KissMeData/341170/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,210700,28641910,7200,7190,7200,7190,839
20240220,210600,28641910,7200,7200,7200,7200,0
20240220,210500,28641910,7200,7200,7200,7200,0
20240220,210400,28641910,7200,7200,7200,7200,0
20240220,210300,28641910,7200,7200,7200,7200,0
20240220,210200,28641910,7200,7200,7200,7200,0
20240220,210100,28641910,7200,7200,7200,7200,0
20240220,210000,28641910,7200,7200,7200,7200,0
20240220,205900,28641910,7200,7200,7200,7200,0
20240220,205800,28641910,7200,7200,7200,7200,0
20240220,205700,28641910,7200,7200,7200,7200,0
20240220,205600,28641910,7200,7200,7200,7200,0
20240220,205500,28641910,7200,7200,7200,7200,0
20240220,205400,28641910,7200,7200,7200,7200,0
20240220,205300,28641910,7200,7200,7200,7200,0
20240220,205200,28641910,7200,7200,7200,7200,0
20240220,205100,28641910,7200,7200,7200,7200,0
20240220,205000,28641910,7200,7200,7200,7200,0
20240220,204900,28641910,7200,7200,7200,7200,0
20240220,204800,28641910,7200,7200,7200,7200,0
20240220,204700,28641910,7200,7200,7200,7200,0
20240220,204600,28641910,7200,7200,7200,7200,0
20240220,204500,28641910,7200,7200,7200,7200,0
20240220,204400,28641910,7200,7200,7200,7200,0
20240220,204300,28641910,7200,7200,7200,7200,0
20240220,204200,28641910,7200,7200,7200,7200,0
20240220,204100,28641910,7200,7200,7200,7200,0
20240220,204000,28641910,7200,7200,7200,7200,0
20240220,203900,28641910,7200,7200,7200,7200,0
20240220,203800,28641910,7200,7200,7200,7200,0
20240220,203700,28641910,7200,7190,7200,7190,839
20240220,203600,28641910,7200,7200,7200,7200,0
20240220,203500,28641910,7200,7200,7200,7200,0
20240220,203400,28641910,7200,7200,7200,7200,0
20240220,203300,28641910,7200,7200,7200,7200,0
20240220,203200,28641910,7200,7200,7200,7200,0
20240220,203100,28641910,7200,7200,7200,7200,0
20240220,203000,28641910,7200,7200,7200,7200,0
20240220,202900,28641910,7200,7200,7200,7200,0
20240220,202800,28641910,7200,7200,7200,7200,0
20240220,202700,28641910,7200,7200,7200,7200,0
20240220,202600,28641910,7200,7200,7200,7200,0
20240220,202500,28641910,7200,7200,7200,7200,0
20240220,202400,28641910,7200,7200,7200,7200,0
20240220,202300,28641910,7200,7200,7200,7200,0
20240220,202200,28641910,7200,7200,7200,7200,0
20240220,202100,28641910,7200,7200,7200,7200,0
20240220,202000,28641910,7200,7200,7200,7200,0
20240220,201900,28641910,7200,7200,7200,7200,0
20240220,201800,28641910,7200,7200,7200,7200,0
20240220,201700,28641910,7200,7200,7200,7200,0
20240220,201600,28641910,7200,7200,7200,7200,0
20240220,201500,28641910,7200,7200,7200,7200,0
20240220,201400,28641910,7200,7200,7200,7200,0
20240220,201300,28641910,7200,7200,7200,7200,0
20240220,201200,28641910,7200,7200,7200,7200,0
20240220,201100,28641910,7200,7200,7200,7200,0
20240220,201000,28641910,7200,7200,7200,7200,0
20240220,200900,28641910,7200,7200,7200,7200,0
20240220,200800,28641910,7200,7200,7200,7200,0
20240220,200700,28641910,7200,7190,7200,7190,839
20240220,200600,28641910,7200,7200,7200,7200,0
20240220,200500,28641910,7200,7200,7200,7200,0
20240220,200400,28641910,7200,7200,7200,7200,0
20240220,200300,28641910,7200,7200,7200,7200,0
20240220,200200,28641910,7200,7200,7200,7200,0
20240220,200100,28641910,7200,7200,7200,7200,0
20240220,200000,28641910,7200,7200,7200,7200,0
20240220,195900,28641910,7200,7200,7200,7200,0
20240220,195800,28641910,7200,7200,7200,7200,0
20240220,195700,28641910,7200,7200,7200,7200,0
20240220,195600,28641910,7200,7200,7200,7200,0
20240220,195500,28641910,7200,7200,7200,7200,0
20240220,195400,28641910,7200,7200,7200,7200,0
20240220,195300,28641910,7200,7200,7200,7200,0
20240220,195200,28641910,7200,7200,7200,7200,0
20240220,195100,28641910,7200,7200,7200,7200,0
20240220,195000,28641910,7200,7200,7200,7200,0
20240220,194900,28641910,7200,7200,7200,7200,0
20240220,194800,28641910,7200,7200,7200,7200,0
20240220,194700,28641910,7200,7200,7200,7200,0
20240220,194600,28641910,7200,7200,7200,7200,0
20240220,194500,28641910,7200,7200,7200,7200,0
20240220,194400,28641910,7200,7200,7200,7200,0
20240220,194300,28641910,7200,7200,7200,7200,0
20240220,194200,28641910,7200,7200,7200,7200,0
20240220,194100,28641910,7200,7200,7200,7200,0
20240220,194000,28641910,7200,7200,7200,7200,0
20240220,193900,28641910,7200,7200,7200,7200,0
