KissMeData/071850/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,194500,29773900,2560,2560,2560,2560,200
20240220,194400,29773900,2560,2560,2560,2560,0
20240220,194300,29773900,2560,2560,2560,2560,0
20240220,194200,29773900,2560,2560,2560,2560,0
20240220,194100,29773900,2560,2560,2560,2560,0
20240220,194000,29773900,2560,2560,2560,2560,0
20240220,193900,29773900,2560,2560,2560,2560,0
20240220,193800,29773900,2560,2560,2560,2560,0
20240220,193700,29773900,2560,2560,2560,2560,0
20240220,193600,29773900,2560,2560,2560,2560,0
20240220,193500,29773900,2560,2560,2560,2560,0
20240220,193400,29773900,2560,2560,2560,2560,0
20240220,193300,29773900,2560,2560,2560,2560,0
20240220,193200,29773900,2560,2560,2560,2560,0
20240220,193100,29773900,2560,2560,2560,2560,0
20240220,193000,29773900,2560,2560,2560,2560,0
20240220,192900,29773900,2560,2560,2560,2560,0
20240220,192800,29773900,2560,2560,2560,2560,0
20240220,192700,29773900,2560,2560,2560,2560,0
20240220,192600,29773900,2560,2560,2560,2560,0
20240220,192500,29773900,2560,2560,2560,2560,0
20240220,192400,29773900,2560,2560,2560,2560,0
20240220,192300,29773900,2560,2560,2560,2560,0
20240220,192200,29773900,2560,2560,2560,2560,0
20240220,192100,29773900,2560,2560,2560,2560,0
20240220,192000,29773900,2560,2560,2560,2560,0
20240220,191900,29773900,2560,2560,2560,2560,0
20240220,191800,29773900,2560,2560,2560,2560,0
20240220,191700,29773900,2560,2560,2560,2560,0
20240220,191600,29773900,2560,2560,2560,2560,0
20240220,191500,29773900,2560,2560,2560,2560,200
20240220,191400,29773900,2560,2560,2560,2560,0
20240220,191300,29773900,2560,2560,2560,2560,0
20240220,191200,29773900,2560,2560,2560,2560,0
20240220,191100,29773900,2560,2560,2560,2560,0
20240220,191000,29773900,2560,2560,2560,2560,0
20240220,190900,29773900,2560,2560,2560,2560,0
20240220,190800,29773900,2560,2560,2560,2560,0
20240220,190700,29773900,2560,2560,2560,2560,0
20240220,190600,29773900,2560,2560,2560,2560,0
20240220,190500,29773900,2560,2560,2560,2560,0
20240220,190400,29773900,2560,2560,2560,2560,0
20240220,190300,29773900,2560,2560,2560,2560,0
20240220,190200,29773900,2560,2560,2560,2560,0
20240220,190100,29773900,2560,2560,2560,2560,0
20240220,190000,29773900,2560,2560,2560,2560,0
20240220,185900,29773900,2560,2560,2560,2560,0
20240220,185800,29773900,2560,2560,2560,2560,0
20240220,185700,29773900,2560,2560,2560,2560,0
20240220,185600,29773900,2560,2560,2560,2560,0
20240220,185500,29773900,2560,2560,2560,2560,0
20240220,185400,29773900,2560,2560,2560,2560,0
20240220,185300,29773900,2560,2560,2560,2560,0
20240220,185200,29773900,2560,2560,2560,2560,0
20240220,185100,29773900,2560,2560,2560,2560,0
20240220,185000,29773900,2560,2560,2560,2560,0
20240220,184900,29773900,2560,2560,2560,2560,0
20240220,184800,29773900,2560,2560,2560,2560,0
20240220,184700,29773900,2560,2560,2560,2560,0
20240220,184600,29773900,2560,2560,2560,2560,0
20240220,184500,29773900,2560,2560,2560,2560,200
20240220,184400,29773900,2560,2560,2560,2560,0
20240220,184300,29773900,2560,2560,2560,2560,0
20240220,184200,29773900,2560,2560,2560,2560,0
20240220,184100,29773900,2560,2560,2560,2560,0
20240220,184000,29773900,2560,2560,2560,2560,0
20240220,183900,29773900,2560,2560,2560,2560,0
20240220,183800,29773900,2560,2560,2560,2560,0
20240220,183700,29773900,2560,2560,2560,2560,0
20240220,183600,29773900,2560,2560,2560,2560,0
20240220,183500,29773900,2560,2560,2560,2560,0
20240220,183400,29773900,2560,2560,2560,2560,0
20240220,183300,29773900,2560,2560,2560,2560,0
20240220,183200,29773900,2560,2560,2560,2560,0
20240220,183100,29773900,2560,2560,2560,2560,0
20240220,183000,29773900,2560,2560,2560,2560,0
20240220,182900,29773900,2560,2560,2560,2560,0
20240220,182800,29773900,2560,2560,2560,2560,0
20240220,182700,29773900,2560,2560,2560,2560,0
20240220,182600,29773900,2560,2560,2560,2560,0
