KissMeData/216050/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203600,706719630,11240,11240,11240,11240,879
20240220,203500,706719630,11240,11240,11240,11240,0
20240220,203400,706719630,11240,11240,11240,11240,0
20240220,203300,706719630,11240,11240,11240,11240,0
20240220,203200,706719630,11240,11240,11240,11240,0
20240220,203100,706719630,11240,11240,11240,11240,0
20240220,203000,706719630,11240,11240,11240,11240,0
20240220,202900,706719630,11240,11240,11240,11240,0
20240220,202800,706719630,11240,11240,11240,11240,0
20240220,202700,706719630,11240,11240,11240,11240,0
20240220,202600,706719630,11240,11240,11240,11240,0
20240220,202500,706719630,11240,11240,11240,11240,0
20240220,202400,706719630,11240,11240,11240,11240,0
20240220,202300,706719630,11240,11240,11240,11240,0
20240220,202200,706719630,11240,11240,11240,11240,0
20240220,202100,706719630,11240,11240,11240,11240,0
20240220,202000,706719630,11240,11240,11240,11240,0
20240220,201900,706719630,11240,11240,11240,11240,0
20240220,201800,706719630,11240,11240,11240,11240,0
20240220,201700,706719630,11240,11240,11240,11240,0
20240220,201600,706719630,11240,11240,11240,11240,0
20240220,201500,706719630,11240,11240,11240,11240,0
20240220,201400,706719630,11240,11240,11240,11240,0
20240220,201300,706719630,11240,11240,11240,11240,0
20240220,201200,706719630,11240,11240,11240,11240,0
20240220,201100,706719630,11240,11240,11240,11240,0
20240220,201000,706719630,11240,11240,11240,11240,0
20240220,200900,706719630,11240,11240,11240,11240,0
20240220,200800,706719630,11240,11240,11240,11240,0
20240220,200700,706719630,11240,11240,11240,11240,0
20240220,200600,706719630,11240,11240,11240,11240,879
20240220,200500,706719630,11240,11240,11240,11240,0
20240220,200400,706719630,11240,11240,11240,11240,0
20240220,200300,706719630,11240,11240,11240,11240,0
20240220,200200,706719630,11240,11240,11240,11240,0
20240220,200100,706719630,11240,11240,11240,11240,0
20240220,200000,706719630,11240,11240,11240,11240,0
20240220,195900,706719630,11240,11240,11240,11240,0
20240220,195800,706719630,11240,11240,11240,11240,0
20240220,195700,706719630,11240,11240,11240,11240,0
20240220,195600,706719630,11240,11240,11240,11240,0
20240220,195500,706719630,11240,11240,11240,11240,0
20240220,195400,706719630,11240,11240,11240,11240,0
20240220,195300,706719630,11240,11240,11240,11240,0
20240220,195200,706719630,11240,11240,11240,11240,0
20240220,195100,706719630,11240,11240,11240,11240,0
20240220,195000,706719630,11240,11240,11240,11240,0
20240220,194900,706719630,11240,11240,11240,11240,0
20240220,194800,706719630,11240,11240,11240,11240,0
20240220,194700,706719630,11240,11240,11240,11240,0
20240220,194600,706719630,11240,11240,11240,11240,0
20240220,194500,706719630,11240,11240,11240,11240,0
20240220,194400,706719630,11240,11240,11240,11240,0
20240220,194300,706719630,11240,11240,11240,11240,0
20240220,194200,706719630,11240,11240,11240,11240,0
20240220,194100,706719630,11240,11240,11240,11240,0
20240220,194000,706719630,11240,11240,11240,11240,0
20240220,193900,706719630,11240,11240,11240,11240,0
20240220,193800,706719630,11240,11240,11240,11240,0
20240220,193700,706719630,11240,11240,11240,11240,0
20240220,193600,706719630,11240,11240,11240,11240,879
20240220,193500,706719630,11240,11240,11240,11240,0
20240220,193400,706719630,11240,11240,11240,11240,0
20240220,193300,706719630,11240,11240,11240,11240,0
20240220,193200,706719630,11240,11240,11240,11240,0
20240220,193100,706719630,11240,11240,11240,11240,0
20240220,193000,706719630,11240,11240,11240,11240,0
20240220,192900,706719630,11240,11240,11240,11240,0
20240220,192800,706719630,11240,11240,11240,11240,0
20240220,192700,706719630,11240,11240,11240,11240,0
20240220,192600,706719630,11240,11240,11240,11240,0
20240220,192500,706719630,11240,11240,11240,11240,0
20240220,192400,706719630,11240,11240,11240,11240,0
20240220,192300,706719630,11240,11240,11240,11240,0
20240220,192200,706719630,11240,11240,11240,11240,0
20240220,192100,706719630,11240,11240,11240,11240,0
20240220,192000,706719630,11240,11240,11240,11240,0
20240220,191900,706719630,11240,11240,11240,11240,0
20240220,191800,706719630,11240,11240,11240,11240,0
20240220,191700,706719630,11240,11240,11240,11240,0
20240220,191600,706719630,11240,11240,11240,11240,0
20240220,191500,706719630,11240,11240,11240,11240,0
20240220,191400,706719630,11240,11240,11240,11240,0
20240220,191300,706719630,11240,11240,11240,11240,0
20240220,191200,706719630,11240,11240,11240,11240,0
20240220,191100,706719630,11240,11240,11240,11240,0
20240220,191000,706719630,11240,11240,11240,11240,0
