KissMeData/413600/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,211800,88774635,2215,2215,2215,2215,26
20240220,211700,88774635,2215,2215,2215,2215,0
20240220,211600,88774635,2215,2215,2215,2215,0
20240220,211500,88774635,2215,2215,2215,2215,0
20240220,211400,88774635,2215,2215,2215,2215,0
20240220,211300,88774635,2215,2215,2215,2215,0
20240220,211200,88774635,2215,2215,2215,2215,0
20240220,211100,88774635,2215,2215,2215,2215,0
20240220,211000,88774635,2215,2215,2215,2215,0
20240220,210900,88774635,2215,2215,2215,2215,0
20240220,210800,88774635,2215,2215,2215,2215,0
20240220,210700,88774635,2215,2215,2215,2215,0
20240220,210600,88774635,2215,2215,2215,2215,0
20240220,210500,88774635,2215,2215,2215,2215,0
20240220,210400,88774635,2215,2215,2215,2215,0
20240220,210300,88774635,2215,2215,2215,2215,0
20240220,210200,88774635,2215,2215,2215,2215,0
20240220,210100,88774635,2215,2215,2215,2215,0
20240220,210000,88774635,2215,2215,2215,2215,0
20240220,205900,88774635,2215,2215,2215,2215,0
20240220,205800,88774635,2215,2215,2215,2215,0
20240220,205700,88774635,2215,2215,2215,2215,0
20240220,205600,88774635,2215,2215,2215,2215,0
20240220,205500,88774635,2215,2215,2215,2215,0
20240220,205400,88774635,2215,2215,2215,2215,0
20240220,205300,88774635,2215,2215,2215,2215,0
20240220,205200,88774635,2215,2215,2215,2215,0
20240220,205100,88774635,2215,2215,2215,2215,0
20240220,205000,88774635,2215,2215,2215,2215,0
20240220,204900,88774635,2215,2215,2215,2215,0
20240220,204800,88774635,2215,2215,2215,2215,26
20240220,204700,88774635,2215,2215,2215,2215,0
20240220,204600,88774635,2215,2215,2215,2215,0
20240220,204500,88774635,2215,2215,2215,2215,0
20240220,204400,88774635,2215,2215,2215,2215,0
20240220,204300,88774635,2215,2215,2215,2215,0
20240220,204200,88774635,2215,2215,2215,2215,0
20240220,204100,88774635,2215,2215,2215,2215,0
20240220,204000,88774635,2215,2215,2215,2215,0
20240220,203900,88774635,2215,2215,2215,2215,0
20240220,203800,88774635,2215,2215,2215,2215,0
20240220,203700,88774635,2215,2215,2215,2215,0
20240220,203600,88774635,2215,2215,2215,2215,0
20240220,203500,88774635,2215,2215,2215,2215,0
20240220,203400,88774635,2215,2215,2215,2215,0
20240220,203300,88774635,2215,2215,2215,2215,0
20240220,203200,88774635,2215,2215,2215,2215,0
20240220,203100,88774635,2215,2215,2215,2215,0
20240220,203000,88774635,2215,2215,2215,2215,0
20240220,202900,88774635,2215,2215,2215,2215,0
20240220,202800,88774635,2215,2215,2215,2215,0
20240220,202700,88774635,2215,2215,2215,2215,0
20240220,202600,88774635,2215,2215,2215,2215,0
20240220,202500,88774635,2215,2215,2215,2215,0
20240220,202400,88774635,2215,2215,2215,2215,0
20240220,202300,88774635,2215,2215,2215,2215,0
20240220,202200,88774635,2215,2215,2215,2215,0
20240220,202100,88774635,2215,2215,2215,2215,0
20240220,202000,88774635,2215,2215,2215,2215,0
20240220,201900,88774635,2215,2215,2215,2215,0
20240220,201800,88774635,2215,2215,2215,2215,26
20240220,201700,88774635,2215,2215,2215,2215,0
20240220,201600,88774635,2215,2215,2215,2215,0
20240220,201500,88774635,2215,2215,2215,2215,0
20240220,201400,88774635,2215,2215,2215,2215,0
20240220,201300,88774635,2215,2215,2215,2215,0
