KissMeData/080420/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195000,23952055,2535,2535,2535,2535,74
20240220,194900,23952055,2535,2535,2535,2535,0
20240220,194800,23952055,2535,2535,2535,2535,0
20240220,194700,23952055,2535,2535,2535,2535,0
20240220,194600,23952055,2535,2535,2535,2535,0
20240220,194500,23952055,2535,2535,2535,2535,0
20240220,194400,23952055,2535,2535,2535,2535,0
20240220,194300,23952055,2535,2535,2535,2535,0
20240220,194200,23952055,2535,2535,2535,2535,0
20240220,194100,23952055,2535,2535,2535,2535,0
20240220,194000,23952055,2535,2535,2535,2535,0
20240220,193900,23952055,2535,2535,2535,2535,0
20240220,193800,23952055,2535,2535,2535,2535,0
20240220,193700,23952055,2535,2535,2535,2535,0
20240220,193600,23952055,2535,2535,2535,2535,0
20240220,193500,23952055,2535,2535,2535,2535,0
20240220,193400,23952055,2535,2535,2535,2535,0
20240220,193300,23952055,2535,2535,2535,2535,0
20240220,193200,23952055,2535,2535,2535,2535,0
20240220,193100,23952055,2535,2535,2535,2535,0
20240220,193000,23952055,2535,2535,2535,2535,0
20240220,192900,23952055,2535,2535,2535,2535,0
20240220,192800,23952055,2535,2535,2535,2535,0
20240220,192700,23952055,2535,2535,2535,2535,0
20240220,192600,23952055,2535,2535,2535,2535,0
20240220,192500,23952055,2535,2535,2535,2535,0
20240220,192400,23952055,2535,2535,2535,2535,0
20240220,192300,23952055,2535,2535,2535,2535,0
20240220,192200,23952055,2535,2535,2535,2535,0
20240220,192100,23952055,2535,2535,2535,2535,0
20240220,192000,23952055,2535,2535,2535,2535,74
20240220,191900,23952055,2535,2535,2535,2535,0
20240220,191800,23952055,2535,2535,2535,2535,0
20240220,191700,23952055,2535,2535,2535,2535,0
20240220,191600,23952055,2535,2535,2535,2535,0
20240220,191500,23952055,2535,2535,2535,2535,0
20240220,191400,23952055,2535,2535,2535,2535,0
20240220,191300,23952055,2535,2535,2535,2535,0
20240220,191200,23952055,2535,2535,2535,2535,0
20240220,191100,23952055,2535,2535,2535,2535,0
20240220,191000,23952055,2535,2535,2535,2535,0
20240220,190900,23952055,2535,2535,2535,2535,0
20240220,190800,23952055,2535,2535,2535,2535,0
20240220,190700,23952055,2535,2535,2535,2535,0
20240220,190600,23952055,2535,2535,2535,2535,0
20240220,190500,23952055,2535,2535,2535,2535,0
20240220,190400,23952055,2535,2535,2535,2535,0
20240220,190300,23952055,2535,2535,2535,2535,0
20240220,190200,23952055,2535,2535,2535,2535,0
20240220,190100,23952055,2535,2535,2535,2535,0
20240220,190000,23952055,2535,2535,2535,2535,0
20240220,185900,23952055,2535,2535,2535,2535,0
20240220,185800,23952055,2535,2535,2535,2535,0
20240220,185700,23952055,2535,2535,2535,2535,0
20240220,185600,23952055,2535,2535,2535,2535,0
20240220,185500,23952055,2535,2535,2535,2535,0
20240220,185400,23952055,2535,2535,2535,2535,0
20240220,185300,23952055,2535,2535,2535,2535,0
20240220,185200,23952055,2535,2535,2535,2535,0
20240220,185100,23952055,2535,2535,2535,2535,0
20240220,185000,23952055,2535,2535,2535,2535,74
20240220,184900,23952055,2535,2535,2535,2535,0
20240220,184800,23952055,2535,2535,2535,2535,0
20240220,184700,23952055,2535,2535,2535,2535,0
20240220,184600,23952055,2535,2535,2535,2535,0
20240220,184500,23952055,2535,2535,2535,2535,0
20240220,184400,23952055,2535,2535,2535,2535,0
20240220,184300,23952055,2535,2535,2535,2535,0
20240220,184200,23952055,2535,2535,2535,2535,0
20240220,184100,23952055,2535,2535,2535,2535,0
20240220,184000,23952055,2535,2535,2535,2535,0
20240220,183900,23952055,2535,2535,2535,2535,0
20240220,183800,23952055,2535,2535,2535,2535,0
20240220,183700,23952055,2535,2535,2535,2535,0
20240220,183600,23952055,2535,2535,2535,2535,0
20240220,183500,23952055,2535,2535,2535,2535,0
20240220,183400,23952055,2535,2535,2535,2535,0
20240220,183300,23952055,2535,2535,2535,2535,0
20240220,183200,23952055,2535,2535,2535,2535,0
20240220,183100,23952055,2535,2535,2535,2535,0