20240220,182500,29773900,2560,2560,2560,2560,0
20240220,182400,29773900,2560,2560,2560,2560,0
20240220,182300,29773900,2560,2560,2560,2560,0
20240220,182200,29773900,2560,2560,2560,2560,0
20240220,182100,29773900,2560,2560,2560,2560,0
20240220,182000,29773900,2560,2560,2560,2560,0
20240220,181900,29773900,2560,2560,2560,2560,0
20240220,181800,29773900,2560,2560,2560,2560,0
20240220,181700,29773900,2560,2560,2560,2560,0
20240220,181600,29773900,2560,2560,2560,2560,0
20240220,181500,29773900,2560,2560,2560,2560,200
20240220,181400,29773900,2560,2560,2560,2560,0
20240220,181300,29773900,2560,2560,2560,2560,0
20240220,181200,29773900,2560,2560,2560,2560,0
20240220,181100,29773900,2560,2560,2560,2560,0
20240220,181000,29773900,2560,2560,2560,2560,0
20240220,180900,29773900,2560,2560,2560,2560,0
20240220,180800,29773900,2560,2560,2560,2560,0
20240220,180700,29773900,2560,2560,2560,2560,0
20240220,180600,29773900,2560,2560,2560,2560,0
20240220,180500,29773900,2560,2560,2560,2560,0
20240220,180400,29773900,2560,2560,2560,2560,0
20240220,180300,29773900,2560,2560,2560,2560,0
20240220,180200,29773900,2560,2560,2560,2560,0
20240220,180100,29773900,2560,2560,2560,2560,0
20240220,180000,29773900,2560,2560,2560,2560,0
20240220,175900,29773900,2560,2560,2560,2560,0
20240220,175800,29773900,2560,2560,2560,2560,0
20240220,175700,29773900,2560,2560,2560,2560,0
20240220,175600,29773900,2560,2560,2560,2560,0
20240220,175500,29773900,2560,2560,2560,2560,0
20240220,175400,29773900,2560,2560,2560,2560,0
20240220,175300,29773900,2560,2560,2560,2560,0
20240220,175200,29773900,2560,2560,2560,2560,0
20240220,175100,29773900,2560,2560,2560,2560,0
20240220,175000,29773900,2560,2560,2560,2560,0
20240220,174900,29773900,2560,2560,2560,2560,0
20240220,174800,29773900,2560,2560,2560,2560,0
20240220,174700,29773900,2560,2560,2560,2560,0
20240220,174600,29773900,2560,2560,2560,2560,0
20240220,174500,29773900,2560,2560,2560,2560,200
20240220,174400,29773900,2560,2560,2560,2560,0
20240220,174300,29773900,2560,2560,2560,2560,0
20240220,174200,29773900,2560,2560,2560,2560,0
20240220,174100,29773900,2560,2560,2560,2560,0
20240220,174000,29773900,2560,2560,2560,2560,0
20240220,173900,29773900,2560,2560,2560,2560,0
20240220,173800,29773900,2560,2560,2560,2560,0
20240220,173700,29773900,2560,2560,2560,2560,0
20240220,173600,29773900,2560,2560,2560,2560,0
20240220,173500,29773900,2560,2560,2560,2560,0
20240220,173400,29773900,2560,2560,2560,2560,0
20240220,173300,29773900,2560,2560,2560,2560,0
20240220,173200,29773900,2560,2560,2560,2560,0
20240220,173100,29773900,2560,2560,2560,2560,0
20240220,173000,29773900,2560,2560,2560,2560,0
20240220,172900,29773900,2560,2560,2560,2560,0
20240220,172800,29773900,2560,2560,2560,2560,0
20240220,172700,29773900,2560,2560,2560,2560,0
20240220,172600,29773900,2560,2560,2560,2560,0
20240220,172500,29773900,2560,2560,2560,2560,0
20240220,172400,29773900,2560,2560,2560,2560,0
20240220,172300,29773900,2560,2560,2560,2560,0
20240220,172200,29773900,2560,2560,2560,2560,0
20240220,172100,29773900,2560,2560,2560,2560,0
20240220,172000,29773900,2560,2560,2560,2560,0
20240220,171900,29773900,2560,2560,2560,2560,0
20240220,171800,29773900,2560,2560,2560,2560,0
20240220,171700,29773900,2560,2560,2560,2560,0
20240220,171600,29773900,2560,2560,2560,2560,0
20240220,171500,29773900,2560,2560,2560,2560,200
20240220,171400,29773900,2560,2560,2560,2560,0
20240220,171300,29773900,2560,2560,2560,2560,0
20240220,171200,29773900,2560,2560,2560,2560,0
20240220,171100,29773900,2560,2560,2560,2560,0
20240220,171000,29773900,2560,2560,2560,2560,0
20240220,170900,29773900,2560,2560,2560,2560,0
20240220,170800,29773900,2560,2560,2560,2560,0
20240220,170700,29773900,2560,2560,2560,2560,0
20240220,170600,29773900,2560,2560,2560,2560,0
20240220,170500,29773900,2560,2560,2560,2560,0
