KissMeData/465320/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,212700,48330510,2180,2180,2180,2180,52
20240220,212600,48330510,2180,2180,2180,2180,0
20240220,212500,48330510,2180,2180,2180,2180,0
20240220,212400,48330510,2180,2180,2180,2180,0
20240220,212300,48330510,2180,2180,2180,2180,0
20240220,212200,48330510,2180,2180,2180,2180,0
20240220,212100,48330510,2180,2180,2180,2180,0
20240220,212000,48330510,2180,2180,2180,2180,0
20240220,211900,48330510,2180,2180,2180,2180,0
20240220,211800,48330510,2180,2180,2180,2180,0
20240220,211700,48330510,2180,2180,2180,2180,0
20240220,211600,48330510,2180,2180,2180,2180,0
20240220,211500,48330510,2180,2180,2180,2180,0
20240220,211400,48330510,2180,2180,2180,2180,0
20240220,211300,48330510,2180,2180,2180,2180,0
20240220,211200,48330510,2180,2180,2180,2180,0
20240220,211100,48330510,2180,2180,2180,2180,0
20240220,211000,48330510,2180,2180,2180,2180,0
20240220,210900,48330510,2180,2180,2180,2180,0
20240220,210800,48330510,2180,2180,2180,2180,0
20240220,210700,48330510,2180,2180,2180,2180,0
20240220,210600,48330510,2180,2180,2180,2180,0
20240220,210500,48330510,2180,2180,2180,2180,0
20240220,210400,48330510,2180,2180,2180,2180,0
20240220,210300,48330510,2180,2180,2180,2180,0
20240220,210200,48330510,2180,2180,2180,2180,0
20240220,210100,48330510,2180,2180,2180,2180,0
20240220,210000,48330510,2180,2180,2180,2180,0
20240220,205900,48330510,2180,2180,2180,2180,0
20240220,205800,48330510,2180,2180,2180,2180,0
20240220,205700,48330510,2180,2180,2180,2180,52
20240220,205600,48330510,2180,2180,2180,2180,0
20240220,205500,48330510,2180,2180,2180,2180,0
20240220,205400,48330510,2180,2180,2180,2180,0
20240220,205300,48330510,2180,2180,2180,2180,0
20240220,205200,48330510,2180,2180,2180,2180,0
20240220,205100,48330510,2180,2180,2180,2180,0
20240220,205000,48330510,2180,2180,2180,2180,0
20240220,204900,48330510,2180,2180,2180,2180,0
20240220,204800,48330510,2180,2180,2180,2180,0
20240220,204700,48330510,2180,2180,2180,2180,0
20240220,204600,48330510,2180,2180,2180,2180,0
20240220,204500,48330510,2180,2180,2180,2180,0
20240220,204400,48330510,2180,2180,2180,2180,0
20240220,204300,48330510,2180,2180,2180,2180,0
20240220,204200,48330510,2180,2180,2180,2180,0
20240220,204100,48330510,2180,2180,2180,2180,0
20240220,204000,48330510,2180,2180,2180,2180,0
20240220,203900,48330510,2180,2180,2180,2180,0
20240220,203800,48330510,2180,2180,2180,2180,0
20240220,203700,48330510,2180,2180,2180,2180,0
20240220,203600,48330510,2180,2180,2180,2180,0
20240220,203500,48330510,2180,2180,2180,2180,0
20240220,203400,48330510,2180,2180,2180,2180,0
20240220,203300,48330510,2180,2180,2180,2180,0
20240220,203200,48330510,2180,2180,2180,2180,0
20240220,203100,48330510,2180,2180,2180,2180,0
20240220,203000,48330510,2180,2180,2180,2180,0
20240220,202900,48330510,2180,2180,2180,2180,0
20240220,202800,48330510,2180,2180,2180,2180,0
20240220,202700,48330510,2180,2180,2180,2180,52
20240220,202600,48330510,2180,2180,2180,2180,0
20240220,202500,48330510,2180,2180,2180,2180,0
20240220,202400,48330510,2180,2180,2180,2180,0
20240220,202300,48330510,2180,2180,2180,2180,0
20240220,202200,48330510,2180,2180,2180,2180,0
20240220,202100,48330510,2180,2180,2180,2180,0
20240220,202000,48330510,2180,2180,2180,2180,0
20240220,201900,48330510,2180,2180,2180,2180,0
20240220,201800,48330510,2180,2180,2180,2180,0
20240220,201700,48330510,2180,2180,2180,2180,0
20240220,201600,48330510,2180,2180,2180,2180,0
20240220,201500,48330510,2180,2180,2180,2180,0
20240220,201400,48330510,2180,2180,2180,2180,0
20240220,201300,48330510,2180,2180,2180,2180,0
20240220,201200,48330510,2180,2180,2180,2180,0
20240220,201100,48330510,2180,2180,2180,2180,0
20240220,201000,48330510,2180,2180,2180,2180,0
20240220,200900,48330510,2180,2180,2180,2180,0
20240220,200800,48330510,2180,2180,2180,2180,0
20240220,200700,48330510,2180,2180,2180,2180,0
20240220,200600,48330510,2180,2180,2180,2180,0
20240220,200500,48330510,2180,2180,2180,2180,0
20240220,200400,48330510,2180,2180,2180,2180,0
20240220,200300,48330510,2180,2180,2180,2180,0
20240220,200200,48330510,2180,2180,2180,2180,0
20240220,200100,48330510,2180,2180,2180,2180,0
20240220,200000,48330510,2180,2180,2180,2180,0
20240220,195900,48330510,2180,2180,2180,2180,0
20240220,195800,48330510,2180,2180,2180,2180,0
20240220,195700,48330510,2180,2180,2180,2180,52
20240220,195600,48330510,2180,2180,2180,2180,0