20240220,183000,23952055,2535,2535,2535,2535,0
20240220,182900,23952055,2535,2535,2535,2535,0
20240220,182800,23952055,2535,2535,2535,2535,0
20240220,182700,23952055,2535,2535,2535,2535,0
20240220,182600,23952055,2535,2535,2535,2535,0
20240220,182500,23952055,2535,2535,2535,2535,0
20240220,182400,23952055,2535,2535,2535,2535,0
20240220,182300,23952055,2535,2535,2535,2535,0
20240220,182200,23952055,2535,2535,2535,2535,0
20240220,182100,23952055,2535,2535,2535,2535,0
20240220,182000,23952055,2535,2535,2535,2535,74
20240220,181900,23952055,2535,2535,2535,2535,0
20240220,181800,23952055,2535,2535,2535,2535,0
20240220,181700,23952055,2535,2535,2535,2535,0
20240220,181600,23952055,2535,2535,2535,2535,0
20240220,181500,23952055,2535,2535,2535,2535,0
20240220,181400,23952055,2535,2535,2535,2535,0
20240220,181300,23952055,2535,2535,2535,2535,0
20240220,181200,23952055,2535,2535,2535,2535,0
20240220,181100,23952055,2535,2535,2535,2535,0
20240220,181000,23952055,2535,2535,2535,2535,0
20240220,180900,23952055,2535,2535,2535,2535,0
20240220,180800,23952055,2535,2535,2535,2535,0
20240220,180700,23952055,2535,2535,2535,2535,0
20240220,180600,23952055,2535,2535,2535,2535,0
20240220,180500,23952055,2535,2535,2535,2535,0
20240220,180400,23952055,2535,2535,2535,2535,0
20240220,180300,23952055,2535,2535,2535,2535,0
20240220,180200,23952055,2535,2535,2535,2535,0
20240220,180100,23952055,2535,2535,2535,2535,0
20240220,180000,23952055,2535,2535,2535,2535,0
20240220,175900,23952055,2535,2535,2535,2535,0
20240220,175800,23952055,2535,2535,2535,2535,0
20240220,175700,23952055,2535,2535,2535,2535,0
20240220,175600,23952055,2535,2535,2535,2535,0
20240220,175500,23952055,2535,2535,2535,2535,0
20240220,175400,23952055,2535,2535,2535,2535,0
20240220,175300,23952055,2535,2535,2535,2535,0
20240220,175200,23952055,2535,2535,2535,2535,0
20240220,175100,23952055,2535,2535,2535,2535,0
20240220,175000,23952055,2535,2535,2535,2535,74
20240220,174900,23952055,2535,2535,2535,2535,0
20240220,174800,23952055,2535,2535,2535,2535,0
20240220,174700,23952055,2535,2535,2535,2535,0
20240220,174600,23952055,2535,2535,2535,2535,0
20240220,174500,23952055,2535,2535,2535,2535,0
20240220,174400,23952055,2535,2535,2535,2535,0
20240220,174300,23952055,2535,2535,2535,2535,0
20240220,174200,23952055,2535,2535,2535,2535,0
20240220,174100,23952055,2535,2535,2535,2535,0
20240220,174000,23952055,2535,2535,2535,2535,0
20240220,173900,23952055,2535,2535,2535,2535,0
20240220,173800,23952055,2535,2535,2535,2535,0
20240220,173700,23952055,2535,2535,2535,2535,0
20240220,173600,23952055,2535,2535,2535,2535,0
20240220,173500,23952055,2535,2535,2535,2535,0
20240220,173400,23952055,2535,2535,2535,2535,0
20240220,173300,23952055,2535,2535,2535,2535,0
20240220,173200,23952055,2535,2535,2535,2535,0
20240220,173100,23952055,2535,2535,2535,2535,0
20240220,173000,23952055,2535,2535,2535,2535,0
20240220,172900,23952055,2535,2535,2535,2535,0
20240220,172800,23952055,2535,2535,2535,2535,0
20240220,172700,23952055,2535,2535,2535,2535,0
20240220,172600,23952055,2535,2535,2535,2535,0
20240220,172500,23952055,2535,2535,2535,2535,0
20240220,172400,23952055,2535,2535,2535,2535,0
20240220,172300,23952055,2535,2535,2535,2535,0
20240220,172200,23952055,2535,2535,2535,2535,0
20240220,172100,23952055,2535,2535,2535,2535,0
20240220,172000,23952055,2535,2535,2535,2535,74
20240220,171900,23952055,2535,2535,2535,2535,0
20240220,171800,23952055,2535,2535,2535,2535,0
20240220,171700,23952055,2535,2535,2535,2535,0
20240220,171600,23952055,2535,2535,2535,2535,0
20240220,171500,23952055,2535,2535,2535,2535,0
20240220,171400,23952055,2535,2535,2535,2535,0
20240220,171300,23952055,2535,2535,2535,2535,0
20240220,171200,23952055,2535,2535,2535,2535,0
20240220,171100,23952055,2535,2535,2535,2535,0
20240220,171000,23952055,2535,2535,2535,2535,0
20240220,170900,23952055,2535,2535,2535,2535,0
