KissMeData/215570/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203600,630136,849,750,849,750,500
20240219,203500,630136,849,849,849,849,0
20240219,203400,630136,849,849,849,849,0
20240219,203300,630136,849,849,849,849,0
20240219,203200,630136,849,849,849,849,0
20240219,203100,630136,849,849,849,849,0
20240219,203000,630136,849,849,849,849,0
20240219,202900,630136,849,849,849,849,0
20240219,202800,630136,849,849,849,849,0
20240219,202700,630136,849,849,849,849,0
20240219,202600,630136,849,849,849,849,0
20240219,202500,630136,849,849,849,849,0
20240219,202400,630136,849,849,849,849,0
20240219,202300,630136,849,849,849,849,0
20240219,202200,630136,849,849,849,849,0
20240219,202100,630136,849,849,849,849,0
20240219,202000,630136,849,849,849,849,0
20240219,201900,630136,849,849,849,849,0
20240219,201800,630136,849,849,849,849,0
20240219,201700,630136,849,849,849,849,0
20240219,201600,630136,849,849,849,849,0
20240219,201500,630136,849,849,849,849,0
20240219,201400,630136,849,849,849,849,0
20240219,201300,630136,849,849,849,849,0
20240219,201200,630136,849,849,849,849,0
20240219,201100,630136,849,849,849,849,0
20240219,201000,630136,849,849,849,849,0
20240219,200900,630136,849,849,849,849,0
20240219,200800,630136,849,849,849,849,0
20240219,200700,630136,849,849,849,849,0
20240219,200600,630136,849,750,849,750,500
20240219,200500,630136,849,849,849,849,0
20240219,200400,630136,849,849,849,849,0
20240219,200300,630136,849,849,849,849,0
20240219,200200,630136,849,849,849,849,0
20240219,200100,630136,849,849,849,849,0
20240219,200000,630136,849,849,849,849,0
20240219,195900,630136,849,849,849,849,0
20240219,195800,630136,849,849,849,849,0
20240219,195700,630136,849,849,849,849,0
20240219,195600,630136,849,849,849,849,0
20240219,195500,630136,849,849,849,849,0
20240219,195400,630136,849,849,849,849,0
20240219,195300,630136,849,849,849,849,0
20240219,195200,630136,849,849,849,849,0
20240219,195100,630136,849,849,849,849,0
20240219,195000,630136,849,849,849,849,0
20240219,194900,630136,849,849,849,849,0
20240219,194800,630136,849,849,849,849,0
20240219,194700,630136,849,849,849,849,0
20240219,194600,630136,849,849,849,849,0
20240219,194500,630136,849,849,849,849,0
20240219,194400,630136,849,849,849,849,0
20240219,194300,630136,849,849,849,849,0
20240219,194200,630136,849,849,849,849,0
20240219,194100,630136,849,849,849,849,0
20240219,194000,630136,849,849,849,849,0
20240219,193900,630136,849,849,849,849,0
20240219,193800,630136,849,849,849,849,0
20240219,193700,630136,849,849,849,849,0
20240219,193600,630136,849,750,849,750,500
20240219,193500,630136,849,849,849,849,0
20240219,193400,630136,849,849,849,849,0
20240219,193300,630136,849,849,849,849,0
20240219,193200,630136,849,849,849,849,0
20240219,193100,630136,849,849,849,849,0
20240219,193000,630136,849,849,849,849,0
20240219,192900,630136,849,849,849,849,0
20240219,192800,630136,849,849,849,849,0
20240219,192700,630136,849,849,849,849,0
20240219,192600,630136,849,849,849,849,0
20240219,192500,630136,849,849,849,849,0
20240219,192400,630136,849,849,849,849,0
20240219,192300,630136,849,849,849,849,0
20240219,192200,630136,849,849,849,849,0
20240219,192100,630136,849,849,849,849,0
20240219,192000,630136,849,849,849,849,0
20240219,191900,630136,849,849,849,849,0
20240219,191800,630136,849,849,849,849,0
20240219,191700,630136,849,849,849,849,0
20240219,191600,630136,849,849,849,849,0
20240219,191500,630136,849,849,849,849,0
20240219,191400,630136,849,849,849,849,0
20240219,191300,630136,849,849,849,849,0
20240219,191200,630136,849,849,849,849,0
20240219,191100,630136,849,849,849,849,0