20240220,193800,28641910,7200,7200,7200,7200,0
20240220,193700,28641910,7200,7190,7200,7190,839
20240220,193600,28641910,7200,7200,7200,7200,0
20240220,193500,28641910,7200,7200,7200,7200,0
20240220,193400,28641910,7200,7200,7200,7200,0
20240220,193300,28641910,7200,7200,7200,7200,0
20240220,193200,28641910,7200,7200,7200,7200,0
20240220,193100,28641910,7200,7200,7200,7200,0
20240220,193000,28641910,7200,7200,7200,7200,0
20240220,192900,28641910,7200,7200,7200,7200,0
20240220,192800,28641910,7200,7200,7200,7200,0
20240220,192700,28641910,7200,7200,7200,7200,0
20240220,192600,28641910,7200,7200,7200,7200,0
20240220,192500,28641910,7200,7200,7200,7200,0
20240220,192400,28641910,7200,7200,7200,7200,0
20240220,192300,28641910,7200,7200,7200,7200,0
20240220,192200,28641910,7200,7200,7200,7200,0
20240220,192100,28641910,7200,7200,7200,7200,0
20240220,192000,28641910,7200,7200,7200,7200,0
20240220,191900,28641910,7200,7200,7200,7200,0
20240220,191800,28641910,7200,7200,7200,7200,0
20240220,191700,28641910,7200,7200,7200,7200,0
20240220,191600,28641910,7200,7200,7200,7200,0
20240220,191500,28641910,7200,7200,7200,7200,0
20240220,191400,28641910,7200,7200,7200,7200,0
20240220,191300,28641910,7200,7200,7200,7200,0
20240220,191200,28641910,7200,7200,7200,7200,0
20240220,191100,28641910,7200,7200,7200,7200,0
20240220,191000,28641910,7200,7200,7200,7200,0
20240220,190900,28641910,7200,7200,7200,7200,0
20240220,190800,28641910,7200,7200,7200,7200,0
20240220,190700,28641910,7200,7190,7200,7190,839
20240220,190600,28641910,7200,7200,7200,7200,0
20240220,190500,28641910,7200,7200,7200,7200,0
20240220,190400,28641910,7200,7200,7200,7200,0
20240220,190300,28641910,7200,7200,7200,7200,0
20240220,190200,28641910,7200,7200,7200,7200,0
20240220,190100,28641910,7200,7200,7200,7200,0
20240220,190000,28641910,7200,7200,7200,7200,0
20240220,185900,28641910,7200,7200,7200,7200,0
20240220,185800,28641910,7200,7200,7200,7200,0
20240220,185700,28641910,7200,7200,7200,7200,0
20240220,185600,28641910,7200,7200,7200,7200,0
20240220,185500,28641910,7200,7200,7200,7200,0
20240220,185400,28641910,7200,7200,7200,7200,0
20240220,185300,28641910,7200,7200,7200,7200,0
20240220,185200,28641910,7200,7200,7200,7200,0
20240220,185100,28641910,7200,7200,7200,7200,0
20240220,185000,28641910,7200,7200,7200,7200,0
20240220,184900,28641910,7200,7200,7200,7200,0
20240220,184800,28641910,7200,7200,7200,7200,0
20240220,184700,28641910,7200,7200,7200,7200,0
20240220,184600,28641910,7200,7200,7200,7200,0
20240220,184500,28641910,7200,7200,7200,7200,0
20240220,184400,28641910,7200,7200,7200,7200,0
20240220,184300,28641910,7200,7200,7200,7200,0
20240220,184200,28641910,7200,7200,7200,7200,0
20240220,184100,28641910,7200,7200,7200,7200,0
20240220,184000,28641910,7200,7200,7200,7200,0
20240220,183900,28641910,7200,7200,7200,7200,0
20240220,183800,28641910,7200,7200,7200,7200,0
20240220,183700,28641910,7200,7190,7200,7190,839
20240220,183600,28641910,7200,7200,7200,7200,0
20240220,183500,28641910,7200,7200,7200,7200,0
20240220,183400,28641910,7200,7200,7200,7200,0
20240220,183300,28641910,7200,7200,7200,7200,0
20240220,183200,28641910,7200,7200,7200,7200,0
20240220,183100,28641910,7200,7200,7200,7200,0
20240220,183000,28641910,7200,7200,7200,7200,0
20240220,182900,28641910,7200,7200,7200,7200,0
20240220,182800,28641910,7200,7200,7200,7200,0
20240220,182700,28641910,7200,7200,7200,7200,0
20240220,182600,28641910,7200,7200,7200,7200,0
20240220,182500,28641910,7200,7200,7200,7200,0
20240220,182400,28641910,7200,7200,7200,7200,0
20240220,182300,28641910,7200,7200,7200,7200,0
20240220,182200,28641910,7200,7200,7200,7200,0
20240220,182100,28641910,7200,7200,7200,7200,0
20240220,182000,28641910,7200,7200,7200,7200,0
20240220,181900,28641910,7200,7200,7200,7200,0
20240220,181800,28641910,7200,7200,7200,7200,0
20240220,181700,28641910,7200,7200,7200,7200,0
20240220,181600,28641910,7200,7200,7200,7200,0
20240220,181500,28641910,7200,7200,7200,7200,0
20240220,181400,28641910,7200,7200,7200,7200,0
20240220,181300,28641910,7200,7200,7200,7200,0
20240220,181200,28641910,7200,7200,7200,7200,0
20240220,181100,28641910,7200,7200,7200,7200,0
20240220,181000,28641910,7200,7200,7200,7200,0
20240220,180900,28641910,7200,7200,7200,7200,0
20240220,180800,28641910,7200,7200,7200,7200,0
