KissMeData/089470/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195600,62402155,4600,4600,4600,4600,371
20240220,195500,62402155,4600,4600,4600,4600,0
20240220,195400,62402155,4600,4600,4600,4600,0
20240220,195300,62402155,4600,4600,4600,4600,0
20240220,195200,62402155,4600,4600,4600,4600,0
20240220,195100,62402155,4600,4600,4600,4600,0
20240220,195000,62402155,4600,4600,4600,4600,0
20240220,194900,62402155,4600,4600,4600,4600,0
20240220,194800,62402155,4600,4600,4600,4600,0
20240220,194700,62402155,4600,4600,4600,4600,0
20240220,194600,62402155,4600,4600,4600,4600,0
20240220,194500,62402155,4600,4600,4600,4600,0
20240220,194400,62402155,4600,4600,4600,4600,0
20240220,194300,62402155,4600,4600,4600,4600,0
20240220,194200,62402155,4600,4600,4600,4600,0
20240220,194100,62402155,4600,4600,4600,4600,0
20240220,194000,62402155,4600,4600,4600,4600,0
20240220,193900,62402155,4600,4600,4600,4600,0
20240220,193800,62402155,4600,4600,4600,4600,0
20240220,193700,62402155,4600,4600,4600,4600,0
20240220,193600,62402155,4600,4600,4600,4600,0
20240220,193500,62402155,4600,4600,4600,4600,0
20240220,193400,62402155,4600,4600,4600,4600,0
20240220,193300,62402155,4600,4600,4600,4600,0
20240220,193200,62402155,4600,4600,4600,4600,0
20240220,193100,62402155,4600,4600,4600,4600,0
20240220,193000,62402155,4600,4600,4600,4600,0
20240220,192900,62402155,4600,4600,4600,4600,0
20240220,192800,62402155,4600,4600,4600,4600,0
20240220,192700,62402155,4600,4600,4600,4600,0
20240220,192600,62402155,4600,4600,4600,4600,371
20240220,192500,62402155,4600,4600,4600,4600,0
20240220,192400,62402155,4600,4600,4600,4600,0
20240220,192300,62402155,4600,4600,4600,4600,0
20240220,192200,62402155,4600,4600,4600,4600,0
20240220,192100,62402155,4600,4600,4600,4600,0
20240220,192000,62402155,4600,4600,4600,4600,0
20240220,191900,62402155,4600,4600,4600,4600,0
20240220,191800,62402155,4600,4600,4600,4600,0
20240220,191700,62402155,4600,4600,4600,4600,0
20240220,191600,62402155,4600,4600,4600,4600,0
20240220,191500,62402155,4600,4600,4600,4600,0
20240220,191400,62402155,4600,4600,4600,4600,0
20240220,191300,62402155,4600,4600,4600,4600,0
20240220,191200,62402155,4600,4600,4600,4600,0
20240220,191100,62402155,4600,4600,4600,4600,0
20240220,191000,62402155,4600,4600,4600,4600,0
20240220,190900,62402155,4600,4600,4600,4600,0
20240220,190800,62402155,4600,4600,4600,4600,0
20240220,190700,62402155,4600,4600,4600,4600,0
20240220,190600,62402155,4600,4600,4600,4600,0
20240220,190500,62402155,4600,4600,4600,4600,0
20240220,190400,62402155,4600,4600,4600,4600,0
20240220,190300,62402155,4600,4600,4600,4600,0
20240220,190200,62402155,4600,4600,4600,4600,0
20240220,190100,62402155,4600,4600,4600,4600,0
20240220,190000,62402155,4600,4600,4600,4600,0
20240220,185900,62402155,4600,4600,4600,4600,0
20240220,185800,62402155,4600,4600,4600,4600,0
20240220,185700,62402155,4600,4600,4600,4600,0
20240220,185600,62402155,4600,4600,4600,4600,371
20240220,185500,62402155,4600,4600,4600,4600,0
20240220,185400,62402155,4600,4600,4600,4600,0
20240220,185300,62402155,4600,4600,4600,4600,0
20240220,185200,62402155,4600,4600,4600,4600,0
20240220,185100,62402155,4600,4600,4600,4600,0
20240220,185000,62402155,4600,4600,4600,4600,0
20240220,184900,62402155,4600,4600,4600,4600,0
20240220,184800,62402155,4600,4600,4600,4600,0
20240220,184700,62402155,4600,4600,4600,4600,0
20240220,184600,62402155,4600,4600,4600,4600,0
20240220,184500,62402155,4600,4600,4600,4600,0
20240220,184400,62402155,4600,4600,4600,4600,0
20240220,184300,62402155,4600,4600,4600,4600,0
20240220,184200,62402155,4600,4600,4600,4600,0
20240220,184100,62402155,4600,4600,4600,4600,0
20240220,184000,62402155,4600,4600,4600,4600,0
20240220,183900,62402155,4600,4600,4600,4600,0
20240220,183800,62402155,4600,4600,4600,4600,0
20240220,183700,62402155,4600,4600,4600,4600,0
20240220,183600,62402155,4600,4600,4600,4600,0