20240220,190900,706719630,11240,11240,11240,11240,0
20240220,190800,706719630,11240,11240,11240,11240,0
20240220,190700,706719630,11240,11240,11240,11240,0
20240220,190600,706719630,11240,11240,11240,11240,879
20240220,190500,706719630,11240,11240,11240,11240,0
20240220,190400,706719630,11240,11240,11240,11240,0
20240220,190300,706719630,11240,11240,11240,11240,0
20240220,190200,706719630,11240,11240,11240,11240,0
20240220,190100,706719630,11240,11240,11240,11240,0
20240220,190000,706719630,11240,11240,11240,11240,0
20240220,185900,706719630,11240,11240,11240,11240,0
20240220,185800,706719630,11240,11240,11240,11240,0
20240220,185700,706719630,11240,11240,11240,11240,0
20240220,185600,706719630,11240,11240,11240,11240,0
20240220,185500,706719630,11240,11240,11240,11240,0
20240220,185400,706719630,11240,11240,11240,11240,0
20240220,185300,706719630,11240,11240,11240,11240,0
20240220,185200,706719630,11240,11240,11240,11240,0
20240220,185100,706719630,11240,11240,11240,11240,0
20240220,185000,706719630,11240,11240,11240,11240,0
20240220,184900,706719630,11240,11240,11240,11240,0
20240220,184800,706719630,11240,11240,11240,11240,0
20240220,184700,706719630,11240,11240,11240,11240,0
20240220,184600,706719630,11240,11240,11240,11240,0
20240220,184500,706719630,11240,11240,11240,11240,0
20240220,184400,706719630,11240,11240,11240,11240,0
20240220,184300,706719630,11240,11240,11240,11240,0
20240220,184200,706719630,11240,11240,11240,11240,0
20240220,184100,706719630,11240,11240,11240,11240,0
20240220,184000,706719630,11240,11240,11240,11240,0
20240220,183900,706719630,11240,11240,11240,11240,0
20240220,183800,706719630,11240,11240,11240,11240,0
20240220,183700,706719630,11240,11240,11240,11240,0
20240220,183600,706719630,11240,11240,11240,11240,879
20240220,183500,706719630,11240,11240,11240,11240,0
20240220,183400,706719630,11240,11240,11240,11240,0
20240220,183300,706719630,11240,11240,11240,11240,0
20240220,183200,706719630,11240,11240,11240,11240,0
20240220,183100,706719630,11240,11240,11240,11240,0
20240220,183000,706719630,11240,11240,11240,11240,0
20240220,182900,706719630,11240,11240,11240,11240,0
20240220,182800,706719630,11240,11240,11240,11240,0
20240220,182700,706719630,11240,11240,11240,11240,0
20240220,182600,706719630,11240,11240,11240,11240,0
20240220,182500,706719630,11240,11240,11240,11240,0
20240220,182400,706719630,11240,11240,11240,11240,0
20240220,182300,706719630,11240,11240,11240,11240,0
20240220,182200,706719630,11240,11240,11240,11240,0
20240220,182100,706719630,11240,11240,11240,11240,0
20240220,182000,706719630,11240,11240,11240,11240,0
20240220,181900,706719630,11240,11240,11240,11240,0
20240220,181800,706719630,11240,11240,11240,11240,0
20240220,181700,706719630,11240,11240,11240,11240,0
20240220,181600,706719630,11240,11240,11240,11240,0
20240220,181500,706719630,11240,11240,11240,11240,0
20240220,181400,706719630,11240,11240,11240,11240,0
20240220,181300,706719630,11240,11240,11240,11240,0
20240220,181200,706719630,11240,11240,11240,11240,0
20240220,181100,706719630,11240,11240,11240,11240,0
20240220,181000,706719630,11240,11240,11240,11240,0
20240220,180900,706719630,11240,11240,11240,11240,0
20240220,180800,706719630,11240,11240,11240,11240,0
20240220,180700,706719630,11240,11240,11240,11240,0
20240220,180600,706719630,11240,11240,11240,11240,879
20240220,180500,706719630,11240,11240,11240,11240,0
20240220,180400,706719630,11240,11240,11240,11240,0
20240220,180300,706719630,11240,11240,11240,11240,0
20240220,180200,706719630,11240,11240,11240,11240,0
20240220,180100,706719630,11240,11240,11240,11240,0
20240220,180000,706719630,11240,11240,11240,11240,0
20240220,175900,706719630,11240,11240,11240,11240,0
20240220,175800,706719630,11240,11240,11240,11240,0
20240220,175700,706719630,11240,11240,11240,11240,0
20240220,175600,706719630,11240,11240,11240,11240,0
20240220,175500,706719630,11240,11240,11240,11240,0
20240220,175400,706719630,11240,11240,11240,11240,0
20240220,175300,706719630,11240,11240,11240,11240,0
20240220,175200,706719630,11240,11240,11240,11240,0
20240220,175100,706719630,11240,11240,11240,11240,0
20240220,175000,706719630,11240,11240,11240,11240,0
20240220,174900,706719630,11240,11240,11240,11240,0
20240220,174800,706719630,11240,11240,11240,11240,0
20240220,174700,706719630,11240,11240,11240,11240,0
20240220,174600,706719630,11240,11240,11240,11240,0
20240220,174500,706719630,11240,11240,11240,11240,0
20240220,174400,706719630,11240,11240,11240,11240,0
20240220,174300,706719630,11240,11240,11240,11240,0