20240220,195500,48330510,2180,2180,2180,2180,0
20240220,195400,48330510,2180,2180,2180,2180,0
20240220,195300,48330510,2180,2180,2180,2180,0
20240220,195200,48330510,2180,2180,2180,2180,0
20240220,195100,48330510,2180,2180,2180,2180,0
20240220,195000,48330510,2180,2180,2180,2180,0
20240220,194900,48330510,2180,2180,2180,2180,0
20240220,194800,48330510,2180,2180,2180,2180,0
20240220,194700,48330510,2180,2180,2180,2180,0
20240220,194600,48330510,2180,2180,2180,2180,0
20240220,194500,48330510,2180,2180,2180,2180,0
20240220,194400,48330510,2180,2180,2180,2180,0
20240220,194300,48330510,2180,2180,2180,2180,0
20240220,194200,48330510,2180,2180,2180,2180,0
20240220,194100,48330510,2180,2180,2180,2180,0
20240220,194000,48330510,2180,2180,2180,2180,0
20240220,193900,48330510,2180,2180,2180,2180,0
20240220,193800,48330510,2180,2180,2180,2180,0
20240220,193700,48330510,2180,2180,2180,2180,0
20240220,193600,48330510,2180,2180,2180,2180,0
20240220,193500,48330510,2180,2180,2180,2180,0
20240220,193400,48330510,2180,2180,2180,2180,0
20240220,193300,48330510,2180,2180,2180,2180,0
20240220,193200,48330510,2180,2180,2180,2180,0
20240220,193100,48330510,2180,2180,2180,2180,0
20240220,193000,48330510,2180,2180,2180,2180,0
20240220,192900,48330510,2180,2180,2180,2180,0
20240220,192800,48330510,2180,2180,2180,2180,0
20240220,192700,48330510,2180,2180,2180,2180,52
20240220,192600,48330510,2180,2180,2180,2180,0
20240220,192500,48330510,2180,2180,2180,2180,0
20240220,192400,48330510,2180,2180,2180,2180,0
20240220,192300,48330510,2180,2180,2180,2180,0
20240220,192200,48330510,2180,2180,2180,2180,0
20240220,192100,48330510,2180,2180,2180,2180,0
20240220,192000,48330510,2180,2180,2180,2180,0
20240220,191900,48330510,2180,2180,2180,2180,0
20240220,191800,48330510,2180,2180,2180,2180,0
20240220,191700,48330510,2180,2180,2180,2180,0
20240220,191600,48330510,2180,2180,2180,2180,0
20240220,191500,48330510,2180,2180,2180,2180,0
20240220,191400,48330510,2180,2180,2180,2180,0
20240220,191300,48330510,2180,2180,2180,2180,0
20240220,191200,48330510,2180,2180,2180,2180,0
20240220,191100,48330510,2180,2180,2180,2180,0
20240220,191000,48330510,2180,2180,2180,2180,0
20240220,190900,48330510,2180,2180,2180,2180,0
20240220,190800,48330510,2180,2180,2180,2180,0
20240220,190700,48330510,2180,2180,2180,2180,0
20240220,190600,48330510,2180,2180,2180,2180,0
20240220,190500,48330510,2180,2180,2180,2180,0
20240220,190400,48330510,2180,2180,2180,2180,0
20240220,190300,48330510,2180,2180,2180,2180,0
20240220,190200,48330510,2180,2180,2180,2180,0
20240220,190100,48330510,2180,2180,2180,2180,0
20240220,190000,48330510,2180,2180,2180,2180,0
20240220,185900,48330510,2180,2180,2180,2180,0
20240220,185800,48330510,2180,2180,2180,2180,0
20240220,185700,48330510,2180,2180,2180,2180,52
20240220,185600,48330510,2180,2180,2180,2180,0
20240220,185500,48330510,2180,2180,2180,2180,0
20240220,185400,48330510,2180,2180,2180,2180,0
20240220,185300,48330510,2180,2180,2180,2180,0
20240220,185200,48330510,2180,2180,2180,2180,0
20240220,185100,48330510,2180,2180,2180,2180,0
20240220,185000,48330510,2180,2180,2180,2180,0
20240220,184900,48330510,2180,2180,2180,2180,0
20240220,184800,48330510,2180,2180,2180,2180,0
20240220,184700,48330510,2180,2180,2180,2180,0
20240220,184600,48330510,2180,2180,2180,2180,0
20240220,184500,48330510,2180,2180,2180,2180,0
20240220,184400,48330510,2180,2180,2180,2180,0
20240220,184300,48330510,2180,2180,2180,2180,0
20240220,184200,48330510,2180,2180,2180,2180,0
20240220,184100,48330510,2180,2180,2180,2180,0
20240220,184000,48330510,2180,2180,2180,2180,0
20240220,183900,48330510,2180,2180,2180,2180,0
20240220,183800,48330510,2180,2180,2180,2180,0
20240220,183700,48330510,2180,2180,2180,2180,0
20240220,183600,48330510,2180,2180,2180,2180,0
20240220,183500,48330510,2180,2180,2180,2180,0
20240220,183400,48330510,2180,2180,2180,2180,0
20240220,183300,48330510,2180,2180,2180,2180,0
20240220,183200,48330510,2180,2180,2180,2180,0
20240220,183100,48330510,2180,2180,2180,2180,0
20240220,183000,48330510,2180,2180,2180,2180,0
20240220,182900,48330510,2180,2180,2180,2180,0
20240220,182800,48330510,2180,2180,2180,2180,0
20240220,182700,48330510,2180,2180,2180,2180,52
20240220,182600,48330510,2180,2180,2180,2180,0
20240220,182500,48330510,2180,2180,2180,2180,0
20240220,182400,48330510,2180,2180,2180,2180,0
20240220,182300,48330510,2180,2180,2180,2180,0
20240220,182200,48330510,2180,2180,2180,2180,0