20240220,183500,62402155,4600,4600,4600,4600,0
20240220,183400,62402155,4600,4600,4600,4600,0
20240220,183300,62402155,4600,4600,4600,4600,0
20240220,183200,62402155,4600,4600,4600,4600,0
20240220,183100,62402155,4600,4600,4600,4600,0
20240220,183000,62402155,4600,4600,4600,4600,0
20240220,182900,62402155,4600,4600,4600,4600,0
20240220,182800,62402155,4600,4600,4600,4600,0
20240220,182700,62402155,4600,4600,4600,4600,0
20240220,182600,62402155,4600,4600,4600,4600,371
20240220,182500,62402155,4600,4600,4600,4600,0
20240220,182400,62402155,4600,4600,4600,4600,0
20240220,182300,62402155,4600,4600,4600,4600,0
20240220,182200,62402155,4600,4600,4600,4600,0
20240220,182100,62402155,4600,4600,4600,4600,0
20240220,182000,62402155,4600,4600,4600,4600,0
20240220,181900,62402155,4600,4600,4600,4600,0
20240220,181800,62402155,4600,4600,4600,4600,0
20240220,181700,62402155,4600,4600,4600,4600,0
20240220,181600,62402155,4600,4600,4600,4600,0
20240220,181500,62402155,4600,4600,4600,4600,0
20240220,181400,62402155,4600,4600,4600,4600,0
20240220,181300,62402155,4600,4600,4600,4600,0
20240220,181200,62402155,4600,4600,4600,4600,0
20240220,181100,62402155,4600,4600,4600,4600,0
20240220,181000,62402155,4600,4600,4600,4600,0
20240220,180900,62402155,4600,4600,4600,4600,0
20240220,180800,62402155,4600,4600,4600,4600,0
20240220,180700,62402155,4600,4600,4600,4600,0
20240220,180600,62402155,4600,4600,4600,4600,0
20240220,180500,62402155,4600,4600,4600,4600,0
20240220,180400,62402155,4600,4600,4600,4600,0
20240220,180300,62402155,4600,4600,4600,4600,0
20240220,180200,62402155,4600,4600,4600,4600,0
20240220,180100,62402155,4600,4600,4600,4600,0
20240220,180000,62402155,4600,4600,4600,4600,0
20240220,175900,62402155,4600,4600,4600,4600,0
20240220,175800,62402155,4600,4600,4600,4600,0
20240220,175700,62402155,4600,4600,4600,4600,0
20240220,175600,62402155,4600,4600,4600,4600,371
20240220,175500,62402155,4600,4600,4600,4600,0
20240220,175400,62402155,4600,4600,4600,4600,0
20240220,175300,62402155,4600,4600,4600,4600,0
20240220,175200,62402155,4600,4600,4600,4600,0
20240220,175100,62402155,4600,4600,4600,4600,0
20240220,175000,62402155,4600,4600,4600,4600,0
20240220,174900,62402155,4600,4600,4600,4600,0
20240220,174800,62402155,4600,4600,4600,4600,0
20240220,174700,62402155,4600,4600,4600,4600,0
20240220,174600,62402155,4600,4600,4600,4600,0
20240220,174500,62402155,4600,4600,4600,4600,0
20240220,174400,62402155,4600,4600,4600,4600,0
20240220,174300,62402155,4600,4600,4600,4600,0
20240220,174200,62402155,4600,4600,4600,4600,0
20240220,174100,62402155,4600,4600,4600,4600,0
20240220,174000,62402155,4600,4600,4600,4600,0
20240220,173900,62402155,4600,4600,4600,4600,0
20240220,173800,62402155,4600,4600,4600,4600,0
20240220,173700,62402155,4600,4600,4600,4600,0
20240220,173600,62402155,4600,4600,4600,4600,0
20240220,173500,62402155,4600,4600,4600,4600,0
20240220,173400,62402155,4600,4600,4600,4600,0
20240220,173300,62402155,4600,4600,4600,4600,0
20240220,173200,62402155,4600,4600,4600,4600,0
20240220,173100,62402155,4600,4600,4600,4600,0
20240220,173000,62402155,4600,4600,4600,4600,0
20240220,172900,62402155,4600,4600,4600,4600,0
20240220,172800,62402155,4600,4600,4600,4600,0
20240220,172700,62402155,4600,4600,4600,4600,0
20240220,172600,62402155,4600,4600,4600,4600,371
20240220,172500,62402155,4600,4600,4600,4600,0
20240220,172400,62402155,4600,4600,4600,4600,0
20240220,172300,62402155,4600,4600,4600,4600,0
20240220,172200,62402155,4600,4600,4600,4600,0
20240220,172100,62402155,4600,4600,4600,4600,0
20240220,172000,62402155,4600,4600,4600,4600,0
20240220,171900,62402155,4600,4600,4600,4600,0
20240220,171800,62402155,4600,4600,4600,4600,0
20240220,171700,62402155,4600,4600,4600,4600,0
20240220,171600,62402155,4600,4600,4600,4600,0
20240220,171500,62402155,4600,4600,4600,4600,0
20240220,171400,62402155,4600,4600,4600,4600,0