20240219,191000,630136,849,849,849,849,0
20240219,190900,630136,849,849,849,849,0
20240219,190800,630136,849,849,849,849,0
20240219,190700,630136,849,849,849,849,0
20240219,190600,630136,849,750,849,750,500
20240219,190500,630136,849,849,849,849,0
20240219,190400,630136,849,849,849,849,0
20240219,190300,630136,849,849,849,849,0
20240219,190200,630136,849,849,849,849,0
20240219,190100,630136,849,849,849,849,0
20240219,190000,630136,849,849,849,849,0
20240219,185900,630136,849,849,849,849,0
20240219,185800,630136,849,849,849,849,0
20240219,185700,630136,849,849,849,849,0
20240219,185600,630136,849,849,849,849,0
20240219,185500,630136,849,849,849,849,0
20240219,185400,630136,849,849,849,849,0
20240219,185300,630136,849,849,849,849,0
20240219,185200,630136,849,849,849,849,0
20240219,185100,630136,849,849,849,849,0
20240219,185000,630136,849,849,849,849,0
20240219,184900,630136,849,849,849,849,0
20240219,184800,630136,849,849,849,849,0
20240219,184700,630136,849,849,849,849,0
20240219,184600,630136,849,849,849,849,0
20240219,184500,630136,849,849,849,849,0
20240219,184400,630136,849,849,849,849,0
20240219,184300,630136,849,849,849,849,0
20240219,184200,630136,849,849,849,849,0
20240219,184100,630136,849,849,849,849,0
20240219,184000,630136,849,849,849,849,0
20240219,183900,630136,849,849,849,849,0
20240219,183800,630136,849,849,849,849,0
20240219,183700,630136,849,849,849,849,0
20240219,183600,630136,849,750,849,750,500
20240219,183500,630136,849,849,849,849,0
20240219,183400,630136,849,849,849,849,0
20240219,183300,630136,849,849,849,849,0
20240219,183200,630136,849,849,849,849,0
20240219,183100,630136,849,849,849,849,0
20240219,183000,630136,849,849,849,849,0
20240219,182900,630136,849,849,849,849,0
20240219,182800,630136,849,849,849,849,0
20240219,182700,630136,849,849,849,849,0
20240219,182600,630136,849,849,849,849,0
20240219,182500,630136,849,849,849,849,0
20240219,182400,630136,849,849,849,849,0
20240219,182300,630136,849,849,849,849,0
20240219,182200,630136,849,849,849,849,0
20240219,182100,630136,849,849,849,849,0
20240219,182000,630136,849,849,849,849,0
20240219,181900,630136,849,849,849,849,0
20240219,181800,630136,849,849,849,849,0
20240219,181700,630136,849,849,849,849,0
20240219,181600,630136,849,849,849,849,0
20240219,181500,630136,849,849,849,849,0
20240219,181400,630136,849,849,849,849,0
20240219,181300,630136,849,849,849,849,0
20240219,181200,630136,849,849,849,849,0
20240219,181100,630136,849,849,849,849,0
20240219,181000,630136,849,849,849,849,0
20240219,180900,630136,849,849,849,849,0
20240219,180800,630136,849,849,849,849,0
20240219,180700,630136,849,849,849,849,0
20240219,180600,630136,849,750,849,750,500
20240219,180500,630136,849,849,849,849,0
20240219,180400,630136,849,849,849,849,0
20240219,180300,630136,849,849,849,849,0
20240219,180200,630136,849,849,849,849,0
20240219,180100,630136,849,849,849,849,0
20240219,180000,630136,849,849,849,849,0
20240219,175900,630136,849,849,849,849,0
20240219,175800,630136,849,849,849,849,0
20240219,175700,630136,849,849,849,849,0
20240219,175600,630136,849,849,849,849,0
20240219,175500,630136,849,849,849,849,0
20240219,175400,630136,849,849,849,849,0
20240219,175300,630136,849,849,849,849,0
20240219,175200,630136,849,849,849,849,0
20240219,175100,630136,849,849,849,849,0
20240219,175000,630136,849,849,849,849,0
20240219,174900,630136,849,849,849,849,0
20240219,174800,630136,849,849,849,849,0
20240219,174700,630136,849,849,849,849,0
20240219,174600,630136,849,849,849,849,0
20240219,174500,630136,849,849,849,849,0
20240219,174400,630136,849,849,849,849,0