20240220,174200,706719630,11240,11240,11240,11240,0
20240220,174100,706719630,11240,11240,11240,11240,0
20240220,174000,706719630,11240,11240,11240,11240,0
20240220,173900,706719630,11240,11240,11240,11240,0
20240220,173800,706719630,11240,11240,11240,11240,0
20240220,173700,706719630,11240,11240,11240,11240,0
20240220,173600,706719630,11240,11240,11240,11240,879
20240220,173500,706719630,11240,11240,11240,11240,0
20240220,173400,706719630,11240,11240,11240,11240,0
20240220,173300,706719630,11240,11240,11240,11240,0
20240220,173200,706719630,11240,11240,11240,11240,0
20240220,173100,706719630,11240,11240,11240,11240,0
20240220,173000,706719630,11240,11240,11240,11240,0
20240220,172900,706719630,11240,11240,11240,11240,0
20240220,172800,706719630,11240,11240,11240,11240,0
20240220,172700,706719630,11240,11240,11240,11240,0
20240220,172600,706719630,11240,11240,11240,11240,0
20240220,172500,706719630,11240,11240,11240,11240,0
20240220,172400,706719630,11240,11240,11240,11240,0
20240220,172300,706719630,11240,11240,11240,11240,0
20240220,172200,706719630,11240,11240,11240,11240,0
20240220,172100,706719630,11240,11240,11240,11240,0
20240220,172000,706719630,11240,11240,11240,11240,0
20240220,171900,706719630,11240,11240,11240,11240,0
20240220,171800,706719630,11240,11240,11240,11240,0
20240220,171700,706719630,11240,11240,11240,11240,0
20240220,171600,706719630,11240,11240,11240,11240,0
20240220,171500,706719630,11240,11240,11240,11240,0
20240220,171400,706719630,11240,11240,11240,11240,0
20240220,171300,706719630,11240,11240,11240,11240,0
20240220,171200,706719630,11240,11240,11240,11240,0
20240220,171100,706719630,11240,11240,11240,11240,0
20240220,171000,706719630,11240,11240,11240,11240,0
20240220,170900,706719630,11240,11240,11240,11240,0
20240220,170800,706719630,11240,11240,11240,11240,0
20240220,170700,706719630,11240,11240,11240,11240,0
20240220,170600,706719630,11240,11240,11240,11240,879
20240220,170500,706719630,11240,11240,11240,11240,0
20240220,170400,706719630,11240,11240,11240,11240,0
20240220,170300,706719630,11240,11240,11240,11240,0
20240220,170200,706719630,11240,11240,11240,11240,0
20240220,170100,706719630,11240,11240,11240,11240,0
20240220,170000,706719630,11240,11240,11240,11240,0
20240220,165900,706719630,11240,11240,11240,11240,0
20240220,165800,706719630,11240,11240,11240,11240,0
20240220,165700,706719630,11240,11240,11240,11240,0
20240220,165600,706719630,11240,11240,11240,11240,0
20240220,165500,706719630,11240,11240,11240,11240,0
20240220,165400,706719630,11240,11240,11240,11240,0
20240220,165300,706719630,11240,11240,11240,11240,0
20240220,165200,706719630,11240,11240,11240,11240,0
20240220,165100,706719630,11240,11240,11240,11240,0
20240220,165000,706719630,11240,11240,11240,11240,0
20240220,164900,706719630,11240,11240,11240,11240,0
20240220,164800,706719630,11240,11240,11240,11240,0
20240220,164700,706719630,11240,11240,11240,11240,0
20240220,164600,706719630,11240,11240,11240,11240,0
20240220,164500,706719630,11240,11240,11240,11240,0
20240220,164400,706719630,11240,11240,11240,11240,0
20240220,164300,706719630,11240,11240,11240,11240,0
20240220,164200,706719630,11240,11240,11240,11240,0
20240220,164100,706719630,11240,11240,11240,11240,0
20240220,164000,706719630,11240,11240,11240,11240,0
20240220,163900,706719630,11240,11240,11240,11240,0
20240220,163800,706719630,11240,11240,11240,11240,0
20240220,163700,706719630,11240,11240,11240,11240,0
20240220,163600,706719630,11240,11240,11240,11240,879
20240220,163500,706719630,11240,11240,11240,11240,0
20240220,163400,706719630,11240,11240,11240,11240,0
20240220,163300,706719630,11240,11240,11240,11240,0
20240220,163200,706719630,11240,11240,11240,11240,0
20240220,163100,706719630,11240,11240,11240,11240,0
20240220,163000,706719630,11240,11240,11240,11240,0
20240220,162900,706719630,11240,11240,11240,11240,0
20240220,162800,706719630,11240,11240,11240,11240,0
20240220,162700,706719630,11240,11240,11240,11240,0
20240220,162600,706719630,11240,11240,11240,11240,0
20240220,162500,706719630,11240,11240,11240,11240,0
20240220,162400,706719630,11240,11240,11240,11240,0
20240220,162300,706719630,11240,11240,11240,11240,0
20240220,162200,706719630,11240,11240,11240,11240,0
20240220,162100,706719630,11240,11240,11240,11240,0
20240220,162000,706719630,11240,11240,11240,11240,0
20240220,161900,706719630,11240,11240,11240,11240,0
20240220,161800,706719630,11240,11240,11240,11240,0
20240220,161700,706719630,11240,11240,11240,11240,0
20240220,161600,706719630,11240,11240,11240,11240,0
20240220,161500,706719630,11240,11240,11240,11240,0