20240220,171300,62402155,4600,4600,4600,4600,0
20240220,171200,62402155,4600,4600,4600,4600,0
20240220,171100,62402155,4600,4600,4600,4600,0
20240220,171000,62402155,4600,4600,4600,4600,0
20240220,170900,62402155,4600,4600,4600,4600,0
20240220,170800,62402155,4600,4600,4600,4600,0
20240220,170700,62402155,4600,4600,4600,4600,0
20240220,170600,62402155,4600,4600,4600,4600,0
20240220,170500,62402155,4600,4600,4600,4600,0
20240220,170400,62402155,4600,4600,4600,4600,0
20240220,170300,62402155,4600,4600,4600,4600,0
20240220,170200,62402155,4600,4600,4600,4600,0
20240220,170100,62402155,4600,4600,4600,4600,0
20240220,170000,62402155,4600,4600,4600,4600,0
20240220,165900,62402155,4600,4600,4600,4600,0
20240220,165800,62402155,4600,4600,4600,4600,0
20240220,165700,62402155,4600,4600,4600,4600,0
20240220,165600,62402155,4600,4600,4600,4600,371
20240220,165500,62402155,4600,4600,4600,4600,0
20240220,165400,62402155,4600,4600,4600,4600,0
20240220,165300,62402155,4600,4600,4600,4600,0
20240220,165200,62402155,4600,4600,4600,4600,0
20240220,165100,62402155,4600,4600,4600,4600,0
20240220,165000,62402155,4600,4600,4600,4600,0
20240220,164900,62402155,4600,4600,4600,4600,0
20240220,164800,62402155,4600,4600,4600,4600,0
20240220,164700,62402155,4600,4600,4600,4600,0
20240220,164600,62402155,4600,4600,4600,4600,0
20240220,164500,62402155,4600,4600,4600,4600,0
20240220,164400,62402155,4600,4600,4600,4600,0
20240220,164300,62402155,4600,4600,4600,4600,0
20240220,164200,62402155,4600,4600,4600,4600,0
20240220,164100,62402155,4600,4600,4600,4600,0
20240220,164000,62402155,4600,4600,4600,4600,0
20240220,163900,62402155,4600,4600,4600,4600,0
20240220,163800,62402155,4600,4600,4600,4600,0
20240220,163700,62402155,4600,4600,4600,4600,0
20240220,163600,62402155,4600,4600,4600,4600,0
20240220,163500,62402155,4600,4600,4600,4600,0
20240220,163400,62402155,4600,4600,4600,4600,0
20240220,163300,62402155,4600,4600,4600,4600,0
20240220,163200,62402155,4600,4600,4600,4600,0
20240220,163100,62402155,4600,4600,4600,4600,0
20240220,163000,62402155,4600,4600,4600,4600,0
20240220,162900,62402155,4600,4600,4600,4600,0
20240220,162800,62402155,4600,4600,4600,4600,0
20240220,162700,62402155,4600,4600,4600,4600,0
20240220,162600,62402155,4600,4600,4600,4600,371
20240220,162500,62402155,4600,4600,4600,4600,0
20240220,162400,62402155,4600,4600,4600,4600,0
20240220,162300,62402155,4600,4600,4600,4600,0
20240220,162200,62402155,4600,4600,4600,4600,0
20240220,162100,62402155,4600,4600,4600,4600,0
20240220,162000,62402155,4600,4600,4600,4600,0
20240220,161900,62402155,4600,4600,4600,4600,0
20240220,161800,62402155,4600,4600,4600,4600,0
20240220,161700,62402155,4600,4600,4600,4600,0
20240220,161600,62402155,4600,4600,4600,4600,0
20240220,161500,62402155,4600,4600,4600,4600,0
20240220,161400,62402155,4600,4600,4600,4600,0
20240220,161300,62402155,4600,4600,4600,4600,0
20240220,161200,62402155,4600,4600,4600,4600,0
20240220,161100,62402155,4600,4600,4600,4600,0
20240220,161000,62402155,4600,4600,4600,4600,0
20240220,160900,62402155,4600,4600,4600,4600,0
20240220,160800,62402155,4600,4600,4600,4600,0
20240220,160700,62402155,4600,4600,4600,4600,0
20240220,160600,62402155,4600,4600,4600,4600,0
20240220,160500,62402155,4600,4600,4600,4600,0
20240220,160400,62402155,4600,4600,4600,4600,0
20240220,160300,62402155,4600,4600,4600,4600,0
20240220,160200,62402155,4600,4600,4600,4600,0
20240220,160100,62402155,4600,4600,4600,4600,0
20240220,160000,62402155,4600,4600,4600,4600,0
20240220,155900,62402155,4600,4600,4600,4600,0
20240220,155800,62402155,4600,4600,4600,4600,0
20240220,155700,62402155,4600,4600,4600,4600,0
20240220,155600,62402155,4600,4600,4600,4600,371
20240220,155500,62402155,4600,4600,4600,4600,0
20240220,155400,62402155,4600,4600,4600,4600,0
20240220,155300,62402155,4600,4600,4600,4600,0
20240220,155200,62402155,4600,4600,4600,4600,0
20240220,155100,62402155,4600,4600,4600,4600,0