20240220,182100,48330510,2180,2180,2180,2180,0
20240220,182000,48330510,2180,2180,2180,2180,0
20240220,181900,48330510,2180,2180,2180,2180,0
20240220,181800,48330510,2180,2180,2180,2180,0
20240220,181700,48330510,2180,2180,2180,2180,0
20240220,181600,48330510,2180,2180,2180,2180,0
20240220,181500,48330510,2180,2180,2180,2180,0
20240220,181400,48330510,2180,2180,2180,2180,0
20240220,181300,48330510,2180,2180,2180,2180,0
20240220,181200,48330510,2180,2180,2180,2180,0
20240220,181100,48330510,2180,2180,2180,2180,0
20240220,181000,48330510,2180,2180,2180,2180,0
20240220,180900,48330510,2180,2180,2180,2180,0
20240220,180800,48330510,2180,2180,2180,2180,0
20240220,180700,48330510,2180,2180,2180,2180,0
20240220,180600,48330510,2180,2180,2180,2180,0
20240220,180500,48330510,2180,2180,2180,2180,0
20240220,180400,48330510,2180,2180,2180,2180,0
20240220,180300,48330510,2180,2180,2180,2180,0
20240220,180200,48330510,2180,2180,2180,2180,0
20240220,180100,48330510,2180,2180,2180,2180,0
20240220,180000,48330510,2180,2180,2180,2180,0
20240220,175900,48330510,2180,2180,2180,2180,0
20240220,175800,48330510,2180,2180,2180,2180,0
20240220,175700,48330510,2180,2180,2180,2180,52
20240220,175600,48330510,2180,2180,2180,2180,0
20240220,175500,48330510,2180,2180,2180,2180,0
20240220,175400,48330510,2180,2180,2180,2180,0
20240220,175300,48330510,2180,2180,2180,2180,0
20240220,175200,48330510,2180,2180,2180,2180,0
20240220,175100,48330510,2180,2180,2180,2180,0
20240220,175000,48330510,2180,2180,2180,2180,0
20240220,174900,48330510,2180,2180,2180,2180,0
20240220,174800,48330510,2180,2180,2180,2180,0
20240220,174700,48330510,2180,2180,2180,2180,0
20240220,174600,48330510,2180,2180,2180,2180,0
20240220,174500,48330510,2180,2180,2180,2180,0
20240220,174400,48330510,2180,2180,2180,2180,0
20240220,174300,48330510,2180,2180,2180,2180,0
20240220,174200,48330510,2180,2180,2180,2180,0
20240220,174100,48330510,2180,2180,2180,2180,0
20240220,174000,48330510,2180,2180,2180,2180,0
20240220,173900,48330510,2180,2180,2180,2180,0
20240220,173800,48330510,2180,2180,2180,2180,0
20240220,173700,48330510,2180,2180,2180,2180,0
20240220,173600,48330510,2180,2180,2180,2180,0
20240220,173500,48330510,2180,2180,2180,2180,0
20240220,173400,48330510,2180,2180,2180,2180,0
20240220,173300,48330510,2180,2180,2180,2180,0
20240220,173200,48330510,2180,2180,2180,2180,0
20240220,173100,48330510,2180,2180,2180,2180,0
20240220,173000,48330510,2180,2180,2180,2180,0
20240220,172900,48330510,2180,2180,2180,2180,0
20240220,172800,48330510,2180,2180,2180,2180,0
20240220,172700,48330510,2180,2180,2180,2180,52
20240220,172600,48330510,2180,2180,2180,2180,0
20240220,172500,48330510,2180,2180,2180,2180,0
20240220,172400,48330510,2180,2180,2180,2180,0
20240220,172300,48330510,2180,2180,2180,2180,0
20240220,172200,48330510,2180,2180,2180,2180,0
20240220,172100,48330510,2180,2180,2180,2180,0
20240220,172000,48330510,2180,2180,2180,2180,0
20240220,171900,48330510,2180,2180,2180,2180,0
20240220,171800,48330510,2180,2180,2180,2180,0
20240220,171700,48330510,2180,2180,2180,2180,0
20240220,171600,48330510,2180,2180,2180,2180,0
20240220,171500,48330510,2180,2180,2180,2180,0
20240220,171400,48330510,2180,2180,2180,2180,0
20240220,171300,48330510,2180,2180,2180,2180,0
20240220,171200,48330510,2180,2180,2180,2180,0
20240220,171100,48330510,2180,2180,2180,2180,0
20240220,171000,48330510,2180,2180,2180,2180,0
20240220,170900,48330510,2180,2180,2180,2180,0
20240220,170800,48330510,2180,2180,2180,2180,0
20240220,170700,48330510,2180,2180,2180,2180,0
20240220,170600,48330510,2180,2180,2180,2180,0
20240220,170500,48330510,2180,2180,2180,2180,0
20240220,170400,48330510,2180,2180,2180,2180,0
20240220,170300,48330510,2180,2180,2180,2180,0
20240220,170200,48330510,2180,2180,2180,2180,0
20240220,170100,48330510,2180,2180,2180,2180,0
20240220,170000,48330510,2180,2180,2180,2180,0
20240220,165900,48330510,2180,2180,2180,2180,0
20240220,165800,48330510,2180,2180,2180,2180,0
20240220,165700,48330510,2180,2180,2180,2180,52
20240220,165600,48330510,2180,2180,2180,2180,0
20240220,165500,48330510,2180,2180,2180,2180,0
20240220,165400,48330510,2180,2180,2180,2180,0
20240220,165300,48330510,2180,2180,2180,2180,0
20240220,165200,48330510,2180,2180,2180,2180,0
20240220,165100,48330510,2180,2180,2180,2180,0
20240220,165000,48330510,2180,2180,2180,2180,0
20240220,164900,48330510,2180,2180,2180,2180,0