20240220,170800,23952055,2535,2535,2535,2535,0
20240220,170700,23952055,2535,2535,2535,2535,0
20240220,170600,23952055,2535,2535,2535,2535,0
20240220,170500,23952055,2535,2535,2535,2535,0
20240220,170400,23952055,2535,2535,2535,2535,0
20240220,170300,23952055,2535,2535,2535,2535,0
20240220,170200,23952055,2535,2535,2535,2535,0
20240220,170100,23952055,2535,2535,2535,2535,0
20240220,170000,23952055,2535,2535,2535,2535,0
20240220,165900,23952055,2535,2535,2535,2535,0
20240220,165800,23952055,2535,2535,2535,2535,0
20240220,165700,23952055,2535,2535,2535,2535,0
20240220,165600,23952055,2535,2535,2535,2535,0
20240220,165500,23952055,2535,2535,2535,2535,0
20240220,165400,23952055,2535,2535,2535,2535,0
20240220,165300,23952055,2535,2535,2535,2535,0
20240220,165200,23952055,2535,2535,2535,2535,0
20240220,165100,23952055,2535,2535,2535,2535,0
20240220,165000,23952055,2535,2535,2535,2535,74
20240220,164900,23952055,2535,2535,2535,2535,0
20240220,164800,23952055,2535,2535,2535,2535,0
20240220,164700,23952055,2535,2535,2535,2535,0
20240220,164600,23952055,2535,2535,2535,2535,0
20240220,164500,23952055,2535,2535,2535,2535,0
20240220,164400,23952055,2535,2535,2535,2535,0
20240220,164300,23952055,2535,2535,2535,2535,0
20240220,164200,23952055,2535,2535,2535,2535,0
20240220,164100,23952055,2535,2535,2535,2535,0
20240220,164000,23952055,2535,2535,2535,2535,0
20240220,163900,23952055,2535,2535,2535,2535,0
20240220,163800,23952055,2535,2535,2535,2535,0
20240220,163700,23952055,2535,2535,2535,2535,0
20240220,163600,23952055,2535,2535,2535,2535,0
20240220,163500,23952055,2535,2535,2535,2535,0
20240220,163400,23952055,2535,2535,2535,2535,0
20240220,163300,23952055,2535,2535,2535,2535,0
20240220,163200,23952055,2535,2535,2535,2535,0
20240220,163100,23952055,2535,2535,2535,2535,0
20240220,163000,23952055,2535,2535,2535,2535,0
20240220,162900,23952055,2535,2535,2535,2535,0
20240220,162800,23952055,2535,2535,2535,2535,0
20240220,162700,23952055,2535,2535,2535,2535,0
20240220,162600,23952055,2535,2535,2535,2535,0
20240220,162500,23952055,2535,2535,2535,2535,0
20240220,162400,23952055,2535,2535,2535,2535,0
20240220,162300,23952055,2535,2535,2535,2535,0
20240220,162200,23952055,2535,2535,2535,2535,0
20240220,162100,23952055,2535,2535,2535,2535,0
20240220,162000,23952055,2535,2535,2535,2535,74
20240220,161900,23952055,2535,2535,2535,2535,0
20240220,161800,23952055,2535,2535,2535,2535,0
20240220,161700,23952055,2535,2535,2535,2535,0
20240220,161600,23952055,2535,2535,2535,2535,0
20240220,161500,23952055,2535,2535,2535,2535,0
20240220,161400,23952055,2535,2535,2535,2535,0
20240220,161300,23952055,2535,2535,2535,2535,0
20240220,161200,23952055,2535,2535,2535,2535,0
20240220,161100,23952055,2535,2535,2535,2535,0
20240220,161000,23952055,2535,2535,2535,2535,0
20240220,160900,23952055,2535,2535,2535,2535,0
20240220,160800,23952055,2535,2535,2535,2535,0
20240220,160700,23952055,2535,2535,2535,2535,0
20240220,160600,23952055,2535,2535,2535,2535,0
20240220,160500,23952055,2535,2535,2535,2535,0
20240220,160400,23952055,2535,2535,2535,2535,0
20240220,160300,23952055,2535,2535,2535,2535,0
20240220,160200,23952055,2535,2535,2535,2535,0
20240220,160100,23952055,2535,2535,2535,2535,0
20240220,160000,23952055,2535,2535,2535,2535,0
20240220,155900,23952055,2535,2535,2535,2535,0
20240220,155800,23952055,2535,2535,2535,2535,0
20240220,155700,23952055,2535,2535,2535,2535,0
20240220,155600,23952055,2535,2535,2535,2535,0
20240220,155500,23952055,2535,2535,2535,2535,0
20240220,155400,23952055,2535,2535,2535,2535,0
20240220,155300,23952055,2535,2535,2535,2535,0
20240220,155200,23952055,2535,2535,2535,2535,0
20240220,155100,23952055,2535,2535,2535,2535,0
20240220,155000,23952055,2535,2535,2535,2535,74
20240220,154900,23952055,2535,2535,2535,2535,0
20240220,154800,23952055,2535,2535,2535,2535,0
20240220,154700,23952055,2535,2535,2535,2535,0