20240220,155000,62402155,4600,4600,4600,4600,0
20240220,154900,62402155,4600,4600,4600,4600,0
20240220,154800,62402155,4600,4600,4600,4600,0
20240220,154700,62402155,4600,4600,4600,4600,0
20240220,154600,62402155,4600,4600,4600,4600,0
20240220,154500,62402155,4600,4600,4600,4600,0
20240220,154400,62402155,4600,4600,4600,4600,0
20240220,154300,62402155,4600,4600,4600,4600,0
20240220,154200,62402155,4600,4600,4600,4600,0
20240220,154100,62402155,4600,4600,4600,4600,0
20240220,154000,62402155,4600,4600,4600,4600,0
20240220,153900,62402155,4600,4600,4600,4600,0
20240220,153800,62402155,4600,4600,4600,4600,0
20240220,153700,62402155,4600,4600,4600,4600,0
20240220,153600,62402155,4600,4600,4600,4600,0
20240220,153500,62402155,4600,4600,4600,4600,0
20240220,153400,62402155,4600,4600,4600,4600,0
20240220,153300,62402155,4600,4600,4600,4600,0
20240220,153200,62402155,4600,4600,4600,4600,0
20240220,153100,62402155,4600,4600,4600,4600,0
20240220,153000,62402155,4600,4600,4600,4600,371
20240220,152900,60695555,4600,4600,4600,4600,0
20240220,152800,60695555,4600,4600,4600,4600,0
20240220,152700,60695555,4600,4600,4600,4600,0
20240220,152600,60695555,4600,4600,4600,4600,0
20240220,152500,60695555,4600,4600,4600,4600,0
20240220,152400,60695555,4600,4600,4600,4600,0
20240220,152300,60695555,4600,4600,4600,4600,0
20240220,152200,60695555,4600,4600,4600,4600,0
20240220,152100,60695555,4600,4600,4600,4600,0
20240220,152000,60695555,4600,4600,4600,4600,0
20240220,151900,60695555,4600,4600,4600,4600,15
20240220,151800,60626555,4600,4600,4600,4600,0
20240220,151700,60626555,4600,4600,4600,4600,0
20240220,151600,60626555,4600,4595,4600,4595,18
20240220,151500,60543795,4605,4600,4605,4600,21
20240220,151400,60447190,4580,4595,4595,4580,32
20240220,151300,60300450,4605,4605,4605,4605,0
20240220,151200,60300450,4605,4605,4605,4605,0
20240220,151100,60300450,4605,4605,4605,4605,0
20240220,151000,60300450,4605,4595,4605,4595,2
20240220,150900,60291250,4595,4595,4595,4595,1
20240220,150800,60286655,4595,4595,4595,4595,51
20240220,150700,60052310,4595,4595,4595,4595,1
20240220,150600,60047715,4605,4605,4605,4605,0
20240220,150500,60047715,4605,4605,4605,4605,0
20240220,150400,60047715,4605,4605,4605,4605,0
20240220,150300,60047715,4605,4605,4605,4605,0
20240220,150200,60047715,4605,4605,4605,4605,5
20240220,150100,60024690,4605,4605,4605,4605,0
20240220,150000,60024690,4605,4605,4605,4605,0
20240220,145900,60024690,4605,4605,4605,4605,0
20240220,145800,60024690,4605,4605,4605,4605,0
20240220,145700,60024690,4605,4605,4605,4605,0
20240220,145600,60024690,4605,4605,4605,4605,0
20240220,145500,60024690,4605,4605,4605,4605,0
20240220,145400,60024690,4605,4605,4605,4605,1
20240220,145300,60020085,4595,4595,4595,4595,0
20240220,145200,60020085,4595,4595,4595,4595,5
20240220,145100,59997110,4585,4595,4595,4585,7
20240220,145000,59964975,4605,4595,4605,4595,5
20240220,144900,59941990,4595,4600,4600,4585,109
20240220,144800,59440695,4600,4600,4600,4600,0
20240220,144700,59440695,4600,4600,4600,4600,0
20240220,144600,59440695,4600,4600,4600,4600,0
20240220,144500,59440695,4600,4600,4600,4600,0
20240220,144400,59440695,4600,4600,4600,4600,0
20240220,144300,59440695,4600,4600,4600,4600,0
20240220,144200,59440695,4600,4600,4600,4600,0
20240220,144100,59440695,4600,4600,4600,4600,0
20240220,144000,59440695,4600,4600,4600,4600,0
20240220,143900,59440695,4600,4600,4600,4600,1
20240220,143800,59436095,4585,4585,4585,4585,1
20240220,143700,59431510,4585,4585,4585,4585,16
20240220,143600,59358150,4585,4585,4585,4585,10
20240220,143500,59312300,4585,4585,4585,4585,0
20240220,143400,59312300,4585,4585,4585,4585,0
20240220,143300,59312300,4585,4585,4585,4585,0
20240220,143200,59312300,4585,4585,4585,4585,0
20240220,143100,59312300,4585,4585,4585,4585,0
20240220,143000,59312300,4585,4570,4585,4570,6
20240220,142900,59284835,4570,4575,4575,4570,109