20240220,164800,48330510,2180,2180,2180,2180,0
20240220,164700,48330510,2180,2180,2180,2180,0
20240220,164600,48330510,2180,2180,2180,2180,0
20240220,164500,48330510,2180,2180,2180,2180,0
20240220,164400,48330510,2180,2180,2180,2180,0
20240220,164300,48330510,2180,2180,2180,2180,0
20240220,164200,48330510,2180,2180,2180,2180,0
20240220,164100,48330510,2180,2180,2180,2180,0
20240220,164000,48330510,2180,2180,2180,2180,0
20240220,163900,48330510,2180,2180,2180,2180,0
20240220,163800,48330510,2180,2180,2180,2180,0
20240220,163700,48330510,2180,2180,2180,2180,0
20240220,163600,48330510,2180,2180,2180,2180,0
20240220,163500,48330510,2180,2180,2180,2180,0
20240220,163400,48330510,2180,2180,2180,2180,0
20240220,163300,48330510,2180,2180,2180,2180,0
20240220,163200,48330510,2180,2180,2180,2180,0
20240220,163100,48330510,2180,2180,2180,2180,0
20240220,163000,48330510,2180,2180,2180,2180,0
20240220,162900,48330510,2180,2180,2180,2180,0
20240220,162800,48330510,2180,2180,2180,2180,0
20240220,162700,48330510,2180,2180,2180,2180,52
20240220,162600,48330510,2180,2180,2180,2180,0
20240220,162500,48330510,2180,2180,2180,2180,0
20240220,162400,48330510,2180,2180,2180,2180,0
20240220,162300,48330510,2180,2180,2180,2180,0
20240220,162200,48330510,2180,2180,2180,2180,0
20240220,162100,48330510,2180,2180,2180,2180,0
20240220,162000,48330510,2180,2180,2180,2180,0
20240220,161900,48330510,2180,2180,2180,2180,0
20240220,161800,48330510,2180,2180,2180,2180,0
20240220,161700,48330510,2180,2180,2180,2180,0
20240220,161600,48330510,2180,2180,2180,2180,0
20240220,161500,48330510,2180,2180,2180,2180,0
20240220,161400,48330510,2180,2180,2180,2180,0
20240220,161300,48330510,2180,2180,2180,2180,0
20240220,161200,48330510,2180,2180,2180,2180,0
20240220,161100,48330510,2180,2180,2180,2180,0
20240220,161000,48330510,2180,2180,2180,2180,0
20240220,160900,48330510,2180,2180,2180,2180,0
20240220,160800,48330510,2180,2180,2180,2180,0
20240220,160700,48330510,2180,2180,2180,2180,0
20240220,160600,48330510,2180,2180,2180,2180,0
20240220,160500,48330510,2180,2180,2180,2180,0
20240220,160400,48330510,2180,2180,2180,2180,0
20240220,160300,48330510,2180,2180,2180,2180,0
20240220,160200,48330510,2180,2180,2180,2180,0
20240220,160100,48330510,2180,2180,2180,2180,0
20240220,160000,48330510,2180,2180,2180,2180,0
20240220,155900,48330510,2180,2180,2180,2180,0
20240220,155800,48330510,2180,2180,2180,2180,0
20240220,155700,48330510,2180,2180,2180,2180,52
20240220,155600,48330510,2180,2180,2180,2180,0
20240220,155500,48330510,2180,2180,2180,2180,0
20240220,155400,48330510,2180,2180,2180,2180,0
20240220,155300,48330510,2180,2180,2180,2180,0
20240220,155200,48330510,2180,2180,2180,2180,0
20240220,155100,48330510,2180,2180,2180,2180,0
20240220,155000,48330510,2180,2180,2180,2180,0
20240220,154900,48330510,2180,2180,2180,2180,0
20240220,154800,48330510,2180,2180,2180,2180,0
20240220,154700,48330510,2180,2180,2180,2180,0
20240220,154600,48330510,2180,2180,2180,2180,0
20240220,154500,48330510,2180,2180,2180,2180,0
20240220,154400,48330510,2180,2180,2180,2180,0
20240220,154300,48330510,2180,2180,2180,2180,0
20240220,154200,48330510,2180,2180,2180,2180,0
20240220,154100,48330510,2180,2180,2180,2180,0
20240220,154000,48330510,2180,2180,2180,2180,0
20240220,153900,48330510,2180,2180,2180,2180,0
20240220,153800,48330510,2180,2180,2180,2180,0
20240220,153700,48330510,2180,2180,2180,2180,0
20240220,153600,48330510,2180,2180,2180,2180,0
20240220,153500,48330510,2180,2180,2180,2180,0
20240220,153400,48330510,2180,2180,2180,2180,0
20240220,153300,48330510,2180,2180,2180,2180,0
20240220,153200,48330510,2180,2180,2180,2180,0
20240220,153100,48330510,2180,2180,2180,2180,0
20240220,153000,48330510,2180,2180,2180,2180,0
20240220,152900,48330510,2180,2180,2180,2180,0
20240220,152800,48330510,2180,2180,2180,2180,0
20240220,152700,48330510,2180,2180,2180,2180,0
20240220,152600,48330510,2180,2180,2180,2180,0
20240220,152500,48330510,2180,2180,2180,2180,0
20240220,152400,48330510,2180,2180,2180,2180,0
20240220,152300,48330510,2180,2180,2180,2180,0
20240220,152200,48330510,2180,2180,2180,2180,0
20240220,152100,48330510,2180,2180,2180,2180,0
20240220,152000,48330510,2180,2180,2180,2180,0
20240220,151900,48330510,2180,2180,2180,2180,52
20240220,151800,48217150,2180,2180,2180,2180,0
20240220,151700,48217150,2180,2180,2180,2180,0
20240220,151600,48217150,2180,2180,2180,2180,0
20240220,151500,48217150,2180,2180,2180,2180,0