20240220,154600,23952055,2535,2535,2535,2535,0
20240220,154500,23952055,2535,2535,2535,2535,0
20240220,154400,23952055,2535,2535,2535,2535,0
20240220,154300,23952055,2535,2535,2535,2535,0
20240220,154200,23952055,2535,2535,2535,2535,0
20240220,154100,23952055,2535,2535,2535,2535,0
20240220,154000,23952055,2535,2535,2535,2535,0
20240220,153900,23952055,2535,2535,2535,2535,0
20240220,153800,23952055,2535,2535,2535,2535,0
20240220,153700,23952055,2535,2535,2535,2535,0
20240220,153600,23952055,2535,2535,2535,2535,0
20240220,153500,23952055,2535,2535,2535,2535,0
20240220,153400,23952055,2535,2535,2535,2535,0
20240220,153300,23952055,2535,2535,2535,2535,0
20240220,153200,23952055,2535,2535,2535,2535,0
20240220,153100,23952055,2535,2535,2535,2535,0
20240220,153000,23952055,2535,2535,2535,2535,74
20240220,152900,23764465,2535,2535,2535,2535,0
20240220,152800,23764465,2535,2535,2535,2535,0
20240220,152700,23764465,2535,2535,2535,2535,0
20240220,152600,23764465,2535,2535,2535,2535,0
20240220,152500,23764465,2535,2535,2535,2535,0
20240220,152400,23764465,2535,2535,2535,2535,0
20240220,152300,23764465,2535,2535,2535,2535,0
20240220,152200,23764465,2535,2535,2535,2535,0
20240220,152100,23764465,2535,2535,2535,2535,0
20240220,152000,23764465,2535,2535,2535,2535,0
20240220,151900,23764465,2535,2535,2535,2535,2
20240220,151800,23759395,2535,2535,2535,2535,0
20240220,151700,23759395,2535,2535,2535,2535,0
20240220,151600,23759395,2535,2535,2535,2535,0
20240220,151500,23759395,2535,2535,2535,2535,0
20240220,151400,23759395,2535,2535,2535,2535,0
20240220,151300,23759395,2535,2535,2535,2535,0
20240220,151200,23759395,2535,2535,2535,2535,1
20240220,151100,23756860,2535,2535,2535,2535,0
20240220,151000,23756860,2535,2535,2535,2535,0
20240220,150900,23756860,2535,2535,2535,2535,0
20240220,150800,23756860,2535,2535,2535,2535,0
20240220,150700,23756860,2535,2535,2535,2535,0
20240220,150600,23756860,2535,2535,2535,2535,0
20240220,150500,23756860,2535,2535,2535,2535,8
20240220,150400,23736580,2535,2535,2535,2535,0
20240220,150300,23736580,2535,2535,2535,2535,0
20240220,150200,23736580,2535,2535,2535,2535,0
20240220,150100,23736580,2535,2535,2535,2535,2
20240220,150000,23731510,2535,2535,2535,2535,0
20240220,145900,23731510,2535,2535,2535,2535,0
20240220,145800,23731510,2535,2535,2535,2535,0
20240220,145700,23731510,2535,2535,2535,2535,0
20240220,145600,23731510,2535,2535,2535,2535,0
20240220,145500,23731510,2535,2535,2535,2535,0
20240220,145400,23731510,2535,2535,2535,2535,0
20240220,145300,23731510,2535,2535,2535,2535,0
20240220,145200,23731510,2535,2535,2535,2535,0
20240220,145100,23731510,2535,2535,2535,2535,0
20240220,145000,23731510,2535,2535,2535,2535,0
20240220,144900,23731510,2535,2535,2535,2535,0
20240220,144800,23731510,2535,2535,2535,2535,0
20240220,144700,23731510,2535,2535,2535,2535,0
20240220,144600,23731510,2535,2535,2535,2535,0
20240220,144500,23731510,2535,2535,2535,2535,0
20240220,144400,23731510,2535,2535,2535,2535,0
20240220,144300,23731510,2535,2535,2535,2535,0
20240220,144200,23731510,2535,2535,2535,2535,0
20240220,144100,23731510,2535,2535,2535,2535,0
20240220,144000,23731510,2535,2535,2535,2535,0
20240220,143900,23731510,2535,2535,2535,2535,0
20240220,143800,23731510,2535,2535,2535,2535,0
20240220,143700,23731510,2535,2535,2535,2535,0
20240220,143600,23731510,2535,2535,2535,2535,0
20240220,143500,23731510,2535,2535,2535,2535,0
20240220,143400,23731510,2535,2535,2535,2535,0
20240220,143300,23731510,2535,2535,2535,2535,0
20240220,143200,23731510,2535,2535,2535,2535,0
20240220,143100,23731510,2535,2535,2535,2535,280
20240220,143000,23021710,2535,2535,2535,2535,0
20240220,142900,23021710,2535,2535,2535,2535,0
20240220,142800,23021710,2535,2535,2535,2535,0
20240220,142700,23021710,2535,2535,2535,2535,0
20240220,142600,23021710,2535,2535,2535,2535,0