20240220,142800,58786195,4585,4585,4585,4585,0
20240220,142700,58786195,4585,4585,4585,4585,0
20240220,142600,58786195,4585,4585,4585,4585,0
20240220,142500,58786195,4585,4585,4585,4585,0
20240220,142400,58786195,4585,4585,4585,4585,0
20240220,142300,58786195,4585,4585,4585,4585,0
20240220,142200,58786195,4585,4585,4585,4585,0
20240220,142100,58786195,4585,4585,4585,4585,15
20240220,142000,58717420,4585,4585,4585,4585,0
20240220,141900,58717420,4585,4585,4585,4585,0
20240220,141800,58717420,4585,4585,4585,4585,0
20240220,141700,58717420,4585,4585,4585,4585,0
20240220,141600,58717420,4585,4585,4585,4585,0
20240220,141500,58717420,4585,4585,4585,4585,21
20240220,141400,58621135,4575,4575,4575,4575,0
20240220,141300,58621135,4575,4575,4575,4575,0
20240220,141200,58621135,4575,4575,4575,4575,0
20240220,141100,58621135,4575,4575,4575,4575,0
20240220,141000,58621135,4575,4575,4575,4575,115
20240220,140900,58095010,4580,4580,4580,4580,0
20240220,140800,58095010,4580,4585,4585,4580,500
20240220,140700,55805005,4600,4600,4600,4600,0
20240220,140600,55805005,4600,4600,4600,4600,15
20240220,140500,55736005,4600,4600,4600,4600,0
20240220,140400,55736005,4600,4600,4600,4600,0
20240220,140300,55736005,4600,4600,4600,4600,0
20240220,140200,55736005,4600,4600,4600,4600,0
20240220,140100,55736005,4600,4600,4600,4600,0
20240220,140000,55736005,4600,4595,4600,4595,16
20240220,135900,55662410,4600,4600,4600,4600,0
20240220,135800,55662410,4600,4600,4600,4600,0
20240220,135700,55662410,4600,4600,4600,4600,0
20240220,135600,55662410,4600,4600,4600,4600,0
20240220,135500,55662410,4600,4600,4600,4600,0
20240220,135400,55662410,4600,4600,4600,4600,0
20240220,135300,55662410,4600,4600,4600,4600,0
20240220,135200,55662410,4600,4600,4600,4600,1
20240220,135100,55657810,4575,4575,4575,4575,100
20240220,135000,55200310,4600,4580,4600,4580,1028
20240220,134900,50492050,4580,4580,4580,4580,0
20240220,134800,50492050,4580,4575,4580,4570,943
20240220,134700,46179565,4575,4575,4575,4575,0
20240220,134600,46179565,4575,4575,4575,4575,0
20240220,134500,46179565,4575,4575,4575,4575,11
20240220,134400,46129240,4575,4575,4575,4575,0
20240220,134300,46129240,4575,4575,4575,4575,0
20240220,134200,46129240,4575,4575,4575,4575,0
20240220,134100,46129240,4575,4575,4575,4575,2
20240220,134000,46120090,4575,4575,4575,4575,7
20240220,133900,46088065,4580,4580,4580,4580,0
20240220,133800,46088065,4580,4580,4580,4580,0
20240220,133700,46088065,4580,4580,4580,4580,15
20240220,133600,46019365,4580,4580,4580,4580,0
20240220,133500,46019365,4580,4580,4580,4580,0
20240220,133400,46019365,4580,4580,4580,4580,0
20240220,133300,46019365,4580,4580,4580,4580,0
20240220,133200,46019365,4580,4580,4580,4580,0
20240220,133100,46019365,4580,4580,4580,4580,0
20240220,133000,46019365,4580,4580,4580,4580,225
20240220,132900,44988865,4575,4575,4575,4575,0
20240220,132800,44988865,4575,4575,4575,4575,200
20240220,132700,44073865,4575,4575,4575,4575,0
20240220,132600,44073865,4575,4585,4585,4575,1781
20240220,132500,35917975,4600,4600,4600,4600,0
20240220,132400,35917975,4600,4600,4600,4600,0
20240220,132300,35917975,4600,4600,4600,4600,0
20240220,132200,35917975,4600,4600,4600,4600,0
20240220,132100,35917975,4600,4600,4600,4600,0
20240220,132000,35917975,4600,4600,4600,4600,0
20240220,131900,35917975,4600,4600,4600,4600,0
20240220,131800,35917975,4600,4600,4600,4600,0
20240220,131700,35917975,4600,4600,4600,4600,0
20240220,131600,35917975,4600,4600,4600,4600,0
20240220,131500,35917975,4600,4600,4600,4600,0
20240220,131400,35917975,4600,4600,4600,4600,0
20240220,131300,35917975,4600,4600,4600,4600,0
20240220,131200,35917975,4600,4600,4600,4600,0
20240220,131100,35917975,4600,4600,4600,4600,0
20240220,131000,35917975,4600,4600,4600,4600,0
20240220,130900,35917975,4600,4600,4600,4600,0
20240220,130800,35917975,4600,4600,4600,4600,0
20240220,130700,35917975,4600,4600,4600,4600,0