20240220,151400,48217150,2180,2180,2180,2180,0
20240220,151300,48217150,2180,2180,2180,2180,0
20240220,151200,48217150,2180,2180,2180,2180,1
20240220,151100,48214970,2180,2180,2180,2180,0
20240220,151000,48214970,2180,2180,2180,2180,0
20240220,150900,48214970,2180,2175,2180,2175,10
20240220,150800,48193215,2180,2180,2180,2180,0
20240220,150700,48193215,2180,2180,2180,2180,0
20240220,150600,48193215,2180,2180,2180,2180,0
20240220,150500,48193215,2180,2180,2180,2180,0
20240220,150400,48193215,2180,2180,2180,2180,0
20240220,150300,48193215,2180,2180,2180,2180,0
20240220,150200,48193215,2180,2180,2180,2180,0
20240220,150100,48193215,2180,2180,2180,2180,0
20240220,150000,48193215,2180,2180,2180,2180,0
20240220,145900,48193215,2180,2180,2180,2180,0
20240220,145800,48193215,2180,2180,2180,2180,0
20240220,145700,48193215,2180,2180,2180,2180,1000
20240220,145600,46013215,2170,2170,2170,2170,2
20240220,145500,46008875,2175,2175,2175,2175,1
20240220,145400,46006700,2175,2175,2175,2175,1
20240220,145300,46004525,2175,2175,2175,2175,1
20240220,145200,46002350,2170,2170,2170,2170,0
20240220,145100,46002350,2170,2170,2170,2170,0
20240220,145000,46002350,2170,2170,2170,2170,0
20240220,144900,46002350,2170,2170,2170,2170,0
20240220,144800,46002350,2170,2170,2170,2170,0
20240220,144700,46002350,2170,2170,2170,2170,0
20240220,144600,46002350,2170,2170,2170,2170,0
20240220,144500,46002350,2170,2170,2170,2170,0
20240220,144400,46002350,2170,2170,2170,2170,0
20240220,144300,46002350,2170,2170,2170,2170,0
20240220,144200,46002350,2170,2170,2170,2170,0
20240220,144100,46002350,2170,2170,2170,2170,0
20240220,144000,46002350,2170,2170,2170,2170,0
20240220,143900,46002350,2170,2170,2170,2170,1
20240220,143800,46000180,2170,2170,2170,2170,0
20240220,143700,46000180,2170,2170,2170,2170,0
20240220,143600,46000180,2170,2170,2170,2170,0
20240220,143500,46000180,2170,2170,2170,2170,0
20240220,143400,46000180,2170,2170,2170,2170,0
20240220,143300,46000180,2170,2170,2170,2170,0
20240220,143200,46000180,2170,2170,2170,2170,0
20240220,143100,46000180,2170,2170,2170,2170,0
20240220,143000,46000180,2170,2170,2170,2170,0
20240220,142900,46000180,2170,2170,2170,2170,0
20240220,142800,46000180,2170,2170,2170,2170,0
20240220,142700,46000180,2170,2170,2170,2170,0
20240220,142600,46000180,2170,2170,2170,2170,0
20240220,142500,46000180,2170,2170,2170,2170,1
20240220,142400,45998010,2170,2170,2170,2170,0
20240220,142300,45998010,2170,2170,2170,2170,0
20240220,142200,45998010,2170,2170,2170,2170,0
20240220,142100,45998010,2170,2170,2170,2170,0
20240220,142000,45998010,2170,2170,2170,2170,0
20240220,141900,45998010,2170,2170,2170,2170,0
20240220,141800,45998010,2170,2170,2170,2170,0
20240220,141700,45998010,2170,2170,2170,2170,0
20240220,141600,45998010,2170,2170,2170,2170,0
20240220,141500,45998010,2170,2170,2170,2170,0
20240220,141400,45998010,2170,2170,2170,2170,0
20240220,141300,45998010,2170,2170,2170,2170,0
20240220,141200,45998010,2170,2170,2170,2170,0
20240220,141100,45998010,2170,2170,2170,2170,0
20240220,141000,45998010,2170,2170,2170,2170,0
20240220,140900,45998010,2170,2170,2170,2170,0
20240220,140800,45998010,2170,2170,2170,2170,0
20240220,140700,45998010,2170,2170,2170,2170,0
20240220,140600,45998010,2170,2170,2170,2170,0
20240220,140500,45998010,2170,2170,2170,2170,0
20240220,140400,45998010,2170,2170,2170,2170,0
20240220,140300,45998010,2170,2170,2170,2170,0
20240220,140200,45998010,2170,2170,2170,2170,0
20240220,140100,45998010,2170,2170,2170,2170,0
20240220,140000,45998010,2170,2170,2170,2170,0
20240220,135900,45998010,2170,2170,2170,2170,0
20240220,135800,45998010,2170,2170,2170,2170,0
20240220,135700,45998010,2170,2170,2170,2170,0
20240220,135600,45998010,2170,2170,2170,2170,0
20240220,135500,45998010,2170,2170,2170,2170,0
20240220,135400,45998010,2170,2170,2170,2170,0
20240220,135300,45998010,2170,2170,2170,2170,0
20240220,135200,45998010,2170,2170,2170,2170,0
20240220,135100,45998010,2170,2170,2170,2170,0
20240220,135000,45998010,2170,2170,2170,2170,0
20240220,134900,45998010,2170,2170,2170,2170,0
20240220,134800,45998010,2170,2170,2170,2170,1
20240220,134700,45995840,2170,2170,2170,2170,0
20240220,134600,45995840,2170,2170,2170,2170,0
20240220,134500,45995840,2170,2170,2170,2170,0
20240220,134400,45995840,2170,2170,2170,2170,0
20240220,134300,45995840,2170,2170,2170,2170,0
20240220,134200,45995840,2170,2170,2170,2170,0