20240220,142500,23021710,2535,2530,2535,2530,21
20240220,142400,22968510,2520,2520,2520,2520,194
20240220,142300,22479630,2520,2520,2520,2520,0
20240220,142200,22479630,2520,2520,2520,2520,0
20240220,142100,22479630,2520,2520,2520,2520,0
20240220,142000,22479630,2520,2520,2520,2520,0
20240220,141900,22479630,2520,2520,2520,2520,0
20240220,141800,22479630,2520,2520,2520,2520,4
20240220,141700,22469550,2520,2520,2520,2520,0
20240220,141600,22469550,2520,2520,2520,2520,0
20240220,141500,22469550,2520,2520,2520,2520,0
20240220,141400,22469550,2520,2520,2520,2520,1
20240220,141300,22467030,2520,2520,2520,2520,0
20240220,141200,22467030,2520,2520,2520,2520,0
20240220,141100,22467030,2520,2520,2520,2520,0
20240220,141000,22467030,2520,2520,2520,2520,0
20240220,140900,22467030,2520,2520,2520,2520,0
20240220,140800,22467030,2520,2520,2520,2520,0
20240220,140700,22467030,2520,2520,2520,2520,0
20240220,140600,22467030,2520,2520,2520,2520,0
20240220,140500,22467030,2520,2520,2520,2520,0
20240220,140400,22467030,2520,2520,2520,2520,2
20240220,140300,22461990,2510,2510,2510,2510,138
20240220,140200,22115610,2510,2510,2510,2510,1
20240220,140100,22113100,2510,2510,2510,2510,1
20240220,140000,22110590,2510,2510,2510,2510,16
20240220,135900,22070430,2510,2510,2510,2510,389
20240220,135800,21094040,2510,2510,2510,2510,20
20240220,135700,21043840,2515,2515,2515,2515,11
20240220,135600,21016175,2520,2520,2520,2520,69
20240220,135500,20842295,2535,2535,2535,2535,0
20240220,135400,20842295,2535,2535,2535,2535,0
20240220,135300,20842295,2535,2535,2535,2535,0
20240220,135200,20842295,2535,2535,2535,2535,0
20240220,135100,20842295,2535,2535,2535,2535,0
20240220,135000,20842295,2535,2535,2535,2535,0
20240220,134900,20842295,2535,2535,2535,2535,0
20240220,134800,20842295,2535,2535,2535,2535,0
20240220,134700,20842295,2535,2535,2535,2535,2
20240220,134600,20837225,2535,2535,2535,2535,0
20240220,134500,20837225,2535,2535,2535,2535,1
20240220,134400,20834690,2510,2510,2510,2510,0
20240220,134300,20834690,2510,2510,2510,2510,0
20240220,134200,20834690,2510,2510,2510,2510,0
20240220,134100,20834690,2510,2510,2510,2510,0
20240220,134000,20834690,2510,2510,2510,2510,0
20240220,133900,20834690,2510,2510,2510,2510,0
20240220,133800,20834690,2510,2520,2535,2510,388
20240220,133700,19860760,2525,2530,2530,2525,46
20240220,133600,19744550,2530,2530,2530,2530,0
20240220,133500,19744550,2530,2530,2530,2530,0
20240220,133400,19744550,2530,2530,2530,2530,0
20240220,133300,19744550,2530,2530,2530,2530,0
20240220,133200,19744550,2530,2530,2530,2530,0
20240220,133100,19744550,2530,2530,2530,2530,0
20240220,133000,19744550,2530,2530,2530,2530,0
20240220,132900,19744550,2530,2530,2530,2530,0
20240220,132800,19744550,2530,2530,2530,2530,0
20240220,132700,19744550,2530,2530,2530,2530,0
20240220,132600,19744550,2530,2530,2530,2530,6
20240220,132500,19729370,2530,2530,2530,2530,6
20240220,132400,19714190,2530,2530,2530,2530,159
20240220,132300,19311920,2530,2530,2530,2530,0
20240220,132200,19311920,2530,2530,2530,2530,0
20240220,132100,19311920,2530,2530,2530,2530,1
20240220,132000,19309390,2525,2525,2525,2525,0
20240220,131900,19309390,2525,2525,2525,2525,0
20240220,131800,19309390,2525,2525,2525,2525,1
20240220,131700,19306865,2525,2525,2525,2525,1
20240220,131600,19304340,2530,2530,2530,2525,41
20240220,131500,19200615,2530,2530,2530,2530,0
20240220,131400,19200615,2530,2530,2530,2530,0
20240220,131300,19200615,2530,2530,2530,2530,0
20240220,131200,19200615,2530,2530,2530,2530,0
20240220,131100,19200615,2530,2530,2530,2530,0
20240220,131000,19200615,2530,2530,2530,2530,0
20240220,130900,19200615,2530,2530,2530,2530,0
20240220,130800,19200615,2530,2530,2530,2530,0
20240220,130700,19200615,2530,2530,2530,2530,0
20240220,130600,19200615,2530,2530,2530,2530,0
20240220,130500,19200615,2530,2530,2530,2530,0
20240220,130400,19200615,2530,2530,2530,2530,3