20240220,180700,28641910,7200,7190,7200,7190,839
20240220,180600,28641910,7200,7200,7200,7200,0
20240220,180500,28641910,7200,7200,7200,7200,0
20240220,180400,28641910,7200,7200,7200,7200,0
20240220,180300,28641910,7200,7200,7200,7200,0
20240220,180200,28641910,7200,7200,7200,7200,0
20240220,180100,28641910,7200,7200,7200,7200,0
20240220,180000,28641910,7200,7200,7200,7200,0
20240220,175900,28641910,7200,7200,7200,7200,0
20240220,175800,28641910,7200,7200,7200,7200,0
20240220,175700,28641910,7200,7200,7200,7200,0
20240220,175600,28641910,7200,7200,7200,7200,0
20240220,175500,28641910,7200,7200,7200,7200,0
20240220,175400,28641910,7200,7200,7200,7200,0
20240220,175300,28641910,7200,7200,7200,7200,0
20240220,175200,28641910,7200,7200,7200,7200,0
20240220,175100,28641910,7200,7200,7200,7200,0
20240220,175000,28641910,7200,7200,7200,7200,0
20240220,174900,28641910,7200,7200,7200,7200,0
20240220,174800,28641910,7200,7200,7200,7200,0
20240220,174700,28641910,7200,7200,7200,7200,0
20240220,174600,28641910,7200,7200,7200,7200,0
20240220,174500,28641910,7200,7200,7200,7200,0
20240220,174400,28641910,7200,7200,7200,7200,0
20240220,174300,28641910,7200,7200,7200,7200,0
20240220,174200,28641910,7200,7200,7200,7200,0
20240220,174100,28641910,7200,7200,7200,7200,0
20240220,174000,28641910,7200,7200,7200,7200,0
20240220,173900,28641910,7200,7200,7200,7200,0
20240220,173800,28641910,7200,7200,7200,7200,0
20240220,173700,28641910,7200,7190,7200,7190,839
20240220,173600,28641910,7200,7200,7200,7200,0
20240220,173500,28641910,7200,7200,7200,7200,0
20240220,173400,28641910,7200,7200,7200,7200,0
20240220,173300,28641910,7200,7200,7200,7200,0
20240220,173200,28641910,7200,7200,7200,7200,0
20240220,173100,28641910,7200,7200,7200,7200,0
20240220,173000,28641910,7200,7200,7200,7200,0
20240220,172900,28641910,7200,7200,7200,7200,0
20240220,172800,28641910,7200,7200,7200,7200,0
20240220,172700,28641910,7200,7200,7200,7200,0
20240220,172600,28641910,7200,7200,7200,7200,0
20240220,172500,28641910,7200,7200,7200,7200,0
20240220,172400,28641910,7200,7200,7200,7200,0
20240220,172300,28641910,7200,7200,7200,7200,0
20240220,172200,28641910,7200,7200,7200,7200,0
20240220,172100,28641910,7200,7200,7200,7200,0
20240220,172000,28641910,7200,7200,7200,7200,0
20240220,171900,28641910,7200,7200,7200,7200,0
20240220,171800,28641910,7200,7200,7200,7200,0
20240220,171700,28641910,7200,7200,7200,7200,0
20240220,171600,28641910,7200,7200,7200,7200,0
20240220,171500,28641910,7200,7200,7200,7200,0
20240220,171400,28641910,7200,7200,7200,7200,0
20240220,171300,28641910,7200,7200,7200,7200,0
20240220,171200,28641910,7200,7200,7200,7200,0
20240220,171100,28641910,7200,7200,7200,7200,0
20240220,171000,28641910,7200,7200,7200,7200,0
20240220,170900,28641910,7200,7200,7200,7200,0
20240220,170800,28641910,7200,7200,7200,7200,0
20240220,170700,28641910,7200,7190,7200,7190,839
20240220,170600,28641910,7200,7200,7200,7200,0
20240220,170500,28641910,7200,7200,7200,7200,0
20240220,170400,28641910,7200,7200,7200,7200,0
20240220,170300,28641910,7200,7200,7200,7200,0
20240220,170200,28641910,7200,7200,7200,7200,0
20240220,170100,28641910,7200,7200,7200,7200,0
20240220,170000,28641910,7200,7200,7200,7200,0
20240220,165900,28641910,7200,7200,7200,7200,0
20240220,165800,28641910,7200,7200,7200,7200,0
20240220,165700,28641910,7200,7200,7200,7200,0
20240220,165600,28641910,7200,7200,7200,7200,0
20240220,165500,28641910,7200,7200,7200,7200,0
20240220,165400,28641910,7200,7200,7200,7200,0
20240220,165300,28641910,7200,7200,7200,7200,0
20240220,165200,28641910,7200,7200,7200,7200,0
20240220,165100,28641910,7200,7200,7200,7200,0
20240220,165000,28641910,7200,7200,7200,7200,0
20240220,164900,28641910,7200,7200,7200,7200,0
20240220,164800,28641910,7200,7200,7200,7200,0
20240220,164700,28641910,7200,7200,7200,7200,0
20240220,164600,28641910,7200,7200,7200,7200,0
20240220,164500,28641910,7200,7200,7200,7200,0
20240220,164400,28641910,7200,7200,7200,7200,0
20240220,164300,28641910,7200,7200,7200,7200,0
20240220,164200,28641910,7200,7200,7200,7200,0
20240220,164100,28641910,7200,7200,7200,7200,0
20240220,164000,28641910,7200,7200,7200,7200,0
20240220,163900,28641910,7200,7200,7200,7200,0
20240220,163800,28641910,7200,7200,7200,7200,0
20240220,163700,28641910,7200,7190,7200,7190,839
