
20240220,134600,786011310,14020,14020,14020,14020,0
20240220,134500,786011310,14020,14040,14040,14020,269
20240220,134400,782235300,14020,14020,14020,14020,0
20240220,134300,782235300,14020,14020,14020,14020,0
20240220,134200,782235300,14020,14020,14020,14020,0
20240220,134100,782235300,14020,14020,14020,14020,0
20240220,134000,782235300,14020,14030,14030,14010,680
20240220,133900,772702040,14030,14030,14030,14030,87
20240220,133800,771481430,14030,14030,14030,14030,29
20240220,133700,771074560,14030,14040,14040,14030,441
20240220,133600,764887230,14070,14080,14080,14070,16
20240220,133500,764662060,14100,14100,14100,14100,10
20240220,133400,764521060,14100,14030,14100,14030,201
20240220,133300,761700960,14030,14030,14030,14030,0
20240220,133200,761700960,14030,14030,14030,14030,0
20240220,133100,761700960,14030,14030,14030,14030,0
20240220,133000,761700960,14030,14030,14030,14030,40
20240220,132900,761139760,14080,14080,14080,14080,43
20240220,132800,760534320,14030,14030,14030,14030,0
20240220,132700,760534320,14030,14060,14060,14030,139
20240220,132600,758582830,14060,14060,14060,14060,0
20240220,132500,758582830,14060,14060,14060,14060,1
20240220,132400,758568770,14080,14080,14080,14080,181
20240220,132300,756020290,14080,14080,14080,14080,0
20240220,132200,756020290,14080,14080,14080,14080,500
20240220,132100,748980290,14080,14080,14080,14080,0
20240220,132000,748980290,14080,14080,14080,14080,0
20240220,131900,748980290,14080,14080,14080,14080,0
20240220,131800,748980290,14080,14080,14080,14080,0
20240220,131700,748980290,14080,14080,14080,14080,129
20240220,131600,747163970,14060,14060,14060,14060,117
20240220,131500,745518950,14060,14060,14060,14060,0
20240220,131400,745518950,14060,14060,14060,14060,1
20240220,131300,745504890,14030,14030,14030,14030,9
20240220,131200,745378620,14030,14030,14030,14030,4
20240220,131100,745322500,14030,14030,14030,14030,1
20240220,131000,745308470,14030,14030,14030,14030,0
20240220,130900,745308470,14030,14010,14030,14010,101
20240220,130800,743893440,14030,14020,14030,14010,12
20240220,130700,743725200,14030,14030,14030,14030,50
20240220,130600,743023700,14030,14030,14030,14030,1
20240220,130500,743009670,14010,14010,14010,14010,100
20240220,130400,741608670,14010,14020,14020,14010,92
20240220,130300,740318850,14020,14030,14030,14020,34
20240220,130200,739841840,14070,14070,14070,14070,0
20240220,130100,739841840,14070,14070,14070,14070,0
20240220,130000,739841840,14070,14070,14070,14070,1
20240220,125900,739827770,14070,14070,14070,14070,0
20240220,125800,739827770,14070,14070,14070,14070,2
20240220,125700,739799630,14080,14080,14080,14080,0
20240220,125600,739799630,14080,14080,14080,14080,0
20240220,125500,739799630,14080,14080,14080,14080,0
20240220,125400,739799630,14080,14040,14080,14040,50
20240220,125300,739096340,14060,14070,14070,14060,71
20240220,125200,738097380,14080,14080,14080,14080,213
20240220,125100,735098340,14080,14080,14080,14080,0
20240220,125000,735098340,14080,14080,14080,14080,21
20240220,124900,734802660,14080,14080,14080,14080,0
20240220,124800,734802660,14080,14080,14080,14080,40
20240220,124700,734239460,14080,14080,14080,14080,0
20240220,124600,734239460,14080,14060,14080,14060,309
20240220,124500,729894300,14060,14060,14060,14060,0
20240220,124400,729894300,14060,14060,14060,14060,0
20240220,124300,729894300,14060,14060,14060,14060,0
20240220,124200,729894300,14060,14040,14060,14040,50
20240220,124100,729191500,14060,14060,14060,14060,5
20240220,124000,729121200,14060,14050,14060,14050,40
20240220,123900,728559110,14050,14050,14050,14050,3
20240220,123800,728516960,14050,14050,14050,14050,0
20240220,123700,728516960,14050,14050,14050,14050,45
20240220,123600,727884710,14080,14080,14080,14080,0
20240220,123500,727884710,14080,14080,14080,14080,1