20240220,130300,19193025,2525,2525,2525,2525,0
20240220,130200,19193025,2525,2525,2525,2525,0
20240220,130100,19193025,2525,2525,2525,2525,0
20240220,130000,19193025,2525,2525,2525,2525,0
20240220,125900,19193025,2525,2525,2525,2525,0
20240220,125800,19193025,2525,2525,2525,2525,0
20240220,125700,19193025,2525,2525,2525,2525,0
20240220,125600,19193025,2525,2525,2525,2525,0
20240220,125500,19193025,2525,2525,2525,2525,0
20240220,125400,19193025,2525,2525,2525,2525,0
20240220,125300,19193025,2525,2525,2525,2525,0
20240220,125200,19193025,2525,2525,2525,2525,0
20240220,125100,19193025,2525,2525,2525,2525,0
20240220,125000,19193025,2525,2525,2525,2525,0
20240220,124900,19193025,2525,2525,2525,2525,0
20240220,124800,19193025,2525,2525,2525,2525,0
20240220,124700,19193025,2525,2525,2525,2525,0
20240220,124600,19193025,2525,2525,2525,2525,0
20240220,124500,19193025,2525,2525,2525,2525,0
20240220,124400,19193025,2525,2525,2525,2525,0
20240220,124300,19193025,2525,2525,2525,2525,0
20240220,124200,19193025,2525,2525,2525,2525,0
20240220,124100,19193025,2525,2525,2525,2525,0
20240220,124000,19193025,2525,2525,2525,2525,0
20240220,123900,19193025,2525,2525,2525,2525,0
20240220,123800,19193025,2525,2525,2525,2525,0
20240220,123700,19193025,2525,2525,2525,2525,0
20240220,123600,19193025,2525,2525,2525,2525,0
20240220,123500,19193025,2525,2525,2525,2525,0
20240220,123400,19193025,2525,2525,2525,2525,0
20240220,123300,19193025,2525,2525,2525,2525,0
20240220,123200,19193025,2525,2525,2525,2525,0
20240220,123100,19193025,2525,2525,2525,2525,1
20240220,123000,19190500,2530,2530,2530,2530,0
20240220,122900,19190500,2530,2530,2530,2530,2
20240220,122800,19185440,2515,2515,2515,2515,0
20240220,122700,19185440,2515,2515,2515,2515,0
20240220,122600,19185440,2515,2515,2515,2515,0
20240220,122500,19185440,2515,2515,2515,2515,0
20240220,122400,19185440,2515,2515,2515,2515,0
20240220,122300,19185440,2515,2515,2515,2515,0
20240220,122200,19185440,2515,2515,2515,2515,0
20240220,122100,19185440,2515,2515,2515,2515,0
20240220,122000,19185440,2515,2515,2515,2515,0
20240220,121900,19185440,2515,2515,2515,2515,0
20240220,121800,19185440,2515,2515,2515,2515,0
20240220,121700,19185440,2515,2515,2515,2515,0
20240220,121600,19185440,2515,2515,2515,2515,0
20240220,121500,19185440,2515,2515,2515,2515,0
20240220,121400,19185440,2515,2515,2515,2515,40
20240220,121300,19084840,2530,2530,2530,2530,0
20240220,121200,19084840,2530,2530,2530,2530,0
20240220,121100,19084840,2530,2530,2530,2530,0
20240220,121000,19084840,2530,2530,2530,2530,0
20240220,120900,19084840,2530,2530,2530,2530,0
20240220,120800,19084840,2530,2530,2530,2530,0
20240220,120700,19084840,2530,2530,2530,2530,0
20240220,120600,19084840,2530,2530,2530,2530,0
20240220,120500,19084840,2530,2530,2530,2530,0
20240220,120400,19084840,2530,2530,2530,2530,0
20240220,120300,19084840,2530,2530,2530,2530,0
20240220,120200,19084840,2530,2530,2530,2530,0
20240220,120100,19084840,2530,2530,2530,2530,0
20240220,120000,19084840,2530,2530,2530,2530,0
20240220,115900,19084840,2530,2530,2530,2530,0
20240220,115800,19084840,2530,2530,2530,2530,0
20240220,115700,19084840,2530,2530,2530,2530,0
20240220,115600,19084840,2530,2530,2530,2530,0
20240220,115500,19084840,2530,2530,2530,2530,0
20240220,115400,19084840,2530,2530,2530,2530,0
20240220,115300,19084840,2530,2530,2530,2530,0
20240220,115200,19084840,2530,2530,2530,2530,0
20240220,115100,19084840,2530,2530,2530,2530,0
20240220,115000,19084840,2530,2530,2530,2530,0
20240220,114900,19084840,2530,2530,2530,2530,0
20240220,114800,19084840,2530,2530,2530,2530,0
20240220,114700,19084840,2530,2530,2530,2530,0
20240220,114600,19084840,2530,2530,2530,2530,0
20240220,114500,19084840,2530,2530,2530,2530,0
20240220,114400,19084840,2530,2530,2530,2530,0
20240220,114300,19084840,2530,2530,2530,2530,0