20240219,174300,630136,849,849,849,849,0
20240219,174200,630136,849,849,849,849,0
20240219,174100,630136,849,849,849,849,0
20240219,174000,630136,849,849,849,849,0
20240219,173900,630136,849,849,849,849,0
20240219,173800,630136,849,849,849,849,0
20240219,173700,630136,849,849,849,849,0
20240219,173600,630136,849,750,849,750,500
20240219,173500,630136,849,849,849,849,0
20240219,173400,630136,849,849,849,849,0
20240219,173300,630136,849,849,849,849,0
20240219,173200,630136,849,849,849,849,0
20240219,173100,630136,849,849,849,849,0
20240219,173000,630136,849,849,849,849,0
20240219,172900,630136,849,849,849,849,0
20240219,172800,630136,849,849,849,849,0
20240219,172700,630136,849,849,849,849,0
20240219,172600,630136,849,849,849,849,0
20240219,172500,630136,849,849,849,849,0
20240219,172400,630136,849,849,849,849,0
20240219,172300,630136,849,849,849,849,0
20240219,172200,630136,849,849,849,849,0
20240219,172100,630136,849,849,849,849,0
20240219,172000,630136,849,849,849,849,0
20240219,171900,630136,849,849,849,849,0
20240219,171800,630136,849,849,849,849,0
20240219,171700,630136,849,849,849,849,0
20240219,171600,630136,849,849,849,849,0
20240219,171500,630136,849,849,849,849,0
20240219,171400,630136,849,849,849,849,0
20240219,171300,630136,849,849,849,849,0
20240219,171200,630136,849,849,849,849,0
20240219,171100,630136,849,849,849,849,0
20240219,171000,630136,849,849,849,849,0
20240219,170900,630136,849,849,849,849,0
20240219,170800,630136,849,849,849,849,0
20240219,170700,630136,849,849,849,849,0
20240219,170600,630136,849,750,849,750,500
20240219,170500,630136,849,849,849,849,0
20240219,170400,630136,849,849,849,849,0
20240219,170300,630136,849,849,849,849,0
20240219,170200,630136,849,849,849,849,0
20240219,170100,630136,849,849,849,849,0
20240219,170000,630136,849,849,849,849,0
20240219,165900,630136,849,849,849,849,0
20240219,165800,630136,849,849,849,849,0
20240219,165700,630136,849,849,849,849,0
20240219,165600,630136,849,849,849,849,0
20240219,165500,630136,849,849,849,849,0
20240219,165400,630136,849,849,849,849,0
20240219,165300,630136,849,849,849,849,0
20240219,165200,630136,849,849,849,849,0
20240219,165100,630136,849,849,849,849,0
20240219,165000,630136,849,849,849,849,0
20240219,164900,630136,849,849,849,849,0
20240219,164800,630136,849,849,849,849,0
20240219,164700,630136,849,849,849,849,0
20240219,164600,630136,849,849,849,849,0
20240219,164500,630136,849,849,849,849,0
20240219,164400,630136,849,849,849,849,0
20240219,164300,630136,849,849,849,849,0
20240219,164200,630136,849,849,849,849,0
20240219,164100,630136,849,849,849,849,0
20240219,164000,630136,849,849,849,849,0
20240219,163900,630136,849,849,849,849,0
20240219,163800,630136,849,849,849,849,0
20240219,163700,630136,849,849,849,849,0
20240219,163600,630136,849,750,849,750,500
20240219,163500,630136,849,849,849,849,0
20240219,163400,630136,849,849,849,849,0
20240219,163300,630136,849,849,849,849,0
20240219,163200,630136,849,849,849,849,0
20240219,163100,630136,849,849,849,849,0
20240219,163000,630136,849,849,849,849,0
20240219,162900,630136,849,849,849,849,0
20240219,162800,630136,849,849,849,849,0
20240219,162700,630136,849,849,849,849,0
20240219,162600,630136,849,849,849,849,0
20240219,162500,630136,849,849,849,849,0
20240219,162400,630136,849,849,849,849,0
20240219,162300,630136,849,849,849,849,0
20240219,162200,630136,849,849,849,849,0
20240219,162100,630136,849,849,849,849,0
20240219,162000,630136,849,849,849,849,0
20240219,161900,630136,849,849,849,849,0
20240219,161800,630136,849,849,849,849,0
20240219,161700,630136,849,849,849,849,0