20240220,170400,29773900,2560,2560,2560,2560,0
20240220,170300,29773900,2560,2560,2560,2560,0
20240220,170200,29773900,2560,2560,2560,2560,0
20240220,170100,29773900,2560,2560,2560,2560,0
20240220,170000,29773900,2560,2560,2560,2560,0
20240220,165900,29773900,2560,2560,2560,2560,0
20240220,165800,29773900,2560,2560,2560,2560,0
20240220,165700,29773900,2560,2560,2560,2560,0
20240220,165600,29773900,2560,2560,2560,2560,0
20240220,165500,29773900,2560,2560,2560,2560,0
20240220,165400,29773900,2560,2560,2560,2560,0
20240220,165300,29773900,2560,2560,2560,2560,0
20240220,165200,29773900,2560,2560,2560,2560,0
20240220,165100,29773900,2560,2560,2560,2560,0
20240220,165000,29773900,2560,2560,2560,2560,0
20240220,164900,29773900,2560,2560,2560,2560,0
20240220,164800,29773900,2560,2560,2560,2560,0
20240220,164700,29773900,2560,2560,2560,2560,0
20240220,164600,29773900,2560,2560,2560,2560,0
20240220,164500,29773900,2560,2560,2560,2560,200
20240220,164400,29773900,2560,2560,2560,2560,0
20240220,164300,29773900,2560,2560,2560,2560,0
20240220,164200,29773900,2560,2560,2560,2560,0
20240220,164100,29773900,2560,2560,2560,2560,0
20240220,164000,29773900,2560,2560,2560,2560,0
20240220,163900,29773900,2560,2560,2560,2560,0
20240220,163800,29773900,2560,2560,2560,2560,0
20240220,163700,29773900,2560,2560,2560,2560,0
20240220,163600,29773900,2560,2560,2560,2560,0
20240220,163500,29773900,2560,2560,2560,2560,0
20240220,163400,29773900,2560,2560,2560,2560,0
20240220,163300,29773900,2560,2560,2560,2560,0
20240220,163200,29773900,2560,2560,2560,2560,0
20240220,163100,29773900,2560,2560,2560,2560,0
20240220,163000,29773900,2560,2560,2560,2560,0
20240220,162900,29773900,2560,2560,2560,2560,0
20240220,162800,29773900,2560,2560,2560,2560,0
20240220,162700,29773900,2560,2560,2560,2560,0
20240220,162600,29773900,2560,2560,2560,2560,0
20240220,162500,29773900,2560,2560,2560,2560,0
20240220,162400,29773900,2560,2560,2560,2560,0
20240220,162300,29773900,2560,2560,2560,2560,0
20240220,162200,29773900,2560,2560,2560,2560,0
20240220,162100,29773900,2560,2560,2560,2560,0
20240220,162000,29773900,2560,2560,2560,2560,0
20240220,161900,29773900,2560,2560,2560,2560,0
20240220,161800,29773900,2560,2560,2560,2560,0
20240220,161700,29773900,2560,2560,2560,2560,0
20240220,161600,29773900,2560,2560,2560,2560,0
20240220,161500,29773900,2560,2560,2560,2560,200
20240220,161400,29773900,2560,2560,2560,2560,0
20240220,161300,29773900,2560,2560,2560,2560,0
20240220,161200,29773900,2560,2560,2560,2560,0
20240220,161100,29773900,2560,2560,2560,2560,0
20240220,161000,29773900,2560,2560,2560,2560,0
20240220,160900,29773900,2560,2560,2560,2560,0
20240220,160800,29773900,2560,2560,2560,2560,0
20240220,160700,29773900,2560,2560,2560,2560,0
20240220,160600,29773900,2560,2560,2560,2560,0
20240220,160500,29773900,2560,2560,2560,2560,0
20240220,160400,29773900,2560,2560,2560,2560,0
20240220,160300,29773900,2560,2560,2560,2560,0
20240220,160200,29773900,2560,2560,2560,2560,0
20240220,160100,29773900,2560,2560,2560,2560,0
20240220,160000,29773900,2560,2560,2560,2560,0
20240220,155900,29773900,2560,2560,2560,2560,0
20240220,155800,29773900,2560,2560,2560,2560,0
20240220,155700,29773900,2560,2560,2560,2560,0
20240220,155600,29773900,2560,2560,2560,2560,0
20240220,155500,29773900,2560,2560,2560,2560,0
20240220,155400,29773900,2560,2560,2560,2560,0
20240220,155300,29773900,2560,2560,2560,2560,0
20240220,155200,29773900,2560,2560,2560,2560,0
20240220,155100,29773900,2560,2560,2560,2560,0
20240220,155000,29773900,2560,2560,2560,2560,0
20240220,154900,29773900,2560,2560,2560,2560,0
20240220,154800,29773900,2560,2560,2560,2560,0
20240220,154700,29773900,2560,2560,2560,2560,0
20240220,154600,29773900,2560,2560,2560,2560,0
20240220,154500,29773900,2560,2560,2560,2560,200
20240220,154400,29773900,2560,2560,2560,2560,0