20240220,134100,45995840,2170,2170,2170,2170,0
20240220,134000,45995840,2170,2170,2170,2170,0
20240220,133900,45995840,2170,2170,2170,2170,0
20240220,133800,45995840,2170,2170,2170,2170,0
20240220,133700,45995840,2170,2170,2170,2170,0
20240220,133600,45995840,2170,2170,2170,2170,0
20240220,133500,45995840,2170,2170,2170,2170,0
20240220,133400,45995840,2170,2170,2170,2170,0
20240220,133300,45995840,2170,2170,2170,2170,0
20240220,133200,45995840,2170,2170,2170,2170,230
20240220,133100,45496740,2170,2170,2170,2170,0
20240220,133000,45496740,2170,2170,2170,2170,0
20240220,132900,45496740,2170,2170,2170,2170,0
20240220,132800,45496740,2170,2170,2170,2170,1
20240220,132700,45494570,2180,2180,2180,2180,0
20240220,132600,45494570,2180,2180,2180,2180,1
20240220,132500,45492390,2170,2170,2170,2170,0
20240220,132400,45492390,2170,2170,2170,2170,0
20240220,132300,45492390,2170,2170,2170,2170,0
20240220,132200,45492390,2170,2170,2170,2170,0
20240220,132100,45492390,2170,2170,2170,2170,0
20240220,132000,45492390,2170,2170,2170,2170,0
20240220,131900,45492390,2170,2170,2170,2170,0
20240220,131800,45492390,2170,2170,2170,2170,0
20240220,131700,45492390,2170,2170,2170,2170,0
20240220,131600,45492390,2170,2170,2170,2170,0
20240220,131500,45492390,2170,2170,2170,2170,0
20240220,131400,45492390,2170,2170,2170,2170,0
20240220,131300,45492390,2170,2170,2170,2170,0
20240220,131200,45492390,2170,2170,2170,2170,0
20240220,131100,45492390,2170,2170,2170,2170,0
20240220,131000,45492390,2170,2170,2170,2170,0
20240220,130900,45492390,2170,2170,2170,2170,12
20240220,130800,45466350,2170,2170,2170,2170,0
20240220,130700,45466350,2170,2170,2170,2170,0
20240220,130600,45466350,2170,2170,2170,2170,0
20240220,130500,45466350,2170,2170,2170,2170,0
20240220,130400,45466350,2170,2170,2170,2170,0
20240220,130300,45466350,2170,2170,2170,2170,0
20240220,130200,45466350,2170,2170,2170,2170,0
20240220,130100,45466350,2170,2170,2170,2170,0
20240220,130000,45466350,2170,2170,2170,2170,0
20240220,125900,45466350,2170,2170,2170,2170,0
20240220,125800,45466350,2170,2170,2170,2170,0
20240220,125700,45466350,2170,2170,2170,2170,0
20240220,125600,45466350,2170,2170,2170,2170,81
20240220,125500,45290580,2170,2170,2170,2170,0
20240220,125400,45290580,2170,2170,2170,2170,0
20240220,125300,45290580,2170,2170,2170,2170,0
20240220,125200,45290580,2170,2170,2170,2170,0
20240220,125100,45290580,2170,2170,2170,2170,0
20240220,125000,45290580,2170,2170,2170,2170,0
20240220,124900,45290580,2170,2170,2170,2170,0
20240220,124800,45290580,2170,2170,2170,2170,0
20240220,124700,45290580,2170,2170,2170,2170,0
20240220,124600,45290580,2170,2170,2170,2170,0
20240220,124500,45290580,2170,2170,2170,2170,0
20240220,124400,45290580,2170,2170,2170,2170,0
20240220,124300,45290580,2170,2170,2170,2170,0
20240220,124200,45290580,2170,2180,2180,2170,5004
20240220,124100,34422245,2180,2180,2180,2180,0
20240220,124000,34422245,2180,2180,2180,2180,0
20240220,123900,34422245,2180,2180,2180,2180,0
20240220,123800,34422245,2180,2180,2180,2180,0
20240220,123700,34422245,2180,2180,2180,2180,0
20240220,123600,34422245,2180,2180,2180,2180,0
20240220,123500,34422245,2180,2180,2180,2180,0
20240220,123400,34422245,2180,2180,2180,2180,0
20240220,123300,34422245,2180,2180,2180,2180,0
20240220,123200,34422245,2180,2180,2180,2180,0
20240220,123100,34422245,2180,2180,2180,2180,0
20240220,123000,34422245,2180,2180,2180,2180,0
20240220,122900,34422245,2180,2180,2180,2180,0
20240220,122800,34422245,2180,2180,2180,2180,0
20240220,122700,34422245,2180,2180,2180,2180,30
20240220,122600,34356845,2180,2180,2180,2180,0
20240220,122500,34356845,2180,2180,2180,2180,0
20240220,122400,34356845,2180,2180,2180,2180,0
20240220,122300,34356845,2180,2180,2180,2180,0
20240220,122200,34356845,2180,2180,2180,2180,0
20240220,122100,34356845,2180,2180,2180,2180,0
20240220,122000,34356845,2180,2180,2180,2180,0
20240220,121900,34356845,2180,2180,2180,2180,0
20240220,121800,34356845,2180,2180,2180,2180,0
20240220,121700,34356845,2180,2180,2180,2180,0
20240220,121600,34356845,2180,2180,2180,2180,0
20240220,121500,34356845,2180,2180,2180,2180,0
20240220,121400,34356845,2180,2180,2180,2180,0
20240220,121300,34356845,2180,2180,2180,2180,0
20240220,121200,34356845,2180,2180,2180,2180,0
20240220,121100,34356845,2180,2180,2180,2180,0
20240220,121000,34356845,2180,2180,2180,2180,0
20240220,120900,34356845,2180,2180,2180,2180,0