20240219,161600,630136,849,849,849,849,0
20240219,161500,630136,849,849,849,849,0
20240219,161400,630136,849,849,849,849,0
20240219,161300,630136,849,849,849,849,0
20240219,161200,630136,849,849,849,849,0
20240219,161100,630136,849,849,849,849,0
20240219,161000,630136,849,849,849,849,0
20240219,160900,630136,849,849,849,849,0
20240219,160800,630136,849,849,849,849,0
20240219,160700,630136,849,849,849,849,0
20240219,160600,630136,849,750,849,750,500
20240219,160500,630136,849,849,849,849,0
20240219,160400,630136,849,849,849,849,0
20240219,160300,630136,849,849,849,849,0
20240219,160200,630136,849,849,849,849,0
20240219,160100,630136,849,849,849,849,0
20240219,160000,630136,849,849,849,849,0
20240219,155900,630136,849,849,849,849,0
20240219,155800,630136,849,849,849,849,0
20240219,155700,630136,849,849,849,849,0
20240219,155600,630136,849,849,849,849,0
20240219,155500,630136,849,849,849,849,0
20240219,155400,630136,849,849,849,849,0
20240219,155300,630136,849,849,849,849,0
20240219,155200,630136,849,849,849,849,0
20240219,155100,630136,849,849,849,849,0
20240219,155000,630136,849,849,849,849,0
20240219,154900,630136,849,849,849,849,0
20240219,154800,630136,849,849,849,849,0
20240219,154700,630136,849,849,849,849,0
20240219,154600,630136,849,849,849,849,0
20240219,154500,630136,849,849,849,849,0
20240219,154400,630136,849,849,849,849,0
20240219,154300,630136,849,849,849,849,0
20240219,154200,630136,849,849,849,849,0
20240219,154100,630136,849,849,849,849,0
20240219,154000,630136,849,849,849,849,0
20240219,153900,630136,849,849,849,849,0
20240219,153800,630136,849,849,849,849,0
20240219,153700,630136,849,849,849,849,0
20240219,153600,630136,849,750,849,750,500
20240219,153500,630136,849,849,849,849,0
20240219,153400,630136,849,849,849,849,0
20240219,153300,630136,849,849,849,849,0
20240219,153200,630136,849,849,849,849,0
20240219,153100,630136,849,849,849,849,0
20240219,153000,630136,849,849,849,849,0
20240219,152900,630136,849,849,849,849,0
20240219,152800,630136,849,849,849,849,0
20240219,152700,630136,849,849,849,849,0
20240219,152600,630136,849,849,849,849,0
20240219,152500,630136,849,849,849,849,0
20240219,152400,630136,849,849,849,849,0
20240219,152300,630136,849,849,849,849,0
20240219,152200,630136,849,849,849,849,0
20240219,152100,630136,849,849,849,849,0
20240219,152000,630136,849,849,849,849,0
20240219,151900,630136,849,750,849,750,500
20240219,151800,248750,750,750,750,750,0
20240219,151700,248750,750,750,750,750,0
20240219,151600,248750,750,750,750,750,0
20240219,151500,248750,750,750,750,750,0
20240219,151400,248750,750,750,750,750,0
20240219,151300,248750,750,750,750,750,0
20240219,151200,248750,750,750,750,750,0
20240219,151100,248750,750,750,750,750,0
20240219,151000,248750,750,750,750,750,0
20240219,150900,248750,750,750,750,750,0
20240219,150800,248750,750,750,750,750,0
20240219,150700,248750,750,750,750,750,0
20240219,150600,248750,750,750,750,750,0
20240219,150500,248750,750,750,750,750,0
20240219,150400,248750,750,750,750,750,0
20240219,150300,248750,750,750,750,750,0
20240219,150200,248750,750,750,750,750,0
20240219,150100,248750,750,750,750,750,0
20240219,150000,248750,750,750,750,750,0
20240219,145900,248750,750,750,750,750,0
20240219,145800,248750,750,750,750,750,0
20240219,145700,248750,750,750,750,750,0
20240219,145600,248750,750,750,750,750,0
20240219,145500,248750,750,750,750,750,0
20240219,145400,248750,750,750,750,750,0
20240219,145300,248750,750,750,750,750,0
20240219,145200,248750,750,750,750,750,0
20240219,145100,248750,750,750,750,750,0
20240219,145000,248750,750,750,750,750,0