20240220,161400,706719630,11240,11240,11240,11240,0
20240220,161300,706719630,11240,11240,11240,11240,0
20240220,161200,706719630,11240,11240,11240,11240,0
20240220,161100,706719630,11240,11240,11240,11240,0
20240220,161000,706719630,11240,11240,11240,11240,0
20240220,160900,706719630,11240,11240,11240,11240,0
20240220,160800,706719630,11240,11240,11240,11240,0
20240220,160700,706719630,11240,11240,11240,11240,0
20240220,160600,706719630,11240,11240,11240,11240,879
20240220,160500,706719630,11240,11240,11240,11240,0
20240220,160400,706719630,11240,11240,11240,11240,0
20240220,160300,706719630,11240,11240,11240,11240,0
20240220,160200,706719630,11240,11240,11240,11240,0
20240220,160100,706719630,11240,11240,11240,11240,0
20240220,160000,706719630,11240,11240,11240,11240,0
20240220,155900,706719630,11240,11240,11240,11240,0
20240220,155800,706719630,11240,11240,11240,11240,0
20240220,155700,706719630,11240,11240,11240,11240,0
20240220,155600,706719630,11240,11240,11240,11240,0
20240220,155500,706719630,11240,11240,11240,11240,0
20240220,155400,706719630,11240,11240,11240,11240,0
20240220,155300,706719630,11240,11240,11240,11240,0
20240220,155200,706719630,11240,11240,11240,11240,0
20240220,155100,706719630,11240,11240,11240,11240,0
20240220,155000,706719630,11240,11240,11240,11240,0
20240220,154900,706719630,11240,11240,11240,11240,0
20240220,154800,706719630,11240,11240,11240,11240,0
20240220,154700,706719630,11240,11240,11240,11240,0
20240220,154600,706719630,11240,11240,11240,11240,0
20240220,154500,706719630,11240,11240,11240,11240,0
20240220,154400,706719630,11240,11240,11240,11240,0
20240220,154300,706719630,11240,11240,11240,11240,0
20240220,154200,706719630,11240,11240,11240,11240,0
20240220,154100,706719630,11240,11240,11240,11240,0
20240220,154000,706719630,11240,11240,11240,11240,0
20240220,153900,706719630,11240,11240,11240,11240,0
20240220,153800,706719630,11240,11240,11240,11240,0
20240220,153700,706719630,11240,11240,11240,11240,0
20240220,153600,706719630,11240,11240,11240,11240,879
20240220,153500,706719630,11240,11240,11240,11240,0
20240220,153400,706719630,11240,11240,11240,11240,0
20240220,153300,706719630,11240,11240,11240,11240,0
20240220,153200,706719630,11240,11240,11240,11240,0
20240220,153100,706719630,11240,11240,11240,11240,0
20240220,153000,706719630,11240,11240,11240,11240,879
20240220,152900,696839670,11240,11240,11240,11240,0
20240220,152800,696839670,11240,11240,11240,11240,0
20240220,152700,696839670,11240,11240,11240,11240,0
20240220,152600,696839670,11240,11240,11240,11240,0
20240220,152500,696839670,11240,11240,11240,11240,0
20240220,152400,696839670,11240,11240,11240,11240,0
20240220,152300,696839670,11240,11240,11240,11240,0
20240220,152200,696839670,11240,11240,11240,11240,0
20240220,152100,696839670,11240,11240,11240,11240,0
20240220,152000,696839670,11240,11240,11240,11240,0
20240220,151900,696839670,11240,11260,11260,11240,1189
20240220,151800,683475290,11240,11250,11260,11240,471
20240220,151700,678181220,11260,11250,11260,11250,44
20240220,151600,677686210,11240,11260,11260,11240,82
20240220,151500,676764490,11240,11240,11240,11240,1
20240220,151400,676753250,11260,11260,11260,11260,0
20240220,151300,676753250,11260,11260,11260,11260,259
20240220,151200,673836910,11260,11260,11260,11260,0
20240220,151100,673836910,11260,11250,11260,11250,51
20240220,151000,673263150,11250,11260,11260,11240,215
20240220,150900,670846450,11240,11260,11260,11240,18
20240220,150800,670644110,11240,11250,11250,11240,9
20240220,150700,670542910,11260,11260,11260,11260,6
20240220,150600,670475350,11250,11240,11260,11230,19
20240220,150500,670261690,11240,11240,11240,11240,1772
20240220,150400,650344410,11250,11250,11250,11250,85
20240220,150300,649388160,11240,11240,11240,11240,158
20240220,150200,647612240,11230,11230,11240,11230,1304
20240220,150100,632956210,11220,11240,11240,11220,3533
20240220,150000,593255580,11240,11240,11240,11240,1
20240220,145900,593244340,11270,11270,11270,11270,7
20240220,145800,593165450,11250,11250,11250,11250,365
20240220,145700,589059200,11270,11270,11270,11270,0
20240220,145600,589059200,11270,11270,11270,11270,0
20240220,145500,589059200,11270,11270,11270,11270,0
20240220,145400,589059200,11270,11270,11270,11270,16
20240220,145300,588878880,11260,11260,11260,11260,0
20240220,145200,588878880,11260,11260,11260,11260,0
20240220,145100,588878880,11260,11260,11260,11260,0
20240220,145000,588878880,11260,11260,11260,11260,1
20240220,144900,588867620,11290,11260,11300,11260,255
20240220,144800,585991460,11260,11250,11260,11250,184