20240220,114200,19084840,2530,2530,2530,2530,0
20240220,114100,19084840,2530,2530,2530,2510,793
20240220,114000,17092155,2530,2530,2530,2530,0
20240220,113900,17092155,2530,2530,2530,2530,0
20240220,113800,17092155,2530,2530,2530,2530,0
20240220,113700,17092155,2530,2530,2530,2530,0
20240220,113600,17092155,2530,2530,2530,2530,0
20240220,113500,17092155,2530,2530,2530,2530,0
20240220,113400,17092155,2530,2530,2530,2530,0
20240220,113300,17092155,2530,2530,2530,2530,0
20240220,113200,17092155,2530,2530,2530,2530,0
20240220,113100,17092155,2530,2530,2530,2530,0
20240220,113000,17092155,2530,2530,2530,2530,0
20240220,112900,17092155,2530,2530,2530,2530,0
20240220,112800,17092155,2530,2530,2530,2530,4
20240220,112700,17082035,2535,2535,2535,2535,0
20240220,112600,17082035,2535,2535,2535,2535,119
20240220,112500,16780370,2535,2535,2535,2535,0
20240220,112400,16780370,2535,2535,2535,2535,0
20240220,112300,16780370,2535,2535,2535,2535,0
20240220,112200,16780370,2535,2535,2535,2535,0
20240220,112100,16780370,2535,2535,2535,2535,1
20240220,112000,16777835,2535,2535,2535,2535,0
20240220,111900,16777835,2535,2535,2535,2535,0
20240220,111800,16777835,2535,2535,2535,2535,0
20240220,111700,16777835,2535,2535,2535,2535,0
20240220,111600,16777835,2535,2535,2535,2535,0
20240220,111500,16777835,2535,2535,2535,2535,0
20240220,111400,16777835,2535,2535,2535,2535,0
20240220,111300,16777835,2535,2535,2535,2535,0
20240220,111200,16777835,2535,2535,2535,2535,0
20240220,111100,16777835,2535,2535,2535,2535,0
20240220,111000,16777835,2535,2535,2535,2535,0
20240220,110900,16777835,2535,2530,2535,2530,3
20240220,110800,16770240,2535,2535,2535,2535,0
20240220,110700,16770240,2535,2535,2535,2535,0
20240220,110600,16770240,2535,2535,2535,2535,0
20240220,110500,16770240,2535,2535,2535,2535,0
20240220,110400,16770240,2535,2535,2535,2535,0
20240220,110300,16770240,2535,2535,2535,2535,0
20240220,110200,16770240,2535,2535,2535,2535,0
20240220,110100,16770240,2535,2535,2535,2535,0
20240220,110000,16770240,2535,2535,2535,2535,55
20240220,105900,16630815,2535,2535,2535,2535,0
20240220,105800,16630815,2535,2535,2535,2535,0
20240220,105700,16630815,2535,2535,2535,2535,0
20240220,105600,16630815,2535,2535,2535,2535,0
20240220,105500,16630815,2535,2535,2535,2535,0
20240220,105400,16630815,2535,2535,2535,2535,0
20240220,105300,16630815,2535,2535,2535,2535,0
20240220,105200,16630815,2535,2535,2535,2535,4
20240220,105100,16620675,2525,2525,2525,2525,1
20240220,105000,16618150,2535,2535,2535,2535,0
20240220,104900,16618150,2535,2535,2535,2535,0
20240220,104800,16618150,2535,2535,2535,2535,0
20240220,104700,16618150,2535,2535,2535,2535,0
20240220,104600,16618150,2535,2535,2535,2535,0
20240220,104500,16618150,2535,2535,2535,2535,0
20240220,104400,16618150,2535,2535,2535,2535,0
20240220,104300,16618150,2535,2535,2535,2535,0
20240220,104200,16618150,2535,2535,2535,2535,0
20240220,104100,16618150,2535,2535,2535,2535,1
20240220,104000,16615615,2535,2535,2535,2535,0
20240220,103900,16615615,2535,2535,2535,2535,0
20240220,103800,16615615,2535,2535,2535,2535,0
20240220,103700,16615615,2535,2535,2535,2535,2
20240220,103600,16610545,2525,2525,2525,2525,0
20240220,103500,16610545,2525,2525,2525,2525,0
20240220,103400,16610545,2525,2525,2525,2525,0
20240220,103300,16610545,2525,2530,2530,2525,429
20240220,103200,15526305,2530,2530,2530,2530,80
20240220,103100,15323905,2540,2540,2540,2540,0
20240220,103000,15323905,2540,2540,2540,2540,0
20240220,102900,15323905,2540,2540,2540,2540,0
20240220,102800,15323905,2540,2540,2540,2540,0
20240220,102700,15323905,2540,2540,2540,2540,0
20240220,102600,15323905,2540,2540,2540,2540,0
20240220,102500,15323905,2540,2540,2540,2540,0
20240220,102400,15323905,2540,2535,2540,2535,7
20240220,102300,15306140,2540,2540,2540,2540,0
20240220,102200,15306140,2540,2540,2540,2540,0
20240220,102100,15306140,2540,2540,2540,2540,0