20240219,144900,248750,750,750,750,750,0
20240219,144800,248750,750,750,750,750,0
20240219,144700,248750,750,750,750,750,0
20240219,144600,248750,750,750,750,750,0
20240219,144500,248750,750,750,750,750,0
20240219,144400,248750,750,750,750,750,0
20240219,144300,248750,750,750,750,750,0
20240219,144200,248750,750,750,750,750,0
20240219,144100,248750,750,750,750,750,0
20240219,144000,248750,750,750,750,750,0
20240219,143900,248750,750,750,750,750,0
20240219,143800,248750,750,750,750,750,0
20240219,143700,248750,750,750,750,750,0
20240219,143600,248750,750,750,750,750,0
20240219,143500,248750,750,750,750,750,0
20240219,143400,248750,750,750,750,750,0
20240219,143300,248750,750,750,750,750,0
20240219,143200,248750,750,750,750,750,0
20240219,143100,248750,750,750,750,750,0
20240219,143000,248750,750,750,750,750,0
20240219,142900,248750,750,750,750,750,0
20240219,142800,248750,750,750,750,750,0
20240219,142700,248750,750,750,750,750,0
20240219,142600,248750,750,750,750,750,0
20240219,142500,248750,750,750,750,750,0
20240219,142400,248750,750,750,750,750,0
20240219,142300,248750,750,750,750,750,0
20240219,142200,248750,750,750,750,750,0
20240219,142100,248750,750,750,750,750,0
20240219,142000,248750,750,750,750,750,0
20240219,141900,248750,750,750,750,750,0
20240219,141800,248750,750,750,750,750,0
20240219,141700,248750,750,750,750,750,0
20240219,141600,248750,750,750,750,750,0
20240219,141500,248750,750,750,750,750,0
20240219,141400,248750,750,750,750,750,0
20240219,141300,248750,750,750,750,750,0
20240219,141200,248750,750,750,750,750,0
20240219,141100,248750,750,750,750,750,0
20240219,141000,248750,750,750,750,750,0
20240219,140900,248750,750,750,750,750,0
20240219,140800,248750,750,750,750,750,0
20240219,140700,248750,750,750,750,750,0
20240219,140600,248750,750,750,750,750,0
20240219,140500,248750,750,750,750,750,0
20240219,140400,248750,750,750,750,750,0
20240219,140300,248750,750,750,750,750,0
20240219,140200,248750,750,750,750,750,0
20240219,140100,248750,750,750,750,750,0
20240219,140000,248750,750,750,750,750,0
20240219,135900,248750,750,750,750,750,0
20240219,135800,248750,750,750,750,750,0
20240219,135700,248750,750,750,750,750,0
20240219,135600,248750,750,750,750,750,0
20240219,135500,248750,750,750,750,750,0
20240219,135400,248750,750,750,750,750,0
20240219,135300,248750,750,750,750,750,0
20240219,135200,248750,750,750,750,750,0
20240219,135100,248750,750,750,750,750,0
20240219,135000,248750,750,750,750,750,0
20240219,134900,248750,750,750,750,750,0
20240219,134800,248750,750,750,750,750,0
20240219,134700,248750,750,750,750,750,0
20240219,134600,248750,750,750,750,750,0
20240219,134500,248750,750,750,750,750,0
20240219,134400,248750,750,750,750,750,0
20240219,134300,248750,750,750,750,750,0
20240219,134200,248750,750,750,750,750,0
20240219,134100,248750,750,750,750,750,0
20240219,134000,248750,750,750,750,750,0
20240219,133900,248750,750,750,750,750,0
20240219,133800,248750,750,750,750,750,0
20240219,133700,248750,750,750,750,750,1
20240219,133600,248000,750,750,750,750,0
20240219,133500,248000,750,750,750,750,0
20240219,133400,248000,750,750,750,750,0
20240219,133300,248000,750,750,750,750,0
20240219,133200,248000,750,750,750,750,0
20240219,133100,248000,750,750,750,750,0
20240219,133000,248000,750,750,750,750,0
20240219,132900,248000,750,750,750,750,0
20240219,132800,248000,750,750,750,750,0
20240219,132700,248000,750,750,750,750,0
20240219,132600,248000,750,750,750,750,0
20240219,132500,248000,750,750,750,750,0
20240219,132400,248000,750,750,750,750,0
20240219,132300,248000,750,750,750,750,0
20240219,132200,248000,750,750,750,750,0