20240220,123400,727870630,14050,14050,14050,14050,27
20240220,123300,727491280,14060,14060,14060,14060,3
20240220,123200,727449100,14080,14080,14080,14080,1
20240220,123100,727435020,14070,14070,14070,14070,1
20240220,123000,727420950,14080,14080,14080,14080,0
20240220,122900,727420950,14080,14080,14080,14080,1
20240220,122800,727406870,14080,14080,14080,14080,0
20240220,122700,727406870,14080,14080,14080,14080,1
20240220,122600,727392790,14080,14030,14080,14020,3
20240220,122500,727350660,14080,14080,14080,14080,0
20240220,122400,727350660,14080,14080,14080,14080,0
20240220,122300,727350660,14080,14080,14080,14080,1
20240220,122200,727336580,14000,14050,14050,14000,300
20240220,122100,723130100,14080,14080,14080,14080,0
20240220,122000,723130100,14080,14080,14080,14080,50
20240220,121900,722426100,14080,14080,14080,14080,10
20240220,121800,722285300,14080,14080,14080,14080,10
20240220,121700,722144500,14080,14080,14080,14080,41
20240220,121600,721567220,14080,14080,14080,14080,0
20240220,121500,721567220,14080,14080,14080,14080,11
20240220,121400,721412340,14080,14080,14080,14080,30
20240220,121300,720989940,14080,14080,14080,14080,4
20240220,121200,720933620,14070,14070,14070,14070,6
20240220,121100,720849200,14070,14050,14070,14050,42
20240220,121000,720258680,14060,14070,14070,14060,217
20240220,120900,717207500,14070,14070,14070,14070,37
20240220,120800,716686910,14080,14080,14080,14080,0
20240220,120700,716686910,14080,14080,14080,14080,11
20240220,120600,716532030,14080,14080,14080,14080,1
20240220,120500,716517950,14080,14080,14080,14080,0
20240220,120400,716517950,14080,14100,14100,14080,3
20240220,120300,716475690,14070,14070,14070,14070,1
20240220,120200,716461620,14090,14090,14090,14090,0
20240220,120100,716461620,14090,14090,14090,14090,0
20240220,120000,716461620,14090,14100,14100,14090,11
20240220,115900,716306580,14100,14100,14100,14100,0
20240220,115800,716306580,14100,14100,14100,14100,0
20240220,115700,716306580,14100,14100,14100,14100,15
20240220,115600,716095080,14070,14070,14070,14070,103
20240220,115500,714645870,14120,14120,14120,14120,0
20240220,115400,714645870,14120,14120,14120,14120,0
20240220,115300,714645870,14120,14120,14120,14120,0
20240220,115200,714645870,14120,14120,14120,14120,0
20240220,115100,714645870,14120,14100,14120,14100,50
20240220,115000,713940190,14100,14100,14100,14100,100
20240220,114900,712530190,14100,14100,14100,14100,1
20240220,114800,712516090,14060,14040,14060,14040,1080
20240220,114700,697332890,14040,14040,14040,14010,1128
20240220,114600,681520640,14060,14060,14060,14060,0
20240220,114500,681520640,14060,14060,14060,14060,1
20240220,114400,681506580,14030,14030,14030,14030,0
20240220,114300,681506580,14030,14030,14030,14030,0
20240220,114200,681506580,14030,14030,14030,14030,0
20240220,114100,681506580,14030,14030,14030,14030,76
20240220,114000,680440300,14030,14030,14030,14030,2
20240220,113900,680412240,14030,14030,14030,14030,20
20240220,113800,680131640,14060,14060,14060,14060,0
20240220,113700,680131640,14060,14060,14060,14060,35
20240220,113600,679639540,14060,14060,14060,14060,2
20240220,113500,679611420,14030,14050,14050,14030,100
20240220,113400,678207560,14060,14060,14060,14060,0
20240220,113300,678207560,14060,14060,14060,14060,0
20240220,113200,678207560,14060,14070,14070,14060,7
20240220,113100,678109130,14040,14040,14040,14040,20
20240220,113000,677828330,14030,14030,14030,14030,77
20240220,112900,676748020,14030,14050,14050,14030,10
20240220,112800,676607680,14030,14030,14030,14030,0
20240220,112700,676607680,14030,14030,14030,14030,0
20240220,112600,676607680,14030,14030,14030,14030,100
20240220,112500,675204680,14030,14040,14040,14030,10
20240220,112400,675064350,14050,14050,14050,14050,47
20240220,112300,674404000,14050,14090,14090,14050,301