20240220,201200,88774635,2215,2215,2215,2215,0
20240220,201100,88774635,2215,2215,2215,2215,0
20240220,201000,88774635,2215,2215,2215,2215,0
20240220,200900,88774635,2215,2215,2215,2215,0
20240220,200800,88774635,2215,2215,2215,2215,0
20240220,200700,88774635,2215,2215,2215,2215,0
20240220,200600,88774635,2215,2215,2215,2215,0
20240220,200500,88774635,2215,2215,2215,2215,0
20240220,200400,88774635,2215,2215,2215,2215,0
20240220,200300,88774635,2215,2215,2215,2215,0
20240220,200200,88774635,2215,2215,2215,2215,0
20240220,200100,88774635,2215,2215,2215,2215,0
20240220,200000,88774635,2215,2215,2215,2215,0
20240220,195900,88774635,2215,2215,2215,2215,0
20240220,195800,88774635,2215,2215,2215,2215,0
20240220,195700,88774635,2215,2215,2215,2215,0
20240220,195600,88774635,2215,2215,2215,2215,0
20240220,195500,88774635,2215,2215,2215,2215,0
20240220,195400,88774635,2215,2215,2215,2215,0
20240220,195300,88774635,2215,2215,2215,2215,0
20240220,195200,88774635,2215,2215,2215,2215,0
20240220,195100,88774635,2215,2215,2215,2215,0
20240220,195000,88774635,2215,2215,2215,2215,0
20240220,194900,88774635,2215,2215,2215,2215,0
20240220,194800,88774635,2215,2215,2215,2215,26
20240220,194700,88774635,2215,2215,2215,2215,0
20240220,194600,88774635,2215,2215,2215,2215,0
20240220,194500,88774635,2215,2215,2215,2215,0
20240220,194400,88774635,2215,2215,2215,2215,0
20240220,194300,88774635,2215,2215,2215,2215,0
20240220,194200,88774635,2215,2215,2215,2215,0
20240220,194100,88774635,2215,2215,2215,2215,0
20240220,194000,88774635,2215,2215,2215,2215,0
20240220,193900,88774635,2215,2215,2215,2215,0
20240220,193800,88774635,2215,2215,2215,2215,0
20240220,193700,88774635,2215,2215,2215,2215,0
20240220,193600,88774635,2215,2215,2215,2215,0
20240220,193500,88774635,2215,2215,2215,2215,0
20240220,193400,88774635,2215,2215,2215,2215,0
20240220,193300,88774635,2215,2215,2215,2215,0
20240220,193200,88774635,2215,2215,2215,2215,0
20240220,193100,88774635,2215,2215,2215,2215,0
20240220,193000,88774635,2215,2215,2215,2215,0
20240220,192900,88774635,2215,2215,2215,2215,0
20240220,192800,88774635,2215,2215,2215,2215,0
20240220,192700,88774635,2215,2215,2215,2215,0
20240220,192600,88774635,2215,2215,2215,2215,0
20240220,192500,88774635,2215,2215,2215,2215,0
20240220,192400,88774635,2215,2215,2215,2215,0
20240220,192300,88774635,2215,2215,2215,2215,0
20240220,192200,88774635,2215,2215,2215,2215,0
20240220,192100,88774635,2215,2215,2215,2215,0
20240220,192000,88774635,2215,2215,2215,2215,0
20240220,191900,88774635,2215,2215,2215,2215,0
20240220,191800,88774635,2215,2215,2215,2215,26
20240220,191700,88774635,2215,2215,2215,2215,0
20240220,191600,88774635,2215,2215,2215,2215,0
20240220,191500,88774635,2215,2215,2215,2215,0
20240220,191400,88774635,2215,2215,2215,2215,0
20240220,191300,88774635,2215,2215,2215,2215,0
20240220,191200,88774635,2215,2215,2215,2215,0
20240220,191100,88774635,2215,2215,2215,2215,0
20240220,191000,88774635,2215,2215,2215,2215,0
20240220,190900,88774635,2215,2215,2215,2215,0
20240220,190800,88774635,2215,2215,2215,2215,0
20240220,190700,88774635,2215,2215,2215,2215,0
20240220,190600,88774635,2215,2215,2215,2215,0