20240220,154300,29773900,2560,2560,2560,2560,0
20240220,154200,29773900,2560,2560,2560,2560,0
20240220,154100,29773900,2560,2560,2560,2560,0
20240220,154000,29773900,2560,2560,2560,2560,0
20240220,153900,29773900,2560,2560,2560,2560,0
20240220,153800,29773900,2560,2560,2560,2560,0
20240220,153700,29773900,2560,2560,2560,2560,0
20240220,153600,29773900,2560,2560,2560,2560,0
20240220,153500,29773900,2560,2560,2560,2560,0
20240220,153400,29773900,2560,2560,2560,2560,0
20240220,153300,29773900,2560,2560,2560,2560,0
20240220,153200,29773900,2560,2560,2560,2560,0
20240220,153100,29773900,2560,2560,2560,2560,0
20240220,153000,29773900,2560,2560,2560,2560,200
20240220,152900,29261900,2550,2550,2550,2550,0
20240220,152800,29261900,2550,2550,2550,2550,0
20240220,152700,29261900,2550,2550,2550,2550,0
20240220,152600,29261900,2550,2550,2550,2550,0
20240220,152500,29261900,2550,2550,2550,2550,0
20240220,152400,29261900,2550,2550,2550,2550,0
20240220,152300,29261900,2550,2550,2550,2550,0
20240220,152200,29261900,2550,2550,2550,2550,0
20240220,152100,29261900,2550,2550,2550,2550,0
20240220,152000,29261900,2550,2550,2550,2550,0
20240220,151900,29261900,2550,2545,2550,2545,14
20240220,151800,29226265,2570,2570,2570,2570,0
20240220,151700,29226265,2570,2570,2570,2570,0
20240220,151600,29226265,2570,2570,2570,2570,0
20240220,151500,29226265,2570,2570,2570,2570,0
20240220,151400,29226265,2570,2570,2570,2570,0
20240220,151300,29226265,2570,2570,2570,2570,0
20240220,151200,29226265,2570,2570,2570,2570,0
20240220,151100,29226265,2570,2570,2570,2570,0
20240220,151000,29226265,2570,2570,2570,2570,0
20240220,150900,29226265,2570,2570,2570,2570,0
20240220,150800,29226265,2570,2570,2570,2570,0
20240220,150700,29226265,2570,2570,2570,2570,0
20240220,150600,29226265,2570,2570,2570,2570,0
20240220,150500,29226265,2570,2570,2570,2570,0
20240220,150400,29226265,2570,2570,2570,2570,0
20240220,150300,29226265,2570,2570,2570,2570,0
20240220,150200,29226265,2570,2570,2570,2570,0
20240220,150100,29226265,2570,2570,2570,2570,0
20240220,150000,29226265,2570,2570,2570,2570,0
20240220,145900,29226265,2570,2570,2570,2570,0
20240220,145800,29226265,2570,2570,2570,2570,0
20240220,145700,29226265,2570,2570,2570,2570,0
20240220,145600,29226265,2570,2570,2570,2570,0
20240220,145500,29226265,2570,2570,2570,2570,0
20240220,145400,29226265,2570,2570,2570,2570,0
20240220,145300,29226265,2570,2570,2570,2570,0
20240220,145200,29226265,2570,2570,2570,2570,0
20240220,145100,29226265,2570,2570,2570,2570,0
20240220,145000,29226265,2570,2570,2570,2570,0
20240220,144900,29226265,2570,2570,2570,2570,0
20240220,144800,29226265,2570,2570,2570,2570,0
20240220,144700,29226265,2570,2570,2570,2570,0
20240220,144600,29226265,2570,2570,2570,2570,0
20240220,144500,29226265,2570,2570,2570,2570,0
20240220,144400,29226265,2570,2570,2570,2570,0
20240220,144300,29226265,2570,2570,2570,2570,0
20240220,144200,29226265,2570,2570,2570,2570,0
20240220,144100,29226265,2570,2570,2570,2570,0
20240220,144000,29226265,2570,2570,2570,2570,0
20240220,143900,29226265,2570,2570,2570,2570,0
20240220,143800,29226265,2570,2570,2570,2570,0
20240220,143700,29226265,2570,2570,2570,2570,0
20240220,143600,29226265,2570,2570,2570,2570,0
20240220,143500,29226265,2570,2570,2570,2570,0
20240220,143400,29226265,2570,2570,2570,2570,0
20240220,143300,29226265,2570,2570,2570,2570,0
20240220,143200,29226265,2570,2570,2570,2570,0
20240220,143100,29226265,2570,2570,2570,2570,0
20240220,143000,29226265,2570,2570,2570,2570,0
20240220,142900,29226265,2570,2570,2570,2570,0
20240220,142800,29226265,2570,2570,2570,2570,0
20240220,142700,29226265,2570,2570,2570,2570,0
20240220,142600,29226265,2570,2570,2570,2570,0
20240220,142500,29226265,2570,2570,2570,2570,0
20240220,142400,29226265,2570,2570,2570,2570,0
20240220,142300,29226265,2570,2570,2570,2570,0