20240220,112200,670162950,14100,14100,14100,14100,1
20240220,112100,670148850,14090,14070,14090,14040,245
20240220,112000,666708710,14070,14080,14080,14070,102
20240220,111900,665272560,14080,14090,14090,14080,101
20240220,111800,663849480,14090,14090,14090,14090,0
20240220,111700,663849480,14090,14090,14090,14090,1
20240220,111600,663835390,14110,14110,14110,14110,0
20240220,111500,663835390,14110,14110,14110,14110,1
20240220,111400,663821280,14040,14040,14040,14040,100
20240220,111300,662417280,14030,14030,14030,14030,0
20240220,111200,662417280,14030,14040,14040,14030,7
20240220,111100,662319040,14030,14030,14030,14030,0
20240220,111000,662319040,14030,14030,14030,14030,0
20240220,110900,662319040,14030,14030,14030,14030,51
20240220,110800,661603510,14020,14030,14030,14020,50
20240220,110700,660902410,14020,14040,14040,14020,118
20240220,110600,659247380,14110,14110,14110,14110,0
20240220,110500,659247380,14110,14110,14110,14110,1
20240220,110400,659233270,14030,14050,14050,14030,1563
20240220,110300,637288000,14130,14130,14130,14130,0
20240220,110200,637288000,14130,14080,14130,14060,56
20240220,110100,636499620,14090,14100,14110,14090,167
20240220,110000,634146160,14100,14130,14130,14100,206
20240220,105900,631237440,14120,14120,14120,14120,1
20240220,105800,631223320,14120,14120,14120,14120,1
20240220,105700,631209200,14090,14110,14110,14090,235
20240220,105600,627893650,14120,14120,14120,14120,12
20240220,105500,627724210,14130,14170,14170,14130,447
20240220,105400,621399240,14170,14170,14170,14170,2
20240220,105300,621370900,14160,14160,14160,14160,0
20240220,105200,621370900,14160,14160,14160,14160,14
20240220,105100,621172660,14170,14170,14170,14170,18
20240220,105000,620917600,14180,14180,14180,14180,12
20240220,104900,620747440,14200,14200,14200,14200,1
20240220,104800,620733240,14170,14170,14170,14170,0
20240220,104700,620733240,14170,14170,14170,14170,0
20240220,104600,620733240,14170,14170,14170,14170,2
20240220,104500,620704900,14200,14200,14200,14200,0
20240220,104400,620704900,14200,14200,14200,14200,500
20240220,104300,613604900,14200,14200,14200,14200,1
20240220,104200,613590700,14140,14140,14140,14140,0
20240220,104100,613590700,14140,14140,14140,14140,0
20240220,104000,613590700,14140,14160,14160,14140,222
20240220,103900,610447200,14160,14150,14160,14150,484
20240220,103800,603597010,14140,14080,14140,14080,1237
20240220,103700,586142990,14060,14060,14060,14060,0
20240220,103600,586142990,14060,14060,14060,14060,0
20240220,103500,586142990,14060,14060,14060,14060,1
20240220,103400,586128930,14070,14070,14070,14070,0
20240220,103300,586128930,14070,14070,14070,14070,1
20240220,103200,586114860,14060,14060,14070,14060,3
20240220,103100,586072670,14080,14060,14090,14060,97
20240220,103000,584706020,14080,14080,14080,14080,98
20240220,102900,583326180,14040,14040,14040,14040,8
20240220,102800,583213860,14040,14070,14070,14040,216
20240220,102700,580179910,14070,14080,14080,14070,6
20240220,102600,580095470,14100,14110,14110,14100,20
20240220,102500,579813430,14100,14100,14110,14100,29
20240220,102400,579404350,14110,14110,14110,14110,62
20240220,102300,578529530,14110,14110,14110,14110,0
20240220,102200,578529530,14110,14090,14110,14090,71
20240220,102100,577529120,14040,14040,14040,14040,0
20240220,102000,577529120,14040,14040,14040,14040,0
20240220,101900,577529120,14040,14040,14040,14040,0
20240220,101800,577529120,14040,14040,14040,14040,0
20240220,101700,577529120,14040,14040,14040,14040,0
20240220,101600,577529120,14040,14040,14040,14040,0
20240220,101500,577529120,14040,14040,14040,14040,0
20240220,101400,577529120,14040,14110,14110,14040,454
20240220,101300,571151960,14040,14060,14060,14040,150
20240220,101200,569045910,14110,14090,14110,14090,50
20240220,101100,568341240,14090,14090,14090,14090,60