20240220,144700,583921450,11250,11260,11260,11240,700
20240220,144600,576046460,11260,11260,11260,11260,0
20240220,144500,576046460,11260,11260,11260,11260,9
20240220,144400,575945120,11270,11270,11270,11270,0
20240220,144300,575945120,11270,11270,11270,11270,0
20240220,144200,575945120,11270,11270,11270,11270,0
20240220,144100,575945120,11270,11280,11280,11270,53
20240220,144000,575347310,11300,11300,11300,11300,0
20240220,143900,575347310,11300,11270,11300,11260,52
20240220,143800,574761100,11300,11300,11300,11300,1
20240220,143700,574749800,11260,11260,11260,11260,0
20240220,143600,574749800,11260,11260,11260,11260,100
20240220,143500,573623800,11260,11260,11260,11260,0
20240220,143400,573623800,11260,11260,11260,11260,0
20240220,143300,573623800,11260,11260,11260,11260,0
20240220,143200,573623800,11260,11260,11260,11260,20
20240220,143100,573398600,11300,11300,11300,11300,0
20240220,143000,573398600,11300,11300,11300,11300,17
20240220,142900,573206500,11300,11270,11300,11270,2
20240220,142800,573183930,11260,11260,11260,11260,0
20240220,142700,573183930,11260,11260,11260,11260,0
20240220,142600,573183930,11260,11260,11260,11260,0
20240220,142500,573183930,11260,11260,11260,11260,1
20240220,142400,573172670,11290,11290,11290,11290,0
20240220,142300,573172670,11290,11290,11290,11290,0
20240220,142200,573172670,11290,11270,11290,11270,190
20240220,142100,571030240,11260,11260,11260,11260,285
20240220,142000,567821140,11260,11260,11260,11260,0
20240220,141900,567821140,11260,11260,11260,11260,0
20240220,141800,567821140,11260,11260,11260,11260,8
20240220,141700,567731060,11250,11250,11250,11250,1
20240220,141600,567719810,11250,11250,11250,11250,0
20240220,141500,567719810,11250,11250,11250,11250,0
20240220,141400,567719810,11250,11250,11250,11250,1
20240220,141300,567708560,11250,11250,11250,11250,0
20240220,141200,567708560,11250,11250,11250,11250,0
20240220,141100,567708560,11250,11250,11250,11250,0
20240220,141000,567708560,11250,11250,11250,11250,71
20240220,140900,566909810,11250,11250,11250,11250,349
20240220,140800,562983560,11260,11260,11260,11260,0
20240220,140700,562983560,11260,11260,11260,11260,447
20240220,140600,557950340,11260,11260,11260,11260,0
20240220,140500,557950340,11260,11260,11260,11260,0
20240220,140400,557950340,11260,11260,11260,11260,0
20240220,140300,557950340,11260,11260,11260,11260,7
20240220,140200,557871520,11260,11260,11260,11260,0
20240220,140100,557871520,11260,11260,11260,11260,0
20240220,140000,557871520,11260,11260,11260,11260,4
20240220,135900,557826480,11270,11270,11270,11270,0
20240220,135800,557826480,11270,11270,11270,11270,8
20240220,135700,557736320,11270,11260,11270,11260,7
20240220,135600,557657440,11260,11260,11260,11260,0
20240220,135500,557657440,11260,11260,11260,11260,0
20240220,135400,557657440,11260,11260,11260,11260,1
20240220,135300,557646180,11260,11260,11260,11260,100
20240220,135200,556520180,11270,11260,11270,11260,379
20240220,135100,552252520,11260,11260,11260,11260,19
20240220,135000,552038580,11260,11260,11260,11260,8
20240220,134900,551948500,11260,11260,11260,11260,0
20240220,134800,551948500,11260,11260,11260,11260,46
20240220,134700,551430540,11260,11260,11260,11260,0
20240220,134600,551430540,11260,11270,11270,11260,97
20240220,134500,550338290,11270,11270,11270,11270,0
20240220,134400,550338290,11270,11270,11270,11270,0
20240220,134300,550338290,11270,11280,11280,11270,501
20240220,134200,544690150,11280,11280,11280,11280,0
20240220,134100,544690150,11280,11280,11280,11280,0
20240220,134000,544690150,11280,11300,11300,11280,44
20240220,133900,544193270,11300,11300,11300,11300,0
20240220,133800,544193270,11300,11300,11300,11300,0
20240220,133700,544193270,11300,11300,11300,11300,261
20240220,133600,541243970,11300,11300,11300,11300,0
20240220,133500,541243970,11300,11300,11300,11300,0
20240220,133400,541243970,11300,11300,11300,11300,0
20240220,133300,541243970,11300,11300,11300,11300,0
20240220,133200,541243970,11300,11300,11300,11300,2
20240220,133100,541221370,11270,11270,11270,11270,0
20240220,133000,541221370,11270,11270,11270,11270,0
20240220,132900,541221370,11270,11270,11270,11270,0
20240220,132800,541221370,11270,11270,11270,11270,0
20240220,132700,541221370,11270,11270,11270,11270,0
20240220,132600,541221370,11270,11270,11270,11270,5
20240220,132500,541165020,11270,11270,11270,11270,0
20240220,132400,541165020,11270,11270,11270,11270,0
20240220,132300,541165020,11270,11270,11270,11270,0
20240220,132200,541165020,11270,11300,11300,11270,628
20240220,132100,534087430,11300,11300,11300,11300,9
20240220,132000,533985730,11270,11270,11270,11270,0