20240219,132100,248000,750,750,750,750,0
20240219,132000,248000,750,750,750,750,0
20240219,131900,248000,750,750,750,750,0
20240219,131800,248000,750,750,750,750,0
20240219,131700,248000,750,750,750,750,0
20240219,131600,248000,750,750,750,750,0
20240219,131500,248000,750,750,750,750,0
20240219,131400,248000,750,750,750,750,0
20240219,131300,248000,750,750,750,750,0
20240219,131200,248000,750,750,750,750,0
20240219,131100,248000,750,750,750,750,0
20240219,131000,248000,750,750,750,750,0
20240219,130900,248000,750,750,750,750,0
20240219,130800,248000,750,750,750,750,0
20240219,130700,248000,750,750,750,750,0
20240219,130600,248000,750,750,750,750,0
20240219,130500,248000,750,750,750,750,0
20240219,130400,248000,750,750,750,750,0
20240219,130300,248000,750,750,750,750,0
20240219,130200,248000,750,750,750,750,0
20240219,130100,248000,750,750,750,750,0
20240219,130000,248000,750,750,750,750,0
20240219,125900,248000,750,750,750,750,0
20240219,125800,248000,750,750,750,750,0
20240219,125700,248000,750,750,750,750,0
20240219,125600,248000,750,750,750,750,0
20240219,125500,248000,750,750,750,750,0
20240219,125400,248000,750,750,750,750,0
20240219,125300,248000,750,750,750,750,0
20240219,125200,248000,750,750,750,750,0
20240219,125100,248000,750,750,750,750,0
20240219,125000,248000,750,750,750,750,0
20240219,124900,248000,750,750,750,750,0
20240219,124800,248000,750,750,750,750,0
20240219,124700,248000,750,750,750,750,0
20240219,124600,248000,750,750,750,750,0
20240219,124500,248000,750,750,750,750,0
20240219,124400,248000,750,750,750,750,0
20240219,124300,248000,750,750,750,750,0
20240219,124200,248000,750,750,750,750,0
20240219,124100,248000,750,750,750,750,0
20240219,124000,248000,750,750,750,750,0
20240219,123900,248000,750,750,750,750,0
20240219,123800,248000,750,750,750,750,0
20240219,123700,248000,750,750,750,750,0
20240219,123600,248000,750,750,750,750,0
20240219,123500,248000,750,750,750,750,0
20240219,123400,248000,750,750,750,750,0
20240219,123300,248000,750,750,750,750,0
20240219,123200,248000,750,750,750,750,0
20240219,123100,248000,750,750,750,750,0
20240219,123000,248000,750,750,750,750,0
20240219,122900,248000,750,750,750,750,0
20240219,122800,248000,750,750,750,750,0
20240219,122700,248000,750,750,750,750,0
20240219,122600,248000,750,750,750,750,0
20240219,122500,248000,750,750,750,750,0
20240219,122400,248000,750,750,750,750,0
20240219,122300,248000,750,750,750,750,0
20240219,122200,248000,750,750,750,750,0
20240219,122100,248000,750,750,750,750,0
20240219,122000,248000,750,750,750,750,0
20240219,121900,248000,750,750,750,750,0
20240219,121800,248000,750,750,750,750,0
20240219,121700,248000,750,750,750,750,0
20240219,121600,248000,750,750,750,750,0
20240219,121500,248000,750,750,750,750,3
20240219,121400,245750,750,750,750,750,0
20240219,121300,245750,750,750,750,750,0
20240219,121200,245750,750,750,750,750,0
20240219,121100,245750,750,750,750,750,0
20240219,121000,245750,750,750,750,750,0
20240219,120900,245750,750,750,750,750,0
20240219,120800,245750,750,750,750,750,0
20240219,120700,245750,750,750,750,750,0
20240219,120600,245750,750,750,750,750,0
20240219,120500,245750,750,750,750,750,0
20240219,120400,245750,750,750,750,750,0
20240219,120300,245750,750,750,750,750,0
20240219,120200,245750,750,750,750,750,0
20240219,120100,245750,750,750,750,750,0
20240219,120000,245750,750,750,750,750,0
20240219,115900,245750,750,750,750,750,0
20240219,115800,245750,750,750,750,750,0
20240219,115700,245750,750,750,750,750,0
20240219,115600,245750,750,750,750,750,0
20240219,115500,245750,750,750,750,750,0