20240220,190500,88774635,2215,2215,2215,2215,0
20240220,190400,88774635,2215,2215,2215,2215,0
20240220,190300,88774635,2215,2215,2215,2215,0
20240220,190200,88774635,2215,2215,2215,2215,0
20240220,190100,88774635,2215,2215,2215,2215,0
20240220,190000,88774635,2215,2215,2215,2215,0
20240220,185900,88774635,2215,2215,2215,2215,0
20240220,185800,88774635,2215,2215,2215,2215,0
20240220,185700,88774635,2215,2215,2215,2215,0
20240220,185600,88774635,2215,2215,2215,2215,0
20240220,185500,88774635,2215,2215,2215,2215,0
20240220,185400,88774635,2215,2215,2215,2215,0
20240220,185300,88774635,2215,2215,2215,2215,0
20240220,185200,88774635,2215,2215,2215,2215,0
20240220,185100,88774635,2215,2215,2215,2215,0
20240220,185000,88774635,2215,2215,2215,2215,0
20240220,184900,88774635,2215,2215,2215,2215,0
20240220,184800,88774635,2215,2215,2215,2215,26
20240220,184700,88774635,2215,2215,2215,2215,0
20240220,184600,88774635,2215,2215,2215,2215,0
20240220,184500,88774635,2215,2215,2215,2215,0
20240220,184400,88774635,2215,2215,2215,2215,0
20240220,184300,88774635,2215,2215,2215,2215,0
20240220,184200,88774635,2215,2215,2215,2215,0
20240220,184100,88774635,2215,2215,2215,2215,0
20240220,184000,88774635,2215,2215,2215,2215,0
20240220,183900,88774635,2215,2215,2215,2215,0
20240220,183800,88774635,2215,2215,2215,2215,0
20240220,183700,88774635,2215,2215,2215,2215,0
20240220,183600,88774635,2215,2215,2215,2215,0
20240220,183500,88774635,2215,2215,2215,2215,0
20240220,183400,88774635,2215,2215,2215,2215,0
20240220,183300,88774635,2215,2215,2215,2215,0
20240220,183200,88774635,2215,2215,2215,2215,0
20240220,183100,88774635,2215,2215,2215,2215,0
20240220,183000,88774635,2215,2215,2215,2215,0
20240220,182900,88774635,2215,2215,2215,2215,0
20240220,182800,88774635,2215,2215,2215,2215,0
20240220,182700,88774635,2215,2215,2215,2215,0
20240220,182600,88774635,2215,2215,2215,2215,0
20240220,182500,88774635,2215,2215,2215,2215,0
20240220,182400,88774635,2215,2215,2215,2215,0
20240220,182300,88774635,2215,2215,2215,2215,0
20240220,182200,88774635,2215,2215,2215,2215,0
20240220,182100,88774635,2215,2215,2215,2215,0
20240220,182000,88774635,2215,2215,2215,2215,0
20240220,181900,88774635,2215,2215,2215,2215,0
20240220,181800,88774635,2215,2215,2215,2215,26
20240220,181700,88774635,2215,2215,2215,2215,0
20240220,181600,88774635,2215,2215,2215,2215,0
20240220,181500,88774635,2215,2215,2215,2215,0
20240220,181400,88774635,2215,2215,2215,2215,0
20240220,181300,88774635,2215,2215,2215,2215,0
20240220,181200,88774635,2215,2215,2215,2215,0
20240220,181100,88774635,2215,2215,2215,2215,0
20240220,181000,88774635,2215,2215,2215,2215,0
20240220,180900,88774635,2215,2215,2215,2215,0
20240220,180800,88774635,2215,2215,2215,2215,0
20240220,180700,88774635,2215,2215,2215,2215,0
20240220,180600,88774635,2215,2215,2215,2215,0
20240220,180500,88774635,2215,2215,2215,2215,0
20240220,180400,88774635,2215,2215,2215,2215,0
20240220,180300,88774635,2215,2215,2215,2215,0
20240220,180200,88774635,2215,2215,2215,2215,0
20240220,180100,88774635,2215,2215,2215,2215,0
20240220,180000,88774635,2215,2215,2215,2215,0
20240220,175900,88774635,2215,2215,2215,2215,0
20240220,175800,88774635,2215,2215,2215,2215,0