20240220,130600,35917975,4600,4600,4600,4600,0
20240220,130500,35917975,4600,4600,4600,4600,1
20240220,130400,35913375,4600,4600,4600,4600,0
20240220,130300,35913375,4600,4600,4600,4600,0
20240220,130200,35913375,4600,4600,4600,4600,1
20240220,130100,35908775,4600,4600,4600,4600,41
20240220,130000,35720175,4600,4600,4600,4600,2
20240220,125900,35710975,4600,4600,4600,4600,4
20240220,125800,35692575,4600,4600,4600,4600,3
20240220,125700,35678775,4600,4600,4600,4600,1
20240220,125600,35674175,4600,4600,4600,4600,3
20240220,125500,35660375,4600,4600,4600,4600,0
20240220,125400,35660375,4600,4600,4600,4600,1
20240220,125300,35655775,4600,4600,4600,4600,0
20240220,125200,35655775,4600,4600,4600,4600,1
20240220,125100,35651175,4600,4600,4600,4600,0
20240220,125000,35651175,4600,4600,4600,4600,0
20240220,124900,35651175,4600,4600,4600,4600,1
20240220,124800,35646575,4600,4600,4600,4600,0
20240220,124700,35646575,4600,4600,4600,4600,2
20240220,124600,35637375,4600,4600,4600,4600,0
20240220,124500,35637375,4600,4600,4600,4600,0
20240220,124400,35637375,4600,4600,4600,4600,1
20240220,124300,35632775,4600,4600,4600,4600,0
20240220,124200,35632775,4600,4600,4600,4600,1
20240220,124100,35628175,4600,4600,4600,4600,0
20240220,124000,35628175,4600,4600,4600,4600,0
20240220,123900,35628175,4600,4600,4600,4600,1
20240220,123800,35623575,4600,4600,4600,4600,0
20240220,123700,35623575,4600,4600,4600,4600,1
20240220,123600,35618975,4600,4600,4600,4600,1
20240220,123500,35614375,4605,4605,4605,4605,1
20240220,123400,35609770,4595,4595,4595,4595,3
20240220,123300,35595985,4590,4590,4590,4590,0
20240220,123200,35595985,4590,4590,4590,4590,0
20240220,123100,35595985,4590,4590,4590,4590,0
20240220,123000,35595985,4590,4585,4590,4585,22
20240220,122900,35495010,4585,4585,4585,4585,0
20240220,122800,35495010,4585,4585,4585,4585,0
20240220,122700,35495010,4585,4585,4585,4585,1
20240220,122600,35490425,4585,4585,4585,4585,1
20240220,122500,35485840,4585,4585,4585,4585,55
20240220,122400,35233665,4580,4580,4580,4580,0
20240220,122300,35233665,4580,4580,4580,4580,0
20240220,122200,35233665,4580,4580,4580,4580,1
20240220,122100,35229085,4580,4580,4580,4580,0
20240220,122000,35229085,4580,4580,4580,4580,2
20240220,121900,35219925,4580,4580,4580,4580,0
20240220,121800,35219925,4580,4580,4580,4580,4
20240220,121700,35201605,4580,4580,4580,4580,0
20240220,121600,35201605,4580,4580,4580,4580,0
20240220,121500,35201605,4580,4580,4580,4580,6
20240220,121400,35174125,4580,4580,4580,4580,0
20240220,121300,35174125,4580,4580,4580,4580,1
20240220,121200,35169545,4580,4580,4580,4580,0
20240220,121100,35169545,4580,4580,4580,4580,0
20240220,121000,35169545,4580,4580,4580,4580,1
20240220,120900,35164965,4580,4580,4580,4580,0
20240220,120800,35164965,4580,4580,4580,4580,1
20240220,120700,35160385,4580,4580,4580,4580,0
20240220,120600,35160385,4580,4580,4580,4580,0
20240220,120500,35160385,4580,4580,4580,4580,2
20240220,120400,35151225,4580,4580,4580,4580,0
20240220,120300,35151225,4580,4580,4580,4580,1
20240220,120200,35146645,4580,4580,4580,4580,0
20240220,120100,35146645,4580,4580,4580,4580,1
20240220,120000,35142065,4580,4580,4580,4580,0
20240220,115900,35142065,4580,4580,4580,4580,0
20240220,115800,35142065,4580,4580,4580,4580,51
20240220,115700,34908485,4580,4580,4580,4580,0
20240220,115600,34908485,4580,4580,4580,4580,1
20240220,115500,34903905,4580,4580,4580,4580,0
20240220,115400,34903905,4580,4580,4580,4580,0
20240220,115300,34903905,4580,4580,4580,4580,2
20240220,115200,34894745,4580,4580,4580,4580,0
20240220,115100,34894745,4580,4580,4580,4580,1
20240220,115000,34890165,4580,4580,4580,4580,0
20240220,114900,34890165,4580,4580,4580,4580,0
20240220,114800,34890165,4580,4580,4580,4580,1
20240220,114700,34885585,4585,4585,4585,4585,2
20240220,114600,34876415,4580,4580,4580,4580,1
20240220,114500,34871835,4580,4580,4580,4580,0