20240220,163600,28641910,7200,7200,7200,7200,0
20240220,163500,28641910,7200,7200,7200,7200,0
20240220,163400,28641910,7200,7200,7200,7200,0
20240220,163300,28641910,7200,7200,7200,7200,0
20240220,163200,28641910,7200,7200,7200,7200,0
20240220,163100,28641910,7200,7200,7200,7200,0
20240220,163000,28641910,7200,7200,7200,7200,0
20240220,162900,28641910,7200,7200,7200,7200,0
20240220,162800,28641910,7200,7200,7200,7200,0
20240220,162700,28641910,7200,7200,7200,7200,0
20240220,162600,28641910,7200,7200,7200,7200,0
20240220,162500,28641910,7200,7200,7200,7200,0
20240220,162400,28641910,7200,7200,7200,7200,0
20240220,162300,28641910,7200,7200,7200,7200,0
20240220,162200,28641910,7200,7200,7200,7200,0
20240220,162100,28641910,7200,7200,7200,7200,0
20240220,162000,28641910,7200,7200,7200,7200,0
20240220,161900,28641910,7200,7200,7200,7200,0
20240220,161800,28641910,7200,7200,7200,7200,0
20240220,161700,28641910,7200,7200,7200,7200,0
20240220,161600,28641910,7200,7200,7200,7200,0
20240220,161500,28641910,7200,7200,7200,7200,0
20240220,161400,28641910,7200,7200,7200,7200,0
20240220,161300,28641910,7200,7200,7200,7200,0
20240220,161200,28641910,7200,7200,7200,7200,0
20240220,161100,28641910,7200,7200,7200,7200,0
20240220,161000,28641910,7200,7200,7200,7200,0
20240220,160900,28641910,7200,7200,7200,7200,0
20240220,160800,28641910,7200,7200,7200,7200,0
20240220,160700,28641910,7200,7190,7200,7190,839
20240220,160600,28641910,7200,7200,7200,7200,0
20240220,160500,28641910,7200,7200,7200,7200,0
20240220,160400,28641910,7200,7200,7200,7200,0
20240220,160300,28641910,7200,7200,7200,7200,0
20240220,160200,28641910,7200,7200,7200,7200,0
20240220,160100,28641910,7200,7200,7200,7200,0
20240220,160000,28641910,7200,7200,7200,7200,0
20240220,155900,28641910,7200,7200,7200,7200,0
20240220,155800,28641910,7200,7200,7200,7200,0
20240220,155700,28641910,7200,7200,7200,7200,0
20240220,155600,28641910,7200,7200,7200,7200,0
20240220,155500,28641910,7200,7200,7200,7200,0
20240220,155400,28641910,7200,7200,7200,7200,0
20240220,155300,28641910,7200,7200,7200,7200,0
20240220,155200,28641910,7200,7200,7200,7200,0
20240220,155100,28641910,7200,7200,7200,7200,0
20240220,155000,28641910,7200,7200,7200,7200,0
20240220,154900,28641910,7200,7200,7200,7200,0
20240220,154800,28641910,7200,7200,7200,7200,0
20240220,154700,28641910,7200,7200,7200,7200,0
20240220,154600,28641910,7200,7200,7200,7200,0
20240220,154500,28641910,7200,7200,7200,7200,0
20240220,154400,28641910,7200,7200,7200,7200,0
20240220,154300,28641910,7200,7200,7200,7200,0
20240220,154200,28641910,7200,7200,7200,7200,0
20240220,154100,28641910,7200,7200,7200,7200,0
20240220,154000,28641910,7200,7200,7200,7200,0
20240220,153900,28641910,7200,7200,7200,7200,0
20240220,153800,28641910,7200,7200,7200,7200,0
20240220,153700,28641910,7200,7190,7200,7190,839
20240220,153600,28641910,7200,7200,7200,7200,0
20240220,153500,28641910,7200,7200,7200,7200,0
20240220,153400,28641910,7200,7200,7200,7200,0
20240220,153300,28641910,7200,7200,7200,7200,0
20240220,153200,28641910,7200,7200,7200,7200,0
20240220,153100,28641910,7200,7200,7200,7200,0
20240220,153000,28641910,7200,7200,7200,7200,0
20240220,152900,28641910,7200,7200,7200,7200,0
20240220,152800,28641910,7200,7200,7200,7200,0
20240220,152700,28641910,7200,7200,7200,7200,0
20240220,152600,28641910,7200,7200,7200,7200,0
20240220,152500,28641910,7200,7200,7200,7200,0
20240220,152400,28641910,7200,7200,7200,7200,0
20240220,152300,28641910,7200,7200,7200,7200,0
20240220,152200,28641910,7200,7200,7200,7200,0
20240220,152100,28641910,7200,7200,7200,7200,0
20240220,152000,28641910,7200,7200,7200,7200,0
20240220,151900,28641910,7200,7200,7200,7200,0
20240220,151800,28641910,7200,7200,7200,7200,0
20240220,151700,28641910,7200,7200,7200,7200,0
20240220,151600,28641910,7200,7200,7200,7200,0
20240220,151500,28641910,7200,7200,7200,7200,0
20240220,151400,28641910,7200,7200,7200,7200,0
20240220,151300,28641910,7200,7200,7200,7200,0
20240220,151200,28641910,7200,7200,7200,7200,0
20240220,151100,28641910,7200,7200,7200,7200,0
20240220,151000,28641910,7200,7200,7200,7200,0
20240220,150900,28641910,7200,7200,7200,7200,0
20240220,150800,28641910,7200,7200,7200,7200,0
20240220,150700,28641910,7200,7200,7200,7200,0
20240220,150600,28641910,7200,7200,7200,7200,0