20240220,131900,533985730,11270,11270,11270,11270,0
20240220,131800,533985730,11270,11290,11290,11270,500
20240220,131700,528346430,11290,11290,11290,11290,165
20240220,131600,526483580,11300,11300,11300,11300,339
20240220,131500,522652880,11310,11310,11310,11310,0
20240220,131400,522652880,11310,11310,11310,11310,0
20240220,131300,522652880,11310,11310,11310,11310,2
20240220,131200,522630260,11310,11310,11310,11310,0
20240220,131100,522630260,11310,11310,11310,11310,20
20240220,131000,522404060,11310,11310,11310,11310,1
20240220,130900,522392750,11300,11300,11300,11300,65
20240220,130800,521658250,11300,11300,11300,11300,19
20240220,130700,521443550,11300,11300,11300,11300,0
20240220,130600,521443550,11300,11300,11300,11300,0
20240220,130500,521443550,11300,11300,11300,11300,140
20240220,130400,519861550,11310,11300,11310,11300,31
20240220,130300,519511080,11310,11310,11310,11310,21
20240220,130200,519273570,11300,11300,11300,11300,5
20240220,130100,519217070,11300,11300,11300,11300,0
20240220,130000,519217070,11300,11300,11300,11300,1
20240220,125900,519205770,11300,11300,11300,11300,0
20240220,125800,519205770,11300,11300,11300,11300,0
20240220,125700,519205770,11300,11300,11300,11300,0
20240220,125600,519205770,11300,11300,11300,11300,0
20240220,125500,519205770,11300,11300,11300,11300,0
20240220,125400,519205770,11300,11300,11300,11300,0
20240220,125300,519205770,11300,11300,11300,11300,0
20240220,125200,519205770,11300,11310,11310,11300,687
20240220,125100,511437740,11320,11320,11320,11320,694
20240220,125000,503581660,11350,11350,11350,11350,0
20240220,124900,503581660,11350,11350,11350,11350,107
20240220,124800,502367210,11330,11330,11330,11330,0
20240220,124700,502367210,11330,11330,11330,11330,183
20240220,124600,500293820,11330,11330,11330,11330,1
20240220,124500,500282490,11350,11350,11350,11350,12
20240220,124400,500146290,11350,11340,11350,11330,48
20240220,124300,499602000,11350,11350,11350,11350,0
20240220,124200,499602000,11350,11350,11350,11350,0
20240220,124100,499602000,11350,11350,11350,11350,2
20240220,124000,499579300,11340,11340,11340,11340,0
20240220,123900,499579300,11340,11340,11340,11340,0
20240220,123800,499579300,11340,11350,11350,11340,64
20240220,123700,498853460,11350,11350,11350,11350,0
20240220,123600,498853460,11350,11350,11350,11350,0
20240220,123500,498853460,11350,11350,11350,11350,0
20240220,123400,498853460,11350,11350,11350,11350,0
20240220,123300,498853460,11350,11350,11350,11350,0
20240220,123200,498853460,11350,11350,11350,11350,0
20240220,123100,498853460,11350,11350,11350,11350,50
20240220,123000,498285960,11350,11350,11350,11350,0
20240220,122900,498285960,11350,11350,11350,11350,3
20240220,122800,498251910,11360,11350,11360,11350,88
20240220,122700,497252440,11360,11360,11360,11360,0
20240220,122600,497252440,11360,11360,11360,11360,0
20240220,122500,497252440,11360,11360,11360,11360,11
20240220,122400,497127480,11360,11360,11360,11360,0
20240220,122300,497127480,11360,11350,11360,11350,2
20240220,122200,497104770,11340,11340,11340,11340,51
20240220,122100,496526430,11340,11340,11340,11340,8
20240220,122000,496435710,11350,11360,11360,11350,23
20240220,121900,496174460,11360,11360,11360,11360,0
20240220,121800,496174460,11360,11360,11360,11360,22
20240220,121700,495924540,11360,11360,11360,11360,0
20240220,121600,495924540,11360,11360,11360,11360,1
20240220,121500,495913180,11350,11350,11350,11350,0
20240220,121400,495913180,11350,11350,11350,11350,0
20240220,121300,495913180,11350,11350,11350,11350,0
20240220,121200,495913180,11350,11350,11350,11350,0
20240220,121100,495913180,11350,11350,11350,11350,0
20240220,121000,495913180,11350,11360,11360,11350,164
20240220,120900,494051280,11360,11360,11360,11360,353
20240220,120800,490041200,11350,11360,11360,11350,2
20240220,120700,490018490,11360,11330,11360,11330,41
20240220,120600,489553930,11350,11350,11350,11350,0
20240220,120500,489553930,11350,11350,11350,11350,48
20240220,120400,489009130,11350,11350,11350,11350,74
20240220,120300,488169230,11350,11350,11350,11350,17
20240220,120200,487976280,11350,11350,11350,11350,113
20240220,120100,486693730,11350,11350,11350,11350,0
20240220,120000,486693730,11350,11350,11350,11350,0
20240220,115900,486693730,11350,11350,11350,11350,0
20240220,115800,486693730,11350,11350,11350,11350,0
20240220,115700,486693730,11350,11350,11350,11350,50
20240220,115600,486126230,11350,11350,11350,11350,71
20240220,115500,485320380,11350,11350,11350,11350,1
20240220,115400,485309030,11340,11340,11340,11340,260
20240220,115300,482360630,11320,11320,11320,11320,0