20240220,114400,34871835,4580,4580,4580,4580,1
20240220,114300,34867255,4590,4590,4590,4590,0
20240220,114200,34867255,4590,4590,4590,4590,0
20240220,114100,34867255,4590,4590,4590,4590,0
20240220,114000,34867255,4590,4585,4590,4585,2
20240220,113900,34858080,4580,4580,4580,4580,2
20240220,113800,34848920,4590,4590,4590,4590,0
20240220,113700,34848920,4590,4590,4590,4590,0
20240220,113600,34848920,4590,4590,4590,4590,0
20240220,113500,34848920,4590,4590,4590,4590,0
20240220,113400,34848920,4590,4580,4590,4580,4
20240220,113300,34830580,4585,4585,4585,4585,0
20240220,113200,34830580,4585,4585,4585,4585,100
20240220,113100,34372080,4580,4580,4580,4580,22
20240220,113000,34271320,4575,4575,4575,4575,0
20240220,112900,34271320,4575,4575,4575,4575,1
20240220,112800,34266745,4575,4575,4575,4575,0
20240220,112700,34266745,4575,4575,4575,4575,2
20240220,112600,34257595,4575,4575,4575,4575,0
20240220,112500,34257595,4575,4575,4575,4575,0
20240220,112400,34257595,4575,4575,4575,4575,1
20240220,112300,34253020,4580,4580,4580,4580,0
20240220,112200,34253020,4580,4575,4580,4575,18
20240220,112100,34170650,4580,4585,4585,4580,127
20240220,112000,33588985,4580,4580,4580,4580,13
20240220,111900,33529445,4580,4580,4580,4580,1
20240220,111800,33524865,4580,4580,4580,4580,47
20240220,111700,33309605,4580,4580,4580,4580,1
20240220,111600,33305025,4580,4580,4580,4580,0
20240220,111500,33305025,4580,4580,4580,4580,0
20240220,111400,33305025,4580,4580,4580,4580,1
20240220,111300,33300445,4580,4580,4580,4580,0
20240220,111200,33300445,4580,4580,4580,4580,2
20240220,111100,33291285,4580,4580,4580,4580,0
20240220,111000,33291285,4580,4580,4580,4580,1
20240220,110900,33286705,4580,4580,4580,4580,0
20240220,110800,33286705,4580,4580,4580,4580,0
20240220,110700,33286705,4580,4580,4580,4580,30
20240220,110600,33149305,4585,4585,4585,4585,0
20240220,110500,33149305,4585,4585,4585,4585,0
20240220,110400,33149305,4585,4585,4585,4585,0
20240220,110300,33149305,4585,4585,4585,4585,0
20240220,110200,33149305,4585,4590,4590,4585,1073
20240220,110100,28229285,4590,4590,4590,4590,0
20240220,110000,28229285,4590,4590,4590,4590,2
20240220,105900,28220105,4595,4595,4595,4595,0
20240220,105800,28220105,4595,4595,4595,4595,18
20240220,105700,28137395,4590,4590,4590,4590,1
20240220,105600,28132805,4590,4590,4590,4590,0
20240220,105500,28132805,4590,4590,4590,4590,1
20240220,105400,28128215,4590,4590,4590,4590,0
20240220,105300,28128215,4590,4590,4590,4590,1
20240220,105200,28123625,4590,4590,4590,4590,0
20240220,105100,28123625,4590,4590,4590,4590,0
20240220,105000,28123625,4590,4590,4590,4590,7
20240220,104900,28091495,4590,4590,4590,4590,0
20240220,104800,28091495,4590,4590,4590,4590,149
20240220,104700,27407585,4600,4600,4600,4600,0
20240220,104600,27407585,4600,4600,4600,4600,0
20240220,104500,27407585,4600,4600,4600,4600,53
20240220,104400,27163785,4600,4600,4600,4600,0
20240220,104300,27163785,4600,4600,4600,4600,1
20240220,104200,27159185,4600,4600,4600,4600,0
20240220,104100,27159185,4600,4600,4600,4600,0
20240220,104000,27159185,4600,4600,4600,4600,1
20240220,103900,27154585,4600,4600,4600,4600,0
20240220,103800,27154585,4600,4600,4600,4600,1028
20240220,103700,22425785,4600,4600,4600,4600,0
20240220,103600,22425785,4600,4600,4600,4600,1
20240220,103500,22421185,4605,4605,4605,4605,100
20240220,103400,21960685,4600,4600,4600,4600,0
20240220,103300,21960685,4600,4600,4600,4600,2
20240220,103200,21951485,4600,4600,4600,4600,0
20240220,103100,21951485,4600,4600,4600,4600,1
20240220,103000,21946885,4600,4600,4600,4600,0
20240220,102900,21946885,4600,4600,4600,4600,0
20240220,102800,21946885,4600,4600,4600,4600,1
20240220,102700,21942285,4600,4600,4600,4600,0
20240220,102600,21942285,4600,4600,4600,4600,1
20240220,102500,21937685,4600,4600,4600,4600,0
20240220,102400,21937685,4600,4600,4600,4600,0
20240220,102300,21937685,4600,4600,4600,4600,1