20240220,150500,28641910,7200,7200,7200,7200,0
20240220,150400,28641910,7200,7200,7200,7200,0
20240220,150300,28641910,7200,7200,7200,7200,0
20240220,150200,28641910,7200,7200,7200,7200,0
20240220,150100,28641910,7200,7190,7200,7190,839
20240220,150000,22601630,7110,7110,7110,7110,0
20240220,145900,22601630,7110,7110,7110,7110,0
20240220,145800,22601630,7110,7110,7110,7110,0
20240220,145700,22601630,7110,7110,7110,7110,2
20240220,145600,22587410,7190,7190,7190,7190,0
20240220,145500,22587410,7190,7190,7190,7190,0
20240220,145400,22587410,7190,7190,7190,7190,0
20240220,145300,22587410,7190,7190,7190,7190,0
20240220,145200,22587410,7190,7190,7190,7190,0
20240220,145100,22587410,7190,7190,7190,7190,0
20240220,145000,22587410,7190,7190,7190,7190,0
20240220,144900,22587410,7190,7190,7190,7190,1
20240220,144800,22580220,7190,7190,7190,7190,0
20240220,144700,22580220,7190,7190,7190,7190,0
20240220,144600,22580220,7190,7190,7190,7190,0
20240220,144500,22580220,7190,7190,7190,7190,0
20240220,144400,22580220,7190,7190,7190,7190,0
20240220,144300,22580220,7190,7190,7190,7190,0
20240220,144200,22580220,7190,7190,7190,7190,0
20240220,144100,22580220,7190,7190,7190,7190,0
20240220,144000,22580220,7190,7190,7190,7190,0
20240220,143900,22580220,7190,7190,7190,7190,0
20240220,143800,22580220,7190,7190,7190,7190,0
20240220,143700,22580220,7190,7190,7190,7190,0
20240220,143600,22580220,7190,7190,7190,7190,0
20240220,143500,22580220,7190,7190,7190,7190,0
20240220,143400,22580220,7190,7190,7190,7190,0
20240220,143300,22580220,7190,7190,7190,7190,0
20240220,143200,22580220,7190,7190,7190,7190,0
20240220,143100,22580220,7190,7190,7190,7190,0
20240220,143000,22580220,7190,7190,7190,7190,0
20240220,142900,22580220,7190,7190,7190,7190,0
20240220,142800,22580220,7190,7190,7190,7190,0
20240220,142700,22580220,7190,7190,7190,7190,0
20240220,142600,22580220,7190,7190,7190,7190,0
20240220,142500,22580220,7190,7190,7190,7190,0
20240220,142400,22580220,7190,7190,7190,7190,0
20240220,142300,22580220,7190,7190,7190,7190,0
20240220,142200,22580220,7190,7190,7190,7190,0
20240220,142100,22580220,7190,7190,7190,7190,0
20240220,142000,22580220,7190,7190,7190,7190,0
20240220,141900,22580220,7190,7190,7190,7190,0
20240220,141800,22580220,7190,7190,7190,7190,0
20240220,141700,22580220,7190,7190,7190,7190,0
20240220,141600,22580220,7190,7190,7190,7190,0
20240220,141500,22580220,7190,7190,7190,7190,0
20240220,141400,22580220,7190,7190,7190,7190,0
20240220,141300,22580220,7190,7190,7190,7190,0
20240220,141200,22580220,7190,7190,7190,7190,0
20240220,141100,22580220,7190,7190,7190,7190,0
20240220,141000,22580220,7190,7190,7190,7190,0
20240220,140900,22580220,7190,7190,7190,7190,0
20240220,140800,22580220,7190,7190,7190,7190,0
20240220,140700,22580220,7190,7190,7190,7190,0
20240220,140600,22580220,7190,7190,7190,7190,0
20240220,140500,22580220,7190,7190,7190,7190,0
20240220,140400,22580220,7190,7190,7190,7190,0
20240220,140300,22580220,7190,7190,7190,7190,0
20240220,140200,22580220,7190,7190,7190,7190,0
20240220,140100,22580220,7190,7190,7190,7190,0
20240220,140000,22580220,7190,7190,7190,7190,0
20240220,135900,22580220,7190,7190,7190,7190,0
20240220,135800,22580220,7190,7190,7190,7190,0
20240220,135700,22580220,7190,7190,7190,7190,0
20240220,135600,22580220,7190,7190,7190,7190,0
20240220,135500,22580220,7190,7190,7190,7190,0
20240220,135400,22580220,7190,7190,7190,7190,0
20240220,135300,22580220,7190,7190,7190,7190,0
20240220,135200,22580220,7190,7190,7190,7190,0
20240220,135100,22580220,7190,7190,7190,7190,0
20240220,135000,22580220,7190,7190,7190,7190,0
20240220,134900,22580220,7190,7190,7190,7190,0
20240220,134800,22580220,7190,7190,7190,7190,0
20240220,134700,22580220,7190,7190,7190,7190,0
20240220,134600,22580220,7190,7190,7190,7190,0
20240220,134500,22580220,7190,7190,7190,7190,0
20240220,134400,22580220,7190,7190,7190,7190,0
20240220,134300,22580220,7190,7190,7190,7190,0
20240220,134200,22580220,7190,7190,7190,7190,0
20240220,134100,22580220,7190,7190,7190,7190,0
20240220,134000,22580220,7190,7190,7190,7190,0
20240220,133900,22580220,7190,7190,7190,7190,0
20240220,133800,22580220,7190,7190,7190,7190,0
20240220,133700,22580220,7190,7190,7190,7190,0
20240220,133600,22580220,7190,7190,7190,7190,0
20240220,133500,22580220,7190,7190,7190,7190,0