20240219,115400,245750,750,750,750,750,0
20240219,115300,245750,750,750,750,750,0
20240219,115200,245750,750,750,750,750,0
20240219,115100,245750,750,750,750,750,0
20240219,115000,245750,750,750,750,750,0
20240219,114900,245750,750,750,750,750,0
20240219,114800,245750,750,750,750,750,0
20240219,114700,245750,750,750,750,750,0
20240219,114600,245750,750,750,750,750,0
20240219,114500,245750,750,750,750,750,0
20240219,114400,245750,750,750,750,750,0
20240219,114300,245750,750,750,750,750,0
20240219,114200,245750,750,750,750,750,0
20240219,114100,245750,750,750,750,750,0
20240219,114000,245750,750,750,750,750,0
20240219,113900,245750,750,750,750,750,0
20240219,113800,245750,750,750,750,750,0
20240219,113700,245750,750,750,750,750,0
20240219,113600,245750,750,750,750,750,0
20240219,113500,245750,750,750,750,750,0
20240219,113400,245750,750,750,750,750,0
20240219,113300,245750,750,750,750,750,0
20240219,113200,245750,750,750,750,750,0
20240219,113100,245750,750,750,750,750,0
20240219,113000,245750,750,750,750,750,0
20240219,112900,245750,750,750,750,750,0
20240219,112800,245750,750,750,750,750,0
20240219,112700,245750,750,750,750,750,0
20240219,112600,245750,750,750,750,750,0
20240219,112500,245750,750,750,750,750,0
20240219,112400,245750,750,750,750,750,0
20240219,112300,245750,750,750,750,750,0
20240219,112200,245750,750,750,750,750,0
20240219,112100,245750,750,750,750,750,0
20240219,112000,245750,750,750,750,750,0
20240219,111900,245750,750,750,750,750,0
20240219,111800,245750,750,750,750,750,0
20240219,111700,245750,750,750,750,750,0
20240219,111600,245750,750,750,750,750,0
20240219,111500,245750,750,750,750,750,0
20240219,111400,245750,750,750,750,750,0
20240219,111300,245750,750,750,750,750,0
20240219,111200,245750,750,750,750,750,0
20240219,111100,245750,750,750,750,750,0
20240219,111000,245750,750,750,750,750,0
20240219,110900,245750,750,750,750,750,0
20240219,110800,245750,750,750,750,750,0
20240219,110700,245750,750,750,750,750,0
20240219,110600,245750,750,750,750,750,0
20240219,110500,245750,750,750,750,750,0
20240219,110400,245750,750,750,750,750,0
20240219,110300,245750,750,750,750,750,0
20240219,110200,245750,750,750,750,750,0
20240219,110100,245750,750,750,750,750,0
20240219,110000,245750,750,750,750,750,0
20240219,105900,245750,750,750,750,750,0
20240219,105800,245750,750,750,750,750,0
20240219,105700,245750,750,750,750,750,0
20240219,105600,245750,750,750,750,750,0
20240219,105500,245750,750,750,750,750,0
20240219,105400,245750,750,750,750,750,0
20240219,105300,245750,750,750,750,750,0
20240219,105200,245750,750,750,750,750,0
20240219,105100,245750,750,750,750,750,0
20240219,105000,245750,750,750,750,750,0
20240219,104900,245750,750,750,750,750,0
20240219,104800,245750,750,750,750,750,0
20240219,104700,245750,750,750,750,750,0
20240219,104600,245750,750,750,750,750,0
20240219,104500,245750,750,750,750,750,0
20240219,104400,245750,750,750,750,750,0
20240219,104300,245750,750,750,750,750,0
20240219,104200,245750,750,750,750,750,0
20240219,104100,245750,750,750,750,750,0
20240219,104000,245750,750,750,750,750,0
20240219,103900,245750,750,750,750,750,0
20240219,103800,245750,750,750,750,750,0
20240219,103700,245750,750,750,750,750,0
20240219,103600,245750,750,750,750,750,0
20240219,103500,245750,750,750,750,750,0
20240219,103400,245750,750,750,750,750,0
20240219,103300,245750,750,750,750,750,0
20240219,103200,245750,750,750,750,750,0
20240219,103100,245750,750,750,750,750,0
20240219,103000,245750,750,750,750,750,0
20240219,102900,245750,750,750,750,750,0
20240219,102800,245750,750,750,750,750,0
20240219,102700,245750,750,750,750,750,0