20240220,142200,29226265,2570,2570,2570,2570,0
20240220,142100,29226265,2570,2570,2570,2570,0
20240220,142000,29226265,2570,2570,2570,2570,0
20240220,141900,29226265,2570,2570,2570,2570,2
20240220,141800,29221125,2570,2570,2570,2570,0
20240220,141700,29221125,2570,2565,2570,2565,2
20240220,141600,29215990,2565,2565,2565,2565,0
20240220,141500,29215990,2565,2565,2565,2565,0
20240220,141400,29215990,2565,2565,2565,2565,1
20240220,141300,29213425,2565,2565,2565,2565,0
20240220,141200,29213425,2565,2565,2565,2565,0
20240220,141100,29213425,2565,2565,2565,2565,0
20240220,141000,29213425,2565,2565,2565,2565,3
20240220,140900,29205730,2550,2550,2550,2550,0
20240220,140800,29205730,2550,2550,2550,2550,0
20240220,140700,29205730,2550,2560,2560,2550,400
20240220,140600,28185600,2570,2570,2570,2570,0
20240220,140500,28185600,2570,2570,2570,2570,0
20240220,140400,28185600,2570,2570,2570,2570,0
20240220,140300,28185600,2570,2570,2570,2570,0
20240220,140200,28185600,2570,2570,2570,2570,0
20240220,140100,28185600,2570,2570,2570,2570,0
20240220,140000,28185600,2570,2570,2570,2570,0
20240220,135900,28185600,2570,2570,2570,2570,0
20240220,135800,28185600,2570,2570,2570,2570,0
20240220,135700,28185600,2570,2570,2570,2570,0
20240220,135600,28185600,2570,2570,2570,2570,0
20240220,135500,28185600,2570,2570,2570,2570,0
20240220,135400,28185600,2570,2565,2570,2565,10
20240220,135300,28159920,2560,2560,2560,2560,0
20240220,135200,28159920,2560,2560,2560,2560,0
20240220,135100,28159920,2560,2560,2560,2560,100
20240220,135000,27903920,2570,2565,2570,2565,10
20240220,134900,27878225,2570,2570,2570,2570,39
20240220,134800,27777995,2570,2570,2570,2570,0
20240220,134700,27777995,2570,2570,2570,2570,0
20240220,134600,27777995,2570,2570,2570,2570,0
20240220,134500,27777995,2570,2570,2570,2570,0
20240220,134400,27777995,2570,2570,2570,2570,0
20240220,134300,27777995,2570,2570,2570,2570,0
20240220,134200,27777995,2570,2570,2570,2570,0
20240220,134100,27777995,2570,2570,2570,2570,10
20240220,134000,27752295,2570,2570,2570,2570,40
20240220,133900,27649495,2570,2570,2570,2570,0
20240220,133800,27649495,2570,2570,2570,2570,0
20240220,133700,27649495,2570,2570,2570,2570,0
20240220,133600,27649495,2570,2570,2570,2570,0
20240220,133500,27649495,2570,2570,2570,2570,0
20240220,133400,27649495,2570,2570,2570,2570,0
20240220,133300,27649495,2570,2570,2570,2570,0
20240220,133200,27649495,2570,2570,2570,2570,10
20240220,133100,27623795,2570,2570,2570,2570,0
20240220,133000,27623795,2570,2570,2570,2570,0
20240220,132900,27623795,2570,2570,2570,2570,0
20240220,132800,27623795,2570,2570,2570,2570,0
20240220,132700,27623795,2570,2570,2570,2570,0
20240220,132600,27623795,2570,2570,2570,2570,0
20240220,132500,27623795,2570,2570,2570,2570,0
20240220,132400,27623795,2570,2570,2570,2570,0
20240220,132300,27623795,2570,2570,2570,2570,0
20240220,132200,27623795,2570,2570,2570,2570,10
20240220,132100,27598095,2560,2560,2560,2560,0
20240220,132000,27598095,2560,2560,2560,2560,0
20240220,131900,27598095,2560,2560,2560,2560,0
20240220,131800,27598095,2560,2560,2560,2560,0
20240220,131700,27598095,2560,2560,2560,2560,1
20240220,131600,27595535,2555,2555,2555,2555,0
20240220,131500,27595535,2555,2555,2555,2555,0
20240220,131400,27595535,2555,2555,2555,2555,0
20240220,131300,27595535,2555,2555,2555,2555,0
20240220,131200,27595535,2555,2555,2555,2555,0
20240220,131100,27595535,2555,2555,2555,2555,0
20240220,131000,27595535,2555,2555,2555,2555,0
20240220,130900,27595535,2555,2555,2555,2555,0
20240220,130800,27595535,2555,2570,2570,2555,692
20240220,130700,25817455,2570,2570,2570,2570,0
20240220,130600,25817455,2570,2570,2570,2570,0
20240220,130500,25817455,2570,2570,2570,2570,0
20240220,130400,25817455,2570,2570,2570,2570,0
20240220,130300,25817455,2570,2570,2570,2570,0