20240220,133400,22580220,7190,7190,7190,7190,0
20240220,133300,22580220,7190,7190,7190,7190,0
20240220,133200,22580220,7190,7190,7190,7190,0
20240220,133100,22580220,7190,7190,7190,7190,0
20240220,133000,22580220,7190,7190,7190,7190,0
20240220,132900,22580220,7190,7190,7190,7190,0
20240220,132800,22580220,7190,7190,7190,7190,0
20240220,132700,22580220,7190,7190,7190,7190,0
20240220,132600,22580220,7190,7190,7190,7190,0
20240220,132500,22580220,7190,7190,7190,7190,0
20240220,132400,22580220,7190,7190,7190,7190,0
20240220,132300,22580220,7190,7190,7190,7190,0
20240220,132200,22580220,7190,7190,7190,7190,0
20240220,132100,22580220,7190,7190,7190,7190,0
20240220,132000,22580220,7190,7190,7190,7190,0
20240220,131900,22580220,7190,7190,7190,7190,0
20240220,131800,22580220,7190,7190,7190,7190,0
20240220,131700,22580220,7190,7190,7190,7190,0
20240220,131600,22580220,7190,7190,7190,7190,0
20240220,131500,22580220,7190,7190,7190,7190,0
20240220,131400,22580220,7190,7190,7190,7190,0
20240220,131300,22580220,7190,7190,7190,7190,0
20240220,131200,22580220,7190,7190,7190,7190,0
20240220,131100,22580220,7190,7190,7190,7190,0
20240220,131000,22580220,7190,7190,7190,7190,0
20240220,130900,22580220,7190,7190,7190,7190,0
20240220,130800,22580220,7190,7190,7190,7190,0
20240220,130700,22580220,7190,7190,7190,7190,0
20240220,130600,22580220,7190,7190,7190,7190,0
20240220,130500,22580220,7190,7190,7190,7190,0
20240220,130400,22580220,7190,7190,7190,7190,0
20240220,130300,22580220,7190,7190,7190,7190,0
20240220,130200,22580220,7190,7190,7190,7190,0
20240220,130100,22580220,7190,7190,7190,7190,0
20240220,130000,22580220,7190,7190,7190,7190,2
20240220,125900,22565840,7200,7200,7200,7200,0
20240220,125800,22565840,7200,7200,7200,7200,0
20240220,125700,22565840,7200,7200,7200,7200,0
20240220,125600,22565840,7200,7200,7200,7200,0
20240220,125500,22565840,7200,7200,7200,7200,0
20240220,125400,22565840,7200,7200,7200,7200,0
20240220,125300,22565840,7200,7200,7200,7200,0
20240220,125200,22565840,7200,7200,7200,7200,0
20240220,125100,22565840,7200,7200,7200,7200,0
20240220,125000,22565840,7200,7200,7200,7200,0
20240220,124900,22565840,7200,7200,7200,7200,0
20240220,124800,22565840,7200,7200,7200,7200,0
20240220,124700,22565840,7200,7200,7200,7200,0
20240220,124600,22565840,7200,7200,7200,7200,0
20240220,124500,22565840,7200,7200,7200,7200,0
20240220,124400,22565840,7200,7200,7200,7200,0
20240220,124300,22565840,7200,7200,7200,7200,0
20240220,124200,22565840,7200,7200,7200,7200,0
20240220,124100,22565840,7200,7200,7200,7200,0
20240220,124000,22565840,7200,7200,7200,7200,0
20240220,123900,22565840,7200,7200,7200,7200,0
20240220,123800,22565840,7200,7200,7200,7200,0
20240220,123700,22565840,7200,7200,7200,7200,0
20240220,123600,22565840,7200,7200,7200,7200,0
20240220,123500,22565840,7200,7200,7200,7200,0
20240220,123400,22565840,7200,7200,7200,7200,0
20240220,123300,22565840,7200,7200,7200,7200,0
20240220,123200,22565840,7200,7200,7200,7200,0
20240220,123100,22565840,7200,7200,7200,7200,0
20240220,123000,22565840,7200,7200,7200,7200,0
20240220,122900,22565840,7200,7200,7200,7200,0
20240220,122800,22565840,7200,7200,7200,7200,0
20240220,122700,22565840,7200,7200,7200,7200,0
20240220,122600,22565840,7200,7200,7200,7200,0
20240220,122500,22565840,7200,7200,7200,7200,0
20240220,122400,22565840,7200,7200,7200,7200,0
20240220,122300,22565840,7200,7200,7200,7200,0
20240220,122200,22565840,7200,7200,7200,7200,0
20240220,122100,22565840,7200,7200,7200,7200,0
20240220,122000,22565840,7200,7200,7200,7200,0
20240220,121900,22565840,7200,7200,7200,7200,0
20240220,121800,22565840,7200,7200,7200,7200,0
20240220,121700,22565840,7200,7200,7200,7200,0
20240220,121600,22565840,7200,7200,7200,7200,0
20240220,121500,22565840,7200,7200,7200,7200,0
20240220,121400,22565840,7200,7200,7200,7200,0
20240220,121300,22565840,7200,7200,7200,7200,0
20240220,121200,22565840,7200,7200,7200,7200,0
20240220,121100,22565840,7200,7200,7200,7200,0
20240220,121000,22565840,7200,7200,7200,7200,0
20240220,120900,22565840,7200,7200,7200,7200,0
20240220,120800,22565840,7200,7190,7200,7190,120
20240220,120700,21702980,7190,7180,7190,7180,90
20240220,120600,21056770,7100,7100,7100,7100,0
20240220,120500,21056770,7100,7100,7100,7100,0
20240220,120400,21056770,7100,7100,7100,7100,0