20240220,115200,482360630,11320,11320,11320,11320,0
20240220,115100,482360630,11320,11320,11320,11320,0
20240220,115000,482360630,11320,11320,11320,11320,0
20240220,114900,482360630,11320,11320,11320,11320,0
20240220,114800,482360630,11320,11320,11320,11320,0
20240220,114700,482360630,11320,11320,11320,11320,0
20240220,114600,482360630,11320,11340,11340,11320,75
20240220,114500,481511330,11330,11330,11330,11330,0
20240220,114400,481511330,11330,11330,11330,11330,16
20240220,114300,481330050,11330,11330,11330,11330,0
20240220,114200,481330050,11330,11330,11330,11330,84
20240220,114100,480378330,11330,11330,11330,11330,2
20240220,114000,480355670,11310,11310,11310,11310,0
20240220,113900,480355670,11310,11310,11310,11310,0
20240220,113800,480355670,11310,11310,11310,11310,0
20240220,113700,480355670,11310,11320,11320,11310,86
20240220,113600,479382200,11310,11310,11310,11310,0
20240220,113500,479382200,11310,11310,11310,11310,14
20240220,113400,479223860,11310,11310,11310,11310,0
20240220,113300,479223860,11310,11310,11310,11310,1
20240220,113200,479212550,11310,11310,11310,11310,0
20240220,113100,479212550,11310,11310,11310,11310,110
20240220,113000,477968450,11310,11310,11310,11310,0
20240220,112900,477968450,11310,11310,11310,11310,98
20240220,112800,476860070,11330,11330,11330,11330,0
20240220,112700,476860070,11330,11330,11330,11330,0
20240220,112600,476860070,11330,11330,11330,11330,34
20240220,112500,476474850,11340,11340,11340,11340,0
20240220,112400,476474850,11340,11340,11340,11340,0
20240220,112300,476474850,11340,11340,11340,11340,0
20240220,112200,476474850,11340,11340,11340,11340,2
20240220,112100,476452170,11340,11340,11340,11340,0
20240220,112000,476452170,11340,11310,11340,11310,57
20240220,111900,475807470,11310,11310,11310,11310,0
20240220,111800,475807470,11310,11310,11310,11310,0
20240220,111700,475807470,11310,11300,11310,11300,152
20240220,111600,474089860,11290,11290,11290,11290,105
20240220,111500,472904410,11290,11290,11290,11290,5
20240220,111400,472847960,11290,11290,11290,11290,0
20240220,111300,472847960,11290,11290,11290,11290,0
20240220,111200,472847960,11290,11290,11290,11290,0
20240220,111100,472847960,11290,11290,11290,11290,0
20240220,111000,472847960,11290,11290,11290,11290,2
20240220,110900,472825380,11290,11290,11290,11290,5
20240220,110800,472768930,11290,11290,11290,11290,0
20240220,110700,472768930,11290,11280,11290,11280,136
20240220,110600,471233500,11280,11280,11280,11280,0
20240220,110500,471233500,11280,11290,11290,11280,1147
20240220,110400,458288270,11290,11300,11300,11290,40
20240220,110300,457836660,11300,11320,11320,11290,970
20240220,110200,446867230,11360,11360,11360,11360,0
20240220,110100,446867230,11360,11360,11360,11360,0
20240220,110000,446867230,11360,11360,11360,11360,1
20240220,105900,446855870,11330,11330,11330,11330,0
20240220,105800,446855870,11330,11330,11330,11330,30
20240220,105700,446515970,11320,11320,11320,11320,0
20240220,105600,446515970,11320,11320,11320,11320,0
20240220,105500,446515970,11320,11340,11340,11320,1426
20240220,105400,430357040,11350,11350,11350,11350,0
20240220,105300,430357040,11350,11350,11350,11350,0
20240220,105200,430357040,11350,11350,11350,11350,69
20240220,105100,429573890,11360,11360,11360,11360,5
20240220,105000,429517090,11360,11360,11360,11360,0
20240220,104900,429517090,11360,11360,11360,11360,250
20240220,104800,426677090,11360,11360,11360,11360,0
20240220,104700,426677090,11360,11360,11360,11360,0
20240220,104600,426677090,11360,11360,11360,11360,10
20240220,104500,426563490,11380,11380,11380,11380,3
20240220,104400,426529350,11350,11350,11350,11350,0
20240220,104300,426529350,11350,11350,11350,11350,0
20240220,104200,426529350,11350,11350,11350,11350,135
20240220,104100,424997100,11350,11350,11350,11350,17
20240220,104000,424804150,11350,11350,11350,11350,0
20240220,103900,424804150,11350,11350,11350,11350,0
20240220,103800,424804150,11350,11350,11350,11350,3
20240220,103700,424770100,11350,11350,11350,11350,0
20240220,103600,424770100,11350,11350,11350,11350,0
20240220,103500,424770100,11350,11350,11350,11350,917
20240220,103400,414362150,11350,11350,11390,11350,140
20240220,103300,412771930,11350,11370,11370,11350,2413
20240220,103200,385366030,11380,11380,11380,11380,2
20240220,103100,385343270,11380,11370,11380,11370,205
20240220,103000,383012120,11370,11390,11390,11370,191
20240220,102900,380838860,11400,11380,11400,11360,3318
20240220,102800,343038120,11380,11340,11380,11340,5104
20240220,102700,285094050,11340,11340,11340,11340,822
20240220,102600,275772570,11320,11320,11320,11320,0