20240220,130200,25817455,2570,2570,2570,2570,0
20240220,130100,25817455,2570,2570,2570,2570,0
20240220,130000,25817455,2570,2570,2570,2570,0
20240220,125900,25817455,2570,2570,2570,2570,0
20240220,125800,25817455,2570,2570,2570,2570,0
20240220,125700,25817455,2570,2570,2570,2570,0
20240220,125600,25817455,2570,2570,2570,2570,0
20240220,125500,25817455,2570,2570,2570,2570,0
20240220,125400,25817455,2570,2570,2570,2570,0
20240220,125300,25817455,2570,2570,2570,2570,0
20240220,125200,25817455,2570,2570,2570,2570,1
20240220,125100,25814885,2580,2580,2580,2580,0
20240220,125000,25814885,2580,2580,2580,2580,0
20240220,124900,25814885,2580,2575,2580,2575,3
20240220,124800,25807155,2570,2570,2570,2570,1
20240220,124700,25804585,2570,2570,2570,2570,10
20240220,124600,25778885,2570,2570,2570,2570,29
20240220,124500,25704355,2570,2570,2570,2570,252
20240220,124400,25056715,2580,2580,2580,2580,1
20240220,124300,25054135,2570,2570,2570,2570,6
20240220,124200,25038715,2585,2585,2585,2585,0
20240220,124100,25038715,2585,2585,2585,2585,0
20240220,124000,25038715,2585,2585,2585,2585,0
20240220,123900,25038715,2585,2585,2585,2585,0
20240220,123800,25038715,2585,2585,2585,2585,0
20240220,123700,25038715,2585,2585,2585,2585,0
20240220,123600,25038715,2585,2585,2585,2585,0
20240220,123500,25038715,2585,2585,2585,2585,0
20240220,123400,25038715,2585,2585,2585,2585,0
20240220,123300,25038715,2585,2585,2585,2585,0
20240220,123200,25038715,2585,2585,2585,2585,0
20240220,123100,25038715,2585,2585,2585,2585,0
20240220,123000,25038715,2585,2585,2585,2585,0
20240220,122900,25038715,2585,2585,2585,2585,0
20240220,122800,25038715,2585,2585,2585,2585,0
20240220,122700,25038715,2585,2585,2585,2585,0
20240220,122600,25038715,2585,2585,2585,2585,0
20240220,122500,25038715,2585,2585,2585,2585,0
20240220,122400,25038715,2585,2585,2585,2585,0
20240220,122300,25038715,2585,2585,2585,2585,0
20240220,122200,25038715,2585,2585,2585,2585,0
20240220,122100,25038715,2585,2585,2585,2585,0
20240220,122000,25038715,2585,2585,2585,2585,0
20240220,121900,25038715,2585,2585,2585,2585,0
20240220,121800,25038715,2585,2585,2585,2585,0
20240220,121700,25038715,2585,2585,2585,2585,0
20240220,121600,25038715,2585,2585,2585,2585,0
20240220,121500,25038715,2585,2585,2585,2585,0
20240220,121400,25038715,2585,2585,2585,2585,0
20240220,121300,25038715,2585,2585,2585,2585,0
20240220,121200,25038715,2585,2585,2585,2585,0
20240220,121100,25038715,2585,2585,2585,2585,0
20240220,121000,25038715,2585,2585,2585,2585,0
20240220,120900,25038715,2585,2585,2585,2585,0
20240220,120800,25038715,2585,2585,2585,2585,0
20240220,120700,25038715,2585,2585,2585,2585,0
20240220,120600,25038715,2585,2585,2585,2585,0
20240220,120500,25038715,2585,2585,2585,2585,0
20240220,120400,25038715,2585,2585,2585,2585,0
20240220,120300,25038715,2585,2585,2585,2585,0
20240220,120200,25038715,2585,2585,2585,2585,0
20240220,120100,25038715,2585,2585,2585,2585,0
20240220,120000,25038715,2585,2585,2585,2585,0
20240220,115900,25038715,2585,2585,2585,2585,0
20240220,115800,25038715,2585,2585,2585,2585,0
20240220,115700,25038715,2585,2585,2585,2585,0
20240220,115600,25038715,2585,2585,2585,2585,0
20240220,115500,25038715,2585,2585,2585,2585,0
20240220,115400,25038715,2585,2585,2585,2585,0
20240220,115300,25038715,2585,2585,2585,2585,0
20240220,115200,25038715,2585,2585,2585,2585,0
20240220,115100,25038715,2585,2585,2585,2585,0
20240220,115000,25038715,2585,2585,2585,2585,0
20240220,114900,25038715,2585,2585,2585,2585,0
20240220,114800,25038715,2585,2585,2585,2585,0
20240220,114700,25038715,2585,2585,2585,2585,0
20240220,114600,25038715,2585,2585,2585,2585,0
20240220,114500,25038715,2585,2585,2585,2585,0
20240220,114400,25038715,2585,2585,2585,2585,0
20240220,114300,25038715,2585,2585,2585,2585,0
20240220,114200,25038715,2585,2585,2585,2585,27