20240220,102200,21933085,4600,4600,4600,4600,10
20240220,102100,21887085,4600,4600,4600,4600,1
20240220,102000,21882485,4600,4600,4600,4600,0
20240220,101900,21882485,4600,4600,4600,4600,2
20240220,101800,21873285,4600,4600,4600,4600,0
20240220,101700,21873285,4600,4600,4600,4600,0
20240220,101600,21873285,4600,4600,4600,4600,1
20240220,101500,21868685,4600,4600,4600,4600,0
20240220,101400,21868685,4600,4600,4600,4600,1
20240220,101300,21864085,4600,4600,4600,4600,24
20240220,101200,21753685,4600,4600,4600,4600,0
20240220,101100,21753685,4600,4605,4605,4600,201
20240220,101000,20828085,4610,4610,4610,4610,0
20240220,100900,20828085,4610,4610,4610,4610,0
20240220,100800,20828085,4610,4610,4610,4610,1
20240220,100700,20823475,4600,4600,4600,4600,398
20240220,100600,18992675,4600,4600,4600,4600,2
20240220,100500,18983475,4605,4605,4605,4605,1
20240220,100400,18978870,4600,4605,4605,4600,102
20240220,100300,18509165,4605,4605,4605,4605,0
20240220,100200,18509165,4605,4605,4605,4605,2
20240220,100100,18499955,4610,4610,4610,4610,0
20240220,100000,18499955,4610,4605,4610,4605,2
20240220,095900,18490740,4605,4605,4605,4605,0
20240220,095800,18490740,4605,4605,4605,4605,23
20240220,095700,18384825,4600,4600,4600,4600,345
20240220,095600,16797825,4600,4600,4600,4600,124
20240220,095500,16227425,4600,4600,4600,4600,953
20240220,095400,11843625,4600,4605,4605,4600,2
20240220,095300,11834420,4600,4600,4600,4600,48
20240220,095200,11613620,4595,4595,4595,4595,2
20240220,095100,11604430,4595,4595,4595,4595,0
20240220,095000,11604430,4595,4595,4595,4595,0
20240220,094900,11604430,4595,4595,4595,4595,1
20240220,094800,11599835,4595,4595,4595,4595,0
20240220,094700,11599835,4595,4595,4595,4595,11
20240220,094600,11549290,4595,4595,4595,4595,0
20240220,094500,11549290,4595,4595,4595,4595,282
20240220,094400,10253500,4595,4600,4600,4595,116
20240220,094300,9720385,4600,4600,4600,4600,250
20240220,094200,8570385,4600,4600,4600,4600,5
20240220,094100,8547385,4600,4600,4600,4600,0
20240220,094000,8547385,4600,4600,4600,4600,2
20240220,093900,8538185,4605,4605,4605,4605,0
20240220,093800,8538185,4605,4605,4605,4605,250
20240220,093700,7386935,4610,4605,4610,4605,2
20240220,093600,7377720,4605,4605,4605,4605,0
20240220,093500,7377720,4605,4605,4605,4605,1
20240220,093400,7373115,4615,4615,4615,4615,0
20240220,093300,7373115,4615,4615,4615,4615,0
20240220,093200,7373115,4615,4615,4615,4615,0
20240220,093100,7373115,4615,4610,4615,4605,17
20240220,093000,7294710,4605,4605,4610,4605,108
20240220,092900,6797365,4605,4605,4605,4605,0
20240220,092800,6797365,4605,4605,4605,4605,1
20240220,092700,6792760,4605,4605,4605,4605,0
20240220,092600,6792760,4605,4605,4605,4605,0
20240220,092500,6792760,4605,4605,4605,4605,2
20240220,092400,6783550,4625,4625,4625,4625,0
20240220,092300,6783550,4625,4625,4625,4625,0
20240220,092200,6783550,4625,4625,4625,4625,0
20240220,092100,6783550,4625,4625,4625,4625,0
20240220,092000,6783550,4625,4625,4625,4625,0
20240220,091900,6783550,4625,4625,4625,4625,0
20240220,091800,6783550,4625,4625,4625,4625,5
20240220,091700,6760425,4625,4625,4625,4625,1
20240220,091600,6755800,4605,4620,4630,4605,145
20240220,091500,6086325,4620,4620,4620,4620,0
20240220,091400,6086325,4620,4620,4620,4620,0
20240220,091300,6086325,4620,4625,4625,4620,303
20240220,091200,4684960,4625,4625,4625,4625,0
20240220,091100,4684960,4625,4625,4625,4625,289
20240220,091000,3348335,4625,4625,4625,4625,0
20240220,090900,3348335,4625,4625,4625,4625,200
20240220,090800,2423335,4625,4620,4625,4620,281
20240220,090700,1124215,4625,4625,4630,4625,201
20240220,090600,194085,4620,4625,4625,4620,32
20240220,090500,46200,4620,4620,4620,4620,1
20240220,090400,41580,4620,4620,4620,4620,1
20240220,090300,36960,4620,4620,4620,4620,2
20240220,090200,27720,4620,4620,4620,4620,0
20240220,090100,27720,4620,4620,4620,4620,2
20240220,090000,18480,4620,4620,4620,4620,4