20240220,120800,34356845,2180,2180,2180,2180,20
20240220,120700,34313245,2180,2180,2180,2180,0
20240220,120600,34313245,2180,2180,2180,2180,0
20240220,120500,34313245,2180,2180,2180,2180,0
20240220,120400,34313245,2180,2180,2180,2180,0
20240220,120300,34313245,2180,2180,2180,2180,0
20240220,120200,34313245,2180,2180,2180,2180,8
20240220,120100,34295805,2180,2180,2180,2180,0
20240220,120000,34295805,2180,2180,2180,2180,0
20240220,115900,34295805,2180,2180,2180,2180,0
20240220,115800,34295805,2180,2180,2180,2180,0
20240220,115700,34295805,2180,2180,2180,2180,0
20240220,115600,34295805,2180,2180,2180,2180,0
20240220,115500,34295805,2180,2180,2180,2180,0
20240220,115400,34295805,2180,2180,2180,2180,0
20240220,115300,34295805,2180,2180,2180,2180,0
20240220,115200,34295805,2180,2180,2180,2180,83
20240220,115100,34114865,2180,2180,2180,2180,0
20240220,115000,34114865,2180,2180,2180,2180,0
20240220,114900,34114865,2180,2180,2180,2180,5
20240220,114800,34103965,2180,2180,2180,2180,0
20240220,114700,34103965,2180,2180,2180,2180,0
20240220,114600,34103965,2180,2180,2180,2180,2073
20240220,114500,29584825,2180,2180,2180,2180,0
20240220,114400,29584825,2180,2180,2180,2180,0
20240220,114300,29584825,2180,2180,2180,2180,0
20240220,114200,29584825,2180,2180,2180,2180,0
20240220,114100,29584825,2180,2180,2180,2180,2000
20240220,114000,25224825,2180,2180,2180,2180,0
20240220,113900,25224825,2180,2180,2180,2180,0
20240220,113800,25224825,2180,2180,2180,2180,0
20240220,113700,25224825,2180,2175,2180,2175,2500
20240220,113600,19775900,2170,2170,2170,2170,0
20240220,113500,19775900,2170,2170,2170,2170,0
20240220,113400,19775900,2170,2170,2170,2170,0
20240220,113300,19775900,2170,2170,2170,2170,0
20240220,113200,19775900,2170,2170,2170,2170,0
20240220,113100,19775900,2170,2170,2170,2170,0
20240220,113000,19775900,2170,2170,2170,2170,0
20240220,112900,19775900,2170,2170,2170,2170,0
20240220,112800,19775900,2170,2170,2170,2170,0
20240220,112700,19775900,2170,2170,2170,2170,1
20240220,112600,19773730,2170,2170,2170,2170,1
20240220,112500,19771560,2175,2175,2175,2175,1036
20240220,112400,17518260,2175,2175,2175,2175,0
20240220,112300,17518260,2175,2175,2175,2175,0
20240220,112200,17518260,2175,2175,2175,2175,0
20240220,112100,17518260,2175,2175,2175,2175,0
20240220,112000,17518260,2175,2175,2175,2175,0
20240220,111900,17518260,2175,2175,2175,2175,0
20240220,111800,17518260,2175,2175,2175,2175,0
20240220,111700,17518260,2175,2175,2175,2175,0
20240220,111600,17518260,2175,2175,2175,2175,0
20240220,111500,17518260,2175,2175,2175,2175,0
20240220,111400,17518260,2175,2175,2175,2175,0
20240220,111300,17518260,2175,2175,2175,2175,0
20240220,111200,17518260,2175,2175,2175,2175,0
20240220,111100,17518260,2175,2175,2175,2175,0
20240220,111000,17518260,2175,2175,2175,2175,0
20240220,110900,17518260,2175,2175,2175,2175,0
20240220,110800,17518260,2175,2175,2175,2175,2001
20240220,110700,13166085,2175,2175,2175,2175,0
20240220,110600,13166085,2175,2175,2175,2175,0
20240220,110500,13166085,2175,2175,2175,2175,0
20240220,110400,13166085,2175,2175,2175,2175,0
20240220,110300,13166085,2175,2175,2175,2175,0
20240220,110200,13166085,2175,2175,2175,2175,0
20240220,110100,13166085,2175,2175,2175,2175,300
20240220,110000,12513585,2170,2170,2170,2170,0
20240220,105900,12513585,2170,2170,2170,2170,0
20240220,105800,12513585,2170,2170,2170,2170,0
20240220,105700,12513585,2170,2170,2170,2170,0
20240220,105600,12513585,2170,2170,2170,2170,0
20240220,105500,12513585,2170,2170,2170,2170,0
20240220,105400,12513585,2170,2170,2170,2170,0
20240220,105300,12513585,2170,2170,2170,2170,3
20240220,105200,12507075,2170,2170,2170,2170,0
20240220,105100,12507075,2170,2170,2170,2170,0
20240220,105000,12507075,2170,2170,2170,2170,0
20240220,104900,12507075,2170,2170,2170,2170,0
20240220,104800,12507075,2170,2170,2170,2170,0
20240220,104700,12507075,2170,2170,2170,2170,0
20240220,104600,12507075,2170,2170,2170,2170,0
20240220,104500,12507075,2170,2170,2170,2170,0
20240220,104400,12507075,2170,2170,2170,2170,0
20240220,104300,12507075,2170,2170,2170,2170,0
20240220,104200,12507075,2170,2170,2170,2170,0
20240220,104100,12507075,2170,2170,2170,2170,0
20240220,104000,12507075,2170,2175,2180,2170,514
20240220,103900,11387195,2180,2180,2180,2180,0
20240220,103800,11387195,2180,2180,2180,2180,0
20240220,103700,11387195,2180,2175,2180,2175,2800
20240220,103600,5283695,2170,2170,2170,2170,0
20240220,103500,5283695,2170,2170,2170,2170,0