20240220,114100,24968920,2585,2580,2585,2580,178
20240220,114000,24509580,2585,2585,2585,2585,0
20240220,113900,24509580,2585,2585,2585,2585,0
20240220,113800,24509580,2585,2585,2585,2585,0
20240220,113700,24509580,2585,2585,2585,2585,2
20240220,113600,24504410,2585,2585,2585,2585,250
20240220,113500,23858160,2585,2585,2585,2585,0
20240220,113400,23858160,2585,2585,2585,2585,205
20240220,113300,23328235,2585,2585,2585,2585,0
20240220,113200,23328235,2585,2585,2585,2585,0
20240220,113100,23328235,2585,2585,2585,2585,0
20240220,113000,23328235,2585,2585,2585,2585,0
20240220,112900,23328235,2585,2585,2585,2585,0
20240220,112800,23328235,2585,2585,2585,2585,0
20240220,112700,23328235,2585,2585,2585,2585,0
20240220,112600,23328235,2585,2585,2585,2585,4
20240220,112500,23317895,2570,2585,2585,2570,216
20240220,112400,22759835,2585,2585,2585,2585,0
20240220,112300,22759835,2585,2585,2585,2585,0
20240220,112200,22759835,2585,2585,2585,2585,1
20240220,112100,22757250,2580,2580,2580,2580,3
20240220,112000,22749510,2570,2570,2570,2570,13
20240220,111900,22716100,2580,2580,2580,2580,1
20240220,111800,22713520,2580,2580,2580,2580,15
20240220,111700,22674820,2580,2575,2580,2575,352
20240220,111600,21766670,2575,2570,2575,2570,128
20240220,111500,21437090,2570,2570,2570,2570,0
20240220,111400,21437090,2570,2570,2570,2570,120
20240220,111300,21128690,2570,2570,2570,2570,0
20240220,111200,21128690,2570,2570,2570,2570,0
20240220,111100,21128690,2570,2570,2570,2570,0
20240220,111000,21128690,2570,2570,2570,2570,0
20240220,110900,21128690,2570,2570,2570,2570,11
20240220,110800,21100420,2570,2570,2570,2570,0
20240220,110700,21100420,2570,2570,2570,2570,0
20240220,110600,21100420,2570,2570,2570,2570,1
20240220,110500,21097850,2555,2555,2555,2555,0
20240220,110400,21097850,2555,2555,2555,2555,0
20240220,110300,21097850,2555,2555,2555,2555,0
20240220,110200,21097850,2555,2555,2555,2555,0
20240220,110100,21097850,2555,2555,2555,2555,0
20240220,110000,21097850,2555,2555,2555,2555,0
20240220,105900,21097850,2555,2555,2555,2555,0
20240220,105800,21097850,2555,2555,2555,2555,0
20240220,105700,21097850,2555,2555,2555,2555,0
20240220,105600,21097850,2555,2555,2555,2555,0
20240220,105500,21097850,2555,2555,2555,2555,0
20240220,105400,21097850,2555,2555,2555,2555,278
20240220,105300,20387560,2555,2555,2555,2555,22
20240220,105200,20331350,2555,2555,2555,2555,217
20240220,105100,19776915,2575,2575,2575,2575,0
20240220,105000,19776915,2575,2575,2575,2575,0
20240220,104900,19776915,2575,2575,2575,2575,0
20240220,104800,19776915,2575,2575,2575,2575,0
20240220,104700,19776915,2575,2555,2575,2555,3
20240220,104600,19769230,2575,2575,2575,2575,0
20240220,104500,19769230,2575,2575,2575,2575,0
20240220,104400,19769230,2575,2555,2575,2555,2
20240220,104300,19764100,2560,2560,2560,2560,0
20240220,104200,19764100,2560,2560,2560,2560,0
20240220,104100,19764100,2560,2560,2560,2560,0
20240220,104000,19764100,2560,2560,2560,2560,0
20240220,103900,19764100,2560,2560,2560,2560,0
20240220,103800,19764100,2560,2560,2560,2560,0
20240220,103700,19764100,2560,2560,2560,2560,891
20240220,103600,17483140,2560,2560,2560,2560,0
20240220,103500,17483140,2560,2560,2560,2560,0
20240220,103400,17483140,2560,2560,2560,2560,0
20240220,103300,17483140,2560,2560,2560,2560,0
20240220,103200,17483140,2560,2560,2560,2560,651
20240220,103100,15816580,2560,2560,2560,2560,0
20240220,103000,15816580,2560,2560,2560,2560,0
20240220,102900,15816580,2560,2560,2560,2560,0
20240220,102800,15816580,2560,2560,2560,2560,0
20240220,102700,15816580,2560,2560,2560,2560,0
20240220,102600,15816580,2560,2560,2560,2560,0
20240220,102500,15816580,2560,2560,2560,2560,0
20240220,102400,15816580,2560,2560,2560,2560,0
20240220,102300,15816580,2560,2560,2560,2560,0
20240220,102200,15816580,2560,2560,2560,2560,0
20240220,102100,15816580,2560,2560,2560,2560,0