20240220,120300,21056770,7100,7100,7100,7100,0
20240220,120200,21056770,7100,7100,7100,7100,0
20240220,120100,21056770,7100,7100,7100,7100,0
20240220,120000,21056770,7100,7100,7100,7100,0
20240220,115900,21056770,7100,7100,7100,7100,0
20240220,115800,21056770,7100,7100,7100,7100,0
20240220,115700,21056770,7100,7100,7100,7100,0
20240220,115600,21056770,7100,7100,7100,7100,10
20240220,115500,20985770,7100,7100,7100,7100,0
20240220,115400,20985770,7100,7100,7100,7100,0
20240220,115300,20985770,7100,7100,7100,7100,0
20240220,115200,20985770,7100,7100,7100,7100,500
20240220,115100,17435770,7110,7110,7110,7110,0
20240220,115000,17435770,7110,7110,7110,7110,0
20240220,114900,17435770,7110,7150,7150,7110,460
20240220,114800,14151970,7200,7200,7200,7200,150
20240220,114700,13071970,7300,7300,7300,7300,0
20240220,114600,13071970,7300,7300,7300,7300,0
20240220,114500,13071970,7300,7300,7300,7300,0
20240220,114400,13071970,7300,7300,7300,7300,0
20240220,114300,13071970,7300,7300,7300,7300,0
20240220,114200,13071970,7300,7300,7300,7300,0
20240220,114100,13071970,7300,7300,7300,7300,0
20240220,114000,13071970,7300,7300,7300,7300,0
20240220,113900,13071970,7300,7300,7300,7300,0
20240220,113800,13071970,7300,7300,7300,7300,0
20240220,113700,13071970,7300,7300,7300,7300,0
20240220,113600,13071970,7300,7300,7300,7300,0
20240220,113500,13071970,7300,7290,7300,7290,10
20240220,113400,12999040,7200,7200,7200,7200,300
20240220,113300,10839040,7150,7150,7150,7150,0
20240220,113200,10839040,7150,7150,7150,7150,0
20240220,113100,10839040,7150,7150,7150,7150,0
20240220,113000,10839040,7150,7150,7150,7150,0
20240220,112900,10839040,7150,7150,7150,7150,0
20240220,112800,10839040,7150,7150,7150,7150,0
20240220,112700,10839040,7150,7150,7150,7150,0
20240220,112600,10839040,7150,7150,7150,7150,0
20240220,112500,10839040,7150,7150,7150,7150,0
20240220,112400,10839040,7150,7150,7150,7150,0
20240220,112300,10839040,7150,7150,7150,7150,35
20240220,112200,10588790,7150,7150,7150,7150,0
20240220,112100,10588790,7150,7150,7150,7150,0
20240220,112000,10588790,7150,7150,7150,7150,2
20240220,111900,10574490,7200,7200,7200,7200,0
20240220,111800,10574490,7200,7200,7200,7200,0
20240220,111700,10574490,7200,7200,7200,7200,0
20240220,111600,10574490,7200,7200,7200,7200,0
20240220,111500,10574490,7200,7200,7200,7200,0
20240220,111400,10574490,7200,7200,7200,7200,0
20240220,111300,10574490,7200,7200,7200,7200,0
20240220,111200,10574490,7200,7150,7200,7150,652
20240220,111100,5912640,7160,7160,7160,7160,68
20240220,111000,5425760,7200,7200,7200,7200,0
20240220,110900,5425760,7200,7200,7200,7200,0
20240220,110800,5425760,7200,7200,7200,7200,0
20240220,110700,5425760,7200,7200,7200,7200,0
20240220,110600,5425760,7200,7200,7200,7200,0
20240220,110500,5425760,7200,7220,7220,7200,279
20240220,110400,3413450,7220,7220,7220,7220,0
20240220,110300,3413450,7220,7220,7220,7220,0
20240220,110200,3413450,7220,7230,7230,7220,50
20240220,110100,3052240,7230,7230,7230,7230,0
20240220,110000,3052240,7230,7230,7230,7230,50
20240220,105900,2690740,7290,7290,7290,7290,0
20240220,105800,2690740,7290,7290,7290,7290,0
20240220,105700,2690740,7290,7290,7290,7290,0
20240220,105600,2690740,7290,7290,7290,7290,0
20240220,105500,2690740,7290,7290,7290,7290,0
20240220,105400,2690740,7290,7290,7290,7290,0
20240220,105300,2690740,7290,7290,7290,7290,0
20240220,105200,2690740,7290,7290,7290,7290,0
20240220,105100,2690740,7290,7290,7290,7290,0
20240220,105000,2690740,7290,7290,7290,7290,0
20240220,104900,2690740,7290,7290,7290,7290,0
20240220,104800,2690740,7290,7290,7290,7290,0
20240220,104700,2690740,7290,7290,7290,7290,0
20240220,104600,2690740,7290,7290,7290,7290,0
20240220,104500,2690740,7290,7290,7290,7290,0
20240220,104400,2690740,7290,7290,7290,7290,0
20240220,104300,2690740,7290,7290,7290,7290,0
20240220,104200,2690740,7290,7290,7290,7290,0
20240220,104100,2690740,7290,7290,7290,7290,0
20240220,104000,2690740,7290,7290,7290,7290,0
20240220,103900,2690740,7290,7290,7290,7290,0
20240220,103800,2690740,7290,7290,7290,7290,0
20240220,103700,2690740,7290,7290,7290,7290,0
20240220,103600,2690740,7290,7290,7290,7290,0
20240220,103500,2690740,7290,7290,7290,7290,0
20240220,103400,2690740,7290,7290,7290,7290,0
20240220,103300,2690740,7290,7290,7290,7290,0