20240220,102500,275772570,11320,11320,11320,11320,90
20240220,102400,274753770,11340,11340,11340,11340,111
20240220,102300,273495030,11330,11330,11330,11330,10
20240220,102200,273381730,11320,11310,11330,11310,579
20240220,102100,266824810,11320,11310,11320,11310,46
20240220,102000,266304540,11300,11300,11300,11300,100
20240220,101900,265174540,11300,11300,11300,11300,86
20240220,101800,264202740,11320,11320,11320,11320,0
20240220,101700,264202740,11320,11320,11320,11320,0
20240220,101600,264202740,11320,11320,11320,11320,0
20240220,101500,264202740,11320,11320,11320,11320,64
20240220,101400,263478260,11310,11280,11310,11280,1898
20240220,101300,242034520,11280,11280,11280,11280,173
20240220,101200,240083080,11290,11290,11290,11290,0
20240220,101100,240083080,11290,11290,11290,11290,0
20240220,101000,240083080,11290,11290,11290,11290,1
20240220,100900,240071790,11290,11290,11290,11290,20
20240220,100800,239845990,11290,11290,11290,11290,0
20240220,100700,239845990,11290,11290,11290,11290,81
20240220,100600,238931500,11290,11290,11290,11290,0
20240220,100500,238931500,11290,11290,11290,11290,8
20240220,100400,238841180,11290,11290,11290,11290,31
20240220,100300,238491190,11300,11300,11300,11300,0
20240220,100200,238491190,11300,11300,11300,11290,451
20240220,100100,233394980,11300,11300,11300,11300,8
20240220,100000,233304580,11310,11300,11310,11300,80
20240220,095900,232400280,11290,11290,11290,11290,61
20240220,095800,231711590,11300,11320,11320,11300,485
20240220,095700,226224490,11330,11320,11340,11320,750
20240220,095600,217731360,11310,11280,11310,11280,1231
20240220,095500,203830250,11270,11270,11270,11250,390
20240220,095400,199438640,11230,11250,11250,11230,1758
20240220,095300,179685210,11250,11250,11250,11250,1508
20240220,095200,162720210,11240,11240,11240,11240,0
20240220,095100,162720210,11240,11250,11250,11240,1001
20240220,095000,151461960,11250,11260,11260,11250,300
20240220,094900,148086380,11260,11260,11260,11260,30
20240220,094800,147748580,11240,11240,11240,11240,0
20240220,094700,147748580,11240,11240,11240,11240,200
20240220,094600,145500580,11240,11240,11240,11240,67
20240220,094500,144747500,11240,11240,11240,11240,3
20240220,094400,144713780,11230,11240,11240,11230,16
20240220,094300,144534090,11240,11240,11240,11240,332
20240220,094200,140802410,11260,11260,11260,11260,201
20240220,094100,138539150,11270,11270,11270,11270,4
20240220,094000,138494070,11270,11270,11270,11270,66
20240220,093900,137750250,11280,11280,11280,11270,8
20240220,093800,137660070,11280,11270,11280,11270,529
20240220,093700,131698210,11280,11280,11280,11280,26
20240220,093600,131404930,11280,11280,11280,11280,0
20240220,093500,131404930,11280,11280,11280,11280,10
20240220,093400,131292130,11270,11260,11280,11260,332
20240220,093300,127549580,11240,11250,11250,11240,41
20240220,093200,127088340,11250,11250,11250,11250,10
20240220,093100,126975840,11250,11250,11250,11250,222
20240220,093000,124478340,11250,11240,11250,11240,16
20240220,092900,124298490,11250,11250,11250,11250,11
20240220,092800,124174740,11230,11240,11240,11230,40
20240220,092700,123725230,11260,11240,11280,11240,2217
20240220,092600,98734670,11270,11250,11270,11250,185
20240220,092500,96651820,11250,11280,11280,11210,32
20240220,092400,96291690,11280,11250,11280,11250,8
20240220,092300,96201660,11250,11280,11280,11250,38
20240220,092200,95773830,11280,11280,11280,11280,2
20240220,092100,95751270,11280,11170,11280,11170,622
20240220,092000,88793490,11170,11200,11200,11170,1389
20240220,091900,73267260,11210,11210,11210,11210,353
20240220,091800,69310130,11220,11230,11230,11220,259
20240220,091700,66402580,11240,11250,11250,11240,272
20240220,091600,63342660,11260,11270,11270,11260,85
20240220,091500,62385550,11270,11270,11270,11270,0
20240220,091400,62385550,11270,11270,11270,11270,0
20240220,091300,62385550,11270,11270,11270,11270,50
20240220,091200,61822050,11250,11250,11250,11250,178
20240220,091100,59819550,11300,11260,11300,11240,1789
20240220,091000,39699300,11250,11280,11280,11250,300
20240220,090900,36322010,11300,11280,11300,11280,8
20240220,090800,36231660,11300,11300,11300,11300,0
20240220,090700,36231660,11300,11310,11310,11300,151
20240220,090600,34525090,11300,11240,11300,11240,201
20240220,090500,32254790,11230,11230,11230,11230,0
20240220,090400,32254790,11230,11230,11230,11230,0
20240220,090300,32254790,11230,11240,11240,11230,853
20240220,090200,22668240,11300,11290,11300,11290,864
20240220,090100,12905140,11230,11230,11230,11230,0
20240220,090000,12905140,11230,11310,11310,11230,1146