20240220,102000,15816580,2560,2560,2560,2560,0
20240220,101900,15816580,2560,2560,2560,2560,0
20240220,101800,15816580,2560,2560,2560,2560,0
20240220,101700,15816580,2560,2560,2560,2560,0
20240220,101600,15816580,2560,2560,2560,2560,0
20240220,101500,15816580,2560,2560,2560,2560,0
20240220,101400,15816580,2560,2560,2560,2560,0
20240220,101300,15816580,2560,2560,2560,2560,3
20240220,101200,15808900,2560,2560,2560,2560,20
20240220,101100,15757700,2565,2565,2565,2565,440
20240220,101000,14629100,2565,2565,2565,2565,0
20240220,100900,14629100,2565,2565,2565,2565,0
20240220,100800,14629100,2565,2565,2565,2565,0
20240220,100700,14629100,2565,2565,2565,2565,0
20240220,100600,14629100,2565,2565,2565,2565,0
20240220,100500,14629100,2565,2565,2565,2565,0
20240220,100400,14629100,2565,2565,2565,2565,2
20240220,100300,14623970,2575,2575,2575,2575,100
20240220,100200,14366470,2585,2585,2585,2585,0
20240220,100100,14366470,2585,2585,2585,2585,0
20240220,100000,14366470,2585,2585,2585,2585,0
20240220,095900,14366470,2585,2585,2585,2585,0
20240220,095800,14366470,2585,2585,2585,2585,0
20240220,095700,14366470,2585,2585,2585,2585,0
20240220,095600,14366470,2585,2585,2585,2585,0
20240220,095500,14366470,2585,2585,2585,2585,0
20240220,095400,14366470,2585,2585,2585,2585,0
20240220,095300,14366470,2585,2585,2585,2585,0
20240220,095200,14366470,2585,2585,2585,2585,0
20240220,095100,14366470,2585,2585,2585,2585,0
20240220,095000,14366470,2585,2585,2585,2585,0
20240220,094900,14366470,2585,2585,2585,2585,0
20240220,094800,14366470,2585,2585,2585,2585,0
20240220,094700,14366470,2585,2585,2585,2585,0
20240220,094600,14366470,2585,2585,2585,2585,0
20240220,094500,14366470,2585,2585,2585,2585,0
20240220,094400,14366470,2585,2585,2585,2585,5
20240220,094300,14353545,2580,2580,2580,2580,0
20240220,094200,14353545,2580,2580,2580,2580,0
20240220,094100,14353545,2580,2580,2580,2580,101
20240220,094000,14092965,2560,2560,2560,2560,0
20240220,093900,14092965,2560,2560,2560,2560,0
20240220,093800,14092965,2560,2560,2560,2560,2
20240220,093700,14087845,2560,2560,2560,2560,1
20240220,093600,14085285,2560,2560,2560,2560,1
20240220,093500,14082725,2560,2580,2580,2560,2
20240220,093400,14077585,2565,2565,2565,2565,1
20240220,093300,14075020,2565,2565,2565,2565,780
20240220,093200,12074320,2560,2540,2560,2540,301
20240220,093100,11303780,2560,2540,2560,2540,2
20240220,093000,11298680,2525,2525,2525,2525,0
20240220,092900,11298680,2525,2555,2555,2525,73
20240220,092800,11112195,2535,2535,2535,2535,1
20240220,092700,11109660,2555,2535,2555,2535,2
20240220,092600,11104570,2535,2535,2535,2535,1
20240220,092500,11102035,2535,2535,2535,2535,0
20240220,092400,11102035,2535,2535,2535,2535,1
20240220,092300,11099500,2525,2525,2525,2500,1841
20240220,092200,6476850,2520,2520,2520,2520,1
20240220,092100,6474330,2520,2520,2520,2520,0
20240220,092000,6474330,2520,2540,2540,2520,2
20240220,091900,6469270,2510,2510,2510,2510,1
20240220,091800,6466760,2510,2510,2510,2510,1
20240220,091700,6464250,2520,2520,2520,2520,1
20240220,091600,6461730,2500,2520,2520,2500,2000
20240220,091500,1447800,2520,2520,2520,2520,1
20240220,091400,1445280,2520,2520,2520,2520,1
20240220,091300,1442760,2540,2520,2540,2520,2
20240220,091200,1437700,2540,2540,2540,2540,1
20240220,091100,1435160,2520,2520,2520,2520,1
20240220,091000,1432640,2520,2520,2520,2520,1
20240220,090900,1430120,2530,2530,2530,2530,9
20240220,090800,1407350,2530,2530,2530,2530,1
20240220,090700,1404820,2530,2530,2530,2530,0
20240220,090600,1404820,2530,2530,2530,2530,1
20240220,090500,1402290,2520,2540,2540,2520,81
20240220,090400,1196570,2540,2540,2540,2540,230
20240220,090300,612370,2540,2550,2550,2540,18
20240220,090200,566480,2530,2530,2530,2530,0
20240220,090100,566480,2530,2545,2545,2530,197
20240220,090000,65130,2505,2505,2505,2505,26