20240220,103200,2690740,7290,7290,7290,7290,0
20240220,103100,2690740,7290,7290,7290,7290,0
20240220,103000,2690740,7290,7290,7290,7290,0
20240220,102900,2690740,7290,7290,7290,7290,0
20240220,102800,2690740,7290,7290,7290,7290,0
20240220,102700,2690740,7290,7290,7290,7290,0
20240220,102600,2690740,7290,7290,7290,7290,0
20240220,102500,2690740,7290,7290,7290,7290,0
20240220,102400,2690740,7290,7290,7290,7290,0
20240220,102300,2690740,7290,7290,7290,7290,0
20240220,102200,2690740,7290,7290,7290,7290,0
20240220,102100,2690740,7290,7290,7290,7290,0
20240220,102000,2690740,7290,7290,7290,7290,0
20240220,101900,2690740,7290,7290,7290,7290,0
20240220,101800,2690740,7290,7290,7290,7290,0
20240220,101700,2690740,7290,7290,7290,7290,0
20240220,101600,2690740,7290,7290,7290,7290,0
20240220,101500,2690740,7290,7290,7290,7290,0
20240220,101400,2690740,7290,7290,7290,7290,0
20240220,101300,2690740,7290,7290,7290,7290,0
20240220,101200,2690740,7290,7290,7290,7290,0
20240220,101100,2690740,7290,7290,7290,7290,0
20240220,101000,2690740,7290,7290,7290,7290,0
20240220,100900,2690740,7290,7290,7290,7290,0
20240220,100800,2690740,7290,7290,7290,7290,1
20240220,100700,2683450,7290,7290,7290,7290,0
20240220,100600,2683450,7290,7290,7290,7290,0
20240220,100500,2683450,7290,7290,7290,7290,0
20240220,100400,2683450,7290,7290,7290,7290,0
20240220,100300,2683450,7290,7290,7290,7290,0
20240220,100200,2683450,7290,7290,7290,7290,0
20240220,100100,2683450,7290,7290,7290,7290,70
20240220,100000,2173150,7290,7290,7290,7290,0
20240220,095900,2173150,7290,7290,7290,7290,0
20240220,095800,2173150,7290,7290,7290,7290,0
20240220,095700,2173150,7290,7290,7290,7290,0
20240220,095600,2173150,7290,7290,7290,7290,0
20240220,095500,2173150,7290,7290,7290,7290,0
20240220,095400,2173150,7290,7290,7290,7290,1
20240220,095300,2165860,7280,7280,7280,7280,0
20240220,095200,2165860,7280,7280,7280,7280,0
20240220,095100,2165860,7280,7280,7280,7280,0
20240220,095000,2165860,7280,7280,7280,7280,0
20240220,094900,2165860,7280,7280,7280,7280,0
20240220,094800,2165860,7280,7280,7280,7280,0
20240220,094700,2165860,7280,7280,7280,7280,0
20240220,094600,2165860,7280,7280,7280,7280,0
20240220,094500,2165860,7280,7280,7280,7280,7
20240220,094400,2114900,7280,7280,7280,7280,0
20240220,094300,2114900,7280,7280,7280,7280,0
20240220,094200,2114900,7280,7280,7280,7280,50
20240220,094100,1750900,7290,7290,7290,7290,50
20240220,094000,1386400,7280,7280,7280,7280,50
20240220,093900,1022400,7400,7400,7400,7400,0
20240220,093800,1022400,7400,7400,7400,7400,0
20240220,093700,1022400,7400,7400,7400,7400,0
20240220,093600,1022400,7400,7400,7400,7400,0
20240220,093500,1022400,7400,7400,7400,7400,0
20240220,093400,1022400,7400,7400,7400,7400,0
20240220,093300,1022400,7400,7400,7400,7400,0
20240220,093200,1022400,7400,7400,7400,7400,0
20240220,093100,1022400,7400,7400,7400,7400,0
20240220,093000,1022400,7400,7400,7400,7400,0
20240220,092900,1022400,7400,7400,7400,7400,0
20240220,092800,1022400,7400,7400,7400,7400,0
20240220,092700,1022400,7400,7400,7400,7400,0
20240220,092600,1022400,7400,7400,7400,7400,0
20240220,092500,1022400,7400,7400,7400,7400,0
20240220,092400,1022400,7400,7400,7400,7400,0
20240220,092300,1022400,7400,7400,7400,7400,0
20240220,092200,1022400,7400,7400,7400,7400,0
20240220,092100,1022400,7400,7400,7400,7400,0
20240220,092000,1022400,7400,7400,7400,7400,0
20240220,091900,1022400,7400,7400,7400,7400,0
20240220,091800,1022400,7400,7400,7400,7400,0
20240220,091700,1022400,7400,7400,7400,7400,0
20240220,091600,1022400,7400,7400,7400,7400,0
20240220,091500,1022400,7400,7400,7400,7400,0
20240220,091400,1022400,7400,7400,7400,7400,0
20240220,091300,1022400,7400,7400,7400,7400,0
20240220,091200,1022400,7400,7400,7400,7400,0
20240220,091100,1022400,7400,7400,7400,7400,0
20240220,091000,1022400,7400,7400,7400,7400,0
20240220,090900,1022400,7400,7400,7400,7400,0
20240220,090800,1022400,7400,7400,7400,7400,0
20240220,090700,1022400,7400,7400,7400,7400,0
20240220,090600,1022400,7400,7300,7400,7300,70
20240220,090500,511300,7300,7300,7300,7300,0
20240220,090400,511300,7300,7300,7300,7300,0
20240220,090300,511300,7300,7300,7300,7300,0
20240220,090200,511300,7300,7300,7300,7300,0
20240220,090100,511300,7300,7300,7300,7300,1
20240220,090000,504000,7200,7200,7200,7200,70