20240219,102600,245750,750,750,750,750,101
20240219,102500,170000,850,850,850,850,0
20240219,102400,170000,850,850,850,850,0
20240219,102300,170000,850,850,850,850,0
20240219,102200,170000,850,850,850,850,0
20240219,102100,170000,850,850,850,850,0
20240219,102000,170000,850,850,850,850,0
20240219,101900,170000,850,850,850,850,0
20240219,101800,170000,850,850,850,850,0
20240219,101700,170000,850,850,850,850,0
20240219,101600,170000,850,850,850,850,0
20240219,101500,170000,850,850,850,850,0
20240219,101400,170000,850,850,850,850,0
20240219,101300,170000,850,850,850,850,0
20240219,101200,170000,850,850,850,850,0
20240219,101100,170000,850,850,850,850,0
20240219,101000,170000,850,850,850,850,0
20240219,100900,170000,850,850,850,850,0
20240219,100800,170000,850,850,850,850,0
20240219,100700,170000,850,850,850,850,0
20240219,100600,170000,850,850,850,850,0
20240219,100500,170000,850,850,850,850,0
20240219,100400,170000,850,850,850,850,0
20240219,100300,170000,850,850,850,850,0
20240219,100200,170000,850,850,850,850,0
20240219,100100,170000,850,850,850,850,0
20240219,100000,170000,850,850,850,850,0
20240219,095900,170000,850,850,850,850,0
20240219,095800,170000,850,850,850,850,0
20240219,095700,170000,850,850,850,850,0
20240219,095600,170000,850,850,850,850,0
20240219,095500,170000,850,850,850,850,0
20240219,095400,170000,850,850,850,850,0
20240219,095300,170000,850,850,850,850,0
20240219,095200,170000,850,850,850,850,0
20240219,095100,170000,850,850,850,850,0
20240219,095000,170000,850,850,850,850,0
20240219,094900,170000,850,850,850,850,0
20240219,094800,170000,850,850,850,850,0
20240219,094700,170000,850,850,850,850,0
20240219,094600,170000,850,850,850,850,0
20240219,094500,170000,850,850,850,850,0
20240219,094400,170000,850,850,850,850,0
20240219,094300,170000,850,850,850,850,0
20240219,094200,170000,850,850,850,850,0
20240219,094100,170000,850,850,850,850,0
20240219,094000,170000,850,850,850,850,0
20240219,093900,170000,850,850,850,850,0
20240219,093800,170000,850,850,850,850,0
20240219,093700,170000,850,850,850,850,0
20240219,093600,170000,850,850,850,850,0
20240219,093500,170000,850,850,850,850,0
20240219,093400,170000,850,850,850,850,0
20240219,093300,170000,850,850,850,850,0
20240219,093200,170000,850,850,850,850,0
20240219,093100,170000,850,850,850,850,0
20240219,093000,170000,850,850,850,850,0
20240219,092900,170000,850,850,850,850,0
20240219,092800,170000,850,850,850,850,0
20240219,092700,170000,850,850,850,850,0
20240219,092600,170000,850,850,850,850,0
20240219,092500,170000,850,850,850,850,0
20240219,092400,170000,850,850,850,850,0
20240219,092300,170000,850,850,850,850,0
20240219,092200,170000,850,850,850,850,0
20240219,092100,170000,850,850,850,850,0
20240219,092000,170000,850,850,850,850,0
20240219,091900,170000,850,850,850,850,0
20240219,091800,170000,850,850,850,850,0
20240219,091700,170000,850,850,850,850,0
20240219,091600,170000,850,850,850,850,0
20240219,091500,170000,850,850,850,850,0
20240219,091400,170000,850,850,850,850,0
20240219,091300,170000,850,850,850,850,0
20240219,091200,170000,850,850,850,850,0
20240219,091100,170000,850,850,850,850,0
20240219,091000,170000,850,850,850,850,0
20240219,090900,170000,850,850,850,850,0
20240219,090800,170000,850,850,850,850,0
20240219,090700,170000,850,850,850,850,0
20240219,090600,170000,850,850,850,850,0
20240219,090500,170000,850,850,850,850,0
20240219,090400,170000,850,850,850,850,0
20240219,090300,170000,850,850,850,850,0
20240219,090200,170000,850,850,850,850,0
20240219,090100,170000,850,850,850,850,0
20240219,090000,170000,850,850,850,850,200