20240220,103400,5283695,2170,2170,2170,2170,0
20240220,103300,5283695,2170,2170,2170,2170,10
20240220,103200,5261995,2170,2170,2170,2170,0
20240220,103100,5261995,2170,2170,2170,2170,0
20240220,103000,5261995,2170,2170,2170,2170,0
20240220,102900,5261995,2170,2170,2170,2170,0
20240220,102800,5261995,2170,2170,2170,2170,0
20240220,102700,5261995,2170,2170,2170,2170,0
20240220,102600,5261995,2170,2170,2170,2170,0
20240220,102500,5261995,2170,2170,2170,2170,0
20240220,102400,5261995,2170,2170,2170,2170,2
20240220,102300,5257655,2170,2170,2170,2170,0
20240220,102200,5257655,2170,2170,2170,2170,0
20240220,102100,5257655,2170,2170,2170,2170,0
20240220,102000,5257655,2170,2170,2170,2170,100
20240220,101900,5040655,2170,2170,2170,2170,0
20240220,101800,5040655,2170,2170,2170,2170,0
20240220,101700,5040655,2170,2170,2170,2170,0
20240220,101600,5040655,2170,2170,2170,2170,0
20240220,101500,5040655,2170,2170,2170,2170,0
20240220,101400,5040655,2170,2170,2170,2170,1
20240220,101300,5038485,2170,2170,2170,2170,0
20240220,101200,5038485,2170,2170,2170,2170,0
20240220,101100,5038485,2170,2170,2170,2170,0
20240220,101000,5038485,2170,2170,2170,2170,380
20240220,100900,4213885,2170,2170,2170,2170,0
20240220,100800,4213885,2170,2170,2170,2170,30
20240220,100700,4148785,2170,2170,2170,2170,0
20240220,100600,4148785,2170,2170,2170,2170,0
20240220,100500,4148785,2170,2170,2170,2170,0
20240220,100400,4148785,2170,2170,2170,2170,0
20240220,100300,4148785,2170,2170,2170,2170,0
20240220,100200,4148785,2170,2170,2170,2170,0
20240220,100100,4148785,2170,2170,2170,2170,0
20240220,100000,4148785,2170,2170,2170,2170,0
20240220,095900,4148785,2170,2170,2170,2170,0
20240220,095800,4148785,2170,2170,2170,2170,0
20240220,095700,4148785,2170,2170,2170,2170,100
20240220,095600,3931785,2170,2170,2170,2170,50
20240220,095500,3823285,2170,2170,2170,2170,0
20240220,095400,3823285,2170,2170,2170,2170,0
20240220,095300,3823285,2170,2170,2170,2170,0
20240220,095200,3823285,2170,2170,2170,2170,0
20240220,095100,3823285,2170,2170,2170,2170,100
20240220,095000,3606285,2165,2165,2165,2165,0
20240220,094900,3606285,2165,2165,2165,2165,0
20240220,094800,3606285,2165,2165,2165,2165,0
20240220,094700,3606285,2165,2165,2165,2165,1
20240220,094600,3604120,2170,2170,2170,2170,0
20240220,094500,3604120,2170,2170,2170,2170,0
20240220,094400,3604120,2170,2170,2170,2170,0
20240220,094300,3604120,2170,2170,2170,2170,0
20240220,094200,3604120,2170,2170,2170,2170,0
20240220,094100,3604120,2170,2170,2170,2170,0
20240220,094000,3604120,2170,2170,2170,2170,5
20240220,093900,3593270,2165,2165,2165,2165,0
20240220,093800,3593270,2165,2165,2165,2165,0
20240220,093700,3593270,2165,2165,2165,2165,0
20240220,093600,3593270,2165,2165,2165,2165,0
20240220,093500,3593270,2165,2165,2165,2165,0
20240220,093400,3593270,2165,2165,2165,2165,0
20240220,093300,3593270,2165,2165,2165,2165,0
20240220,093200,3593270,2165,2165,2165,2165,0
20240220,093100,3593270,2165,2170,2170,2165,51
20240220,093000,3482605,2170,2170,2170,2170,950
20240220,092900,1421105,2155,2155,2155,2155,0
20240220,092800,1421105,2155,2155,2155,2155,0
20240220,092700,1421105,2155,2155,2155,2155,0
20240220,092600,1421105,2155,2155,2155,2155,0
20240220,092500,1421105,2155,2155,2155,2155,0
20240220,092400,1421105,2155,2155,2155,2155,0
20240220,092300,1421105,2155,2155,2155,2155,0
20240220,092200,1421105,2155,2155,2155,2155,0
20240220,092100,1421105,2155,2155,2155,2155,0
20240220,092000,1421105,2155,2155,2155,2155,0
20240220,091900,1421105,2155,2155,2155,2155,0
20240220,091800,1421105,2155,2155,2155,2155,0
20240220,091700,1421105,2155,2155,2155,2155,0
20240220,091600,1421105,2155,2155,2155,2155,0
20240220,091500,1421105,2155,2155,2155,2155,0
20240220,091400,1421105,2155,2155,2155,2155,0
20240220,091300,1421105,2155,2155,2155,2155,0
20240220,091200,1421105,2155,2155,2155,2155,0
20240220,091100,1421105,2155,2155,2155,2155,200
20240220,091000,990105,2155,2155,2155,2155,0
20240220,090900,990105,2155,2155,2155,2155,0
20240220,090800,990105,2155,2155,2155,2155,0
20240220,090700,990105,2155,2155,2155,2155,0
20240220,090600,990105,2155,2155,2155,2155,0
20240220,090500,990105,2155,2170,2170,2155,51
20240220,090400,879450,2145,2145,2145,2145,0
20240220,090300,879450,2145,2145,2145,2145,0
20240220,090200,879450,2145,2145,2145,2145,0
20240220,090100,879450,2145,2145,2145,2145,0
20240220,090000,879450,2145,2145,2145,2145,410