20240220,101000,567495840,14040,14040,14040,14040,9
20240220,100900,567369480,14090,14090,14090,14090,0
20240220,100800,567369480,14090,14090,14090,14090,0
20240220,100700,567369480,14090,14090,14090,14090,1
20240220,100600,567355390,14090,14090,14090,14090,72
20240220,100500,566340910,14090,14090,14090,14090,0
20240220,100400,566340910,14090,14090,14090,14090,20
20240220,100300,566059110,14020,14020,14020,14020,0
20240220,100200,566059110,14020,14040,14040,14020,684
20240220,100100,556467990,14040,14040,14040,14040,28
20240220,100000,556074870,14040,14040,14040,14040,5
20240220,095900,556004670,14130,14130,14130,14050,6
20240220,095800,555919970,14100,14100,14100,14100,50
20240220,095700,555214970,14080,14050,14080,14050,90
20240220,095600,553948330,14040,14040,14040,14040,37
20240220,095500,553428850,13980,14010,14010,13980,3000
20240220,095400,511483360,14080,14040,14080,14040,135
20240220,095300,509583640,13980,14050,14050,13980,2000
20240220,095200,481595290,14030,14050,14050,14030,2000
20240220,095100,453534000,14040,14050,14050,14040,237
20240220,095000,450204160,14050,14090,14090,14050,1770
20240220,094900,425333270,14100,14090,14100,14090,100
20240220,094800,423923660,14090,14090,14090,14090,1
20240220,094700,423909570,14100,14100,14100,14100,1
20240220,094600,423895470,14100,14100,14100,14100,0
20240220,094500,423895470,14100,14100,14100,14100,0
20240220,094400,423895470,14100,14100,14100,14100,10
20240220,094300,423754470,14100,14100,14100,14100,0
20240220,094200,423754470,14100,14100,14100,14100,0
20240220,094100,423754470,14100,14090,14100,14070,514
20240220,094000,416517050,14090,14050,14090,14050,225
20240220,093900,413348460,14050,14080,14080,14050,309
20240220,093800,409004920,14030,14080,14080,14030,16
20240220,093700,408779690,14050,14050,14050,14050,0
20240220,093600,408779690,14050,14020,14050,14020,903
20240220,093500,396103580,14000,13970,14000,13940,2200
20240220,093400,365418430,13960,13940,13960,13940,40
20240220,093300,364860690,14030,13940,14030,13910,328
20240220,093200,360291020,14040,14040,14040,14040,0
20240220,093100,360291020,14040,14040,14040,14040,3
20240220,093000,360248900,14040,14040,14040,14040,1
20240220,092900,360234860,13930,13930,13930,13930,204
20240220,092800,357393140,13860,13870,13930,13860,442
20240220,092700,351264390,13870,13890,13890,13870,790
20240220,092600,340303220,13890,13900,13900,13890,869
20240220,092500,328224770,13920,13920,13920,13920,250
20240220,092400,324744770,13900,13910,13910,13900,852
20240220,092300,312899310,13920,13940,13940,13920,15
20240220,092200,312690480,13900,13910,13910,13900,300
20240220,092100,308519690,13930,13930,13930,13930,98
20240220,092000,307154550,13930,13950,13950,13930,930
20240220,091900,294184250,13960,13950,13960,13950,171
20240220,091800,291797190,13930,13930,13930,13930,0
20240220,091700,291797190,13930,13870,13970,13870,75
20240220,091600,290750740,13910,13850,13910,13840,999
20240220,091500,276867960,13850,13870,13870,13810,1486
20240220,091400,256289540,13880,13910,13920,13880,2276
20240220,091300,224647250,13920,14040,14040,13920,5297
20240220,091200,150501320,14040,14090,14090,14030,3114
20240220,091100,106740430,14090,14100,14100,14090,519
20240220,091000,99425810,14120,14120,14120,14120,80
20240220,090900,98296210,14120,14120,14120,14100,31
20240220,090800,97858630,14120,14120,14130,14100,1995
20240220,090700,69706030,14120,14130,14140,14110,773
20240220,090600,58785070,14120,14120,14120,14120,0
20240220,090500,58785070,14120,14120,14120,14120,245
20240220,090400,55325670,14120,14110,14120,14110,34
20240220,090300,54845630,14110,14110,14110,14110,200
20240220,090200,52023630,14100,14140,14140,14100,90
20240220,090100,50753630,14140,14100,14140,14080,1285
20240220,090000,32628620,14100,14090,14110,14090,2315