20240220,102000,15306140,2540,2540,2540,2540,0
20240220,101900,15306140,2540,2540,2540,2540,0
20240220,101800,15306140,2540,2540,2540,2540,0
20240220,101700,15306140,2540,2540,2540,2540,0
20240220,101600,15306140,2540,2540,2540,2540,100
20240220,101500,15052140,2540,2540,2540,2540,0
20240220,101400,15052140,2540,2540,2540,2540,0
20240220,101300,15052140,2540,2540,2540,2540,0
20240220,101200,15052140,2540,2535,2540,2535,9
20240220,101100,15029320,2530,2530,2530,2530,0
20240220,101000,15029320,2530,2530,2530,2530,0
20240220,100900,15029320,2530,2530,2530,2530,0
20240220,100800,15029320,2530,2530,2530,2530,4
20240220,100700,15019200,2530,2530,2530,2530,4
20240220,100600,15009080,2530,2530,2530,2530,116
20240220,100500,14715600,2530,2530,2530,2530,0
20240220,100400,14715600,2530,2530,2530,2530,0
20240220,100300,14715600,2530,2530,2530,2530,0
20240220,100200,14715600,2530,2530,2530,2530,0
20240220,100100,14715600,2530,2530,2530,2530,0
20240220,100000,14715600,2530,2530,2530,2530,1
20240220,095900,14713070,2505,2505,2515,2505,20
20240220,095800,14662905,2505,2515,2515,2505,41
20240220,095700,14559800,2515,2515,2515,2515,0
20240220,095600,14559800,2515,2515,2515,2515,0
20240220,095500,14559800,2515,2515,2515,2515,0
20240220,095400,14559800,2515,2515,2515,2515,0
20240220,095300,14559800,2515,2515,2515,2515,0
20240220,095200,14559800,2515,2515,2515,2515,0
20240220,095100,14559800,2515,2515,2515,2515,79
20240220,095000,14361115,2525,2525,2525,2525,0
20240220,094900,14361115,2525,2525,2525,2525,0
20240220,094800,14361115,2525,2525,2525,2525,0
20240220,094700,14361115,2525,2525,2525,2525,0
20240220,094600,14361115,2525,2525,2525,2525,0
20240220,094500,14361115,2525,2525,2525,2525,0
20240220,094400,14361115,2525,2525,2525,2525,1
20240220,094300,14358590,2500,2510,2510,2500,1060
20240220,094200,11706115,2530,2530,2530,2530,350
20240220,094100,10820615,2530,2530,2530,2530,0
20240220,094000,10820615,2530,2530,2530,2530,0
20240220,093900,10820615,2530,2520,2530,2520,9
20240220,093800,10797895,2520,2520,2520,2520,0
20240220,093700,10797895,2520,2520,2520,2520,0
20240220,093600,10797895,2520,2520,2520,2520,0
20240220,093500,10797895,2520,2520,2520,2520,0
20240220,093400,10797895,2520,2520,2520,2520,0
20240220,093300,10797895,2520,2520,2520,2520,0
20240220,093200,10797895,2520,2520,2520,2520,0
20240220,093100,10797895,2520,2520,2520,2520,0
20240220,093000,10797895,2520,2520,2520,2520,0
20240220,092900,10797895,2520,2520,2520,2520,0
20240220,092800,10797895,2520,2520,2520,2520,0
20240220,092700,10797895,2520,2520,2520,2520,0
20240220,092600,10797895,2520,2520,2520,2520,0
20240220,092500,10797895,2520,2520,2520,2520,71
20240220,092400,10618975,2520,2520,2520,2520,100
20240220,092300,10366975,2520,2520,2520,2520,0
20240220,092200,10366975,2520,2520,2520,2520,0
20240220,092100,10366975,2520,2520,2520,2520,2
20240220,092000,10361935,2520,2520,2520,2520,0
20240220,091900,10361935,2520,2520,2520,2520,1
20240220,091800,10359415,2520,2520,2520,2520,1
20240220,091700,10356895,2500,2500,2500,2500,0
20240220,091600,10356895,2500,2500,2500,2500,0
20240220,091500,10356895,2500,2500,2500,2500,0
20240220,091400,10356895,2500,2500,2500,2500,0
20240220,091300,10356895,2500,2500,2500,2500,0
20240220,091200,10356895,2500,2500,2500,2500,0
20240220,091100,10356895,2500,2500,2500,2500,0
20240220,091000,10356895,2500,2500,2500,2500,0
20240220,090900,10356895,2500,2500,2500,2500,0
20240220,090800,10356895,2500,2500,2500,2500,1274
20240220,090700,7171895,2520,2520,2520,2520,100
20240220,090600,6919895,2520,2500,2520,2500,154
20240220,090500,6534255,2500,2520,2520,2500,308
20240220,090400,5763490,2520,2520,2520,2520,1
20240220,090300,5760970,2520,2520,2520,2520,0
20240220,090200,5760970,2520,2520,2520,2520,8
20240220,090100,5740810,2525,2525,2525,2525,130
20240220,090000,5412560,2530,2500,2530,2500,2165