20240220,175700,88774635,2215,2215,2215,2215,0
20240220,175600,88774635,2215,2215,2215,2215,0
20240220,175500,88774635,2215,2215,2215,2215,0
20240220,175400,88774635,2215,2215,2215,2215,0
20240220,175300,88774635,2215,2215,2215,2215,0
20240220,175200,88774635,2215,2215,2215,2215,0
20240220,175100,88774635,2215,2215,2215,2215,0
20240220,175000,88774635,2215,2215,2215,2215,0
20240220,174900,88774635,2215,2215,2215,2215,0
20240220,174800,88774635,2215,2215,2215,2215,26
20240220,174700,88774635,2215,2215,2215,2215,0
20240220,174600,88774635,2215,2215,2215,2215,0
20240220,174500,88774635,2215,2215,2215,2215,0
20240220,174400,88774635,2215,2215,2215,2215,0
20240220,174300,88774635,2215,2215,2215,2215,0
20240220,174200,88774635,2215,2215,2215,2215,0
20240220,174100,88774635,2215,2215,2215,2215,0
20240220,174000,88774635,2215,2215,2215,2215,0
20240220,173900,88774635,2215,2215,2215,2215,0
20240220,173800,88774635,2215,2215,2215,2215,0
20240220,173700,88774635,2215,2215,2215,2215,0
20240220,173600,88774635,2215,2215,2215,2215,0
20240220,173500,88774635,2215,2215,2215,2215,0
20240220,173400,88774635,2215,2215,2215,2215,0
20240220,173300,88774635,2215,2215,2215,2215,0
20240220,173200,88774635,2215,2215,2215,2215,0
20240220,173100,88774635,2215,2215,2215,2215,0
20240220,173000,88774635,2215,2215,2215,2215,0
20240220,172900,88774635,2215,2215,2215,2215,0
20240220,172800,88774635,2215,2215,2215,2215,0
20240220,172700,88774635,2215,2215,2215,2215,0
20240220,172600,88774635,2215,2215,2215,2215,0
20240220,172500,88774635,2215,2215,2215,2215,0
20240220,172400,88774635,2215,2215,2215,2215,0
20240220,172300,88774635,2215,2215,2215,2215,0
20240220,172200,88774635,2215,2215,2215,2215,0
20240220,172100,88774635,2215,2215,2215,2215,0
20240220,172000,88774635,2215,2215,2215,2215,0
20240220,171900,88774635,2215,2215,2215,2215,0
20240220,171800,88774635,2215,2215,2215,2215,26
20240220,171700,88774635,2215,2215,2215,2215,0
20240220,171600,88774635,2215,2215,2215,2215,0
20240220,171500,88774635,2215,2215,2215,2215,0
20240220,171400,88774635,2215,2215,2215,2215,0
20240220,171300,88774635,2215,2215,2215,2215,0
20240220,171200,88774635,2215,2215,2215,2215,0
20240220,171100,88774635,2215,2215,2215,2215,0
20240220,171000,88774635,2215,2215,2215,2215,0
20240220,170900,88774635,2215,2215,2215,2215,0
20240220,170800,88774635,2215,2215,2215,2215,0
20240220,170700,88774635,2215,2215,2215,2215,0
20240220,170600,88774635,2215,2215,2215,2215,0
20240220,170500,88774635,2215,2215,2215,2215,0
20240220,170400,88774635,2215,2215,2215,2215,0
20240220,170300,88774635,2215,2215,2215,2215,0
20240220,170200,88774635,2215,2215,2215,2215,0
20240220,170100,88774635,2215,2215,2215,2215,0
20240220,170000,88774635,2215,2215,2215,2215,0
20240220,165900,88774635,2215,2215,2215,2215,0
20240220,165800,88774635,2215,2215,2215,2215,0
20240220,165700,88774635,2215,2215,2215,2215,0
20240220,165600,88774635,2215,2215,2215,2215,0
20240220,165500,88774635,2215,2215,2215,2215,0
20240220,165400,88774635,2215,2215,2215,2215,0
20240220,165300,88774635,2215,2215,2215,2215,0
20240220,165200,88774635,2215,2215,2215,2215,0
20240220,165100,88774635,2215,2215,2215,2215,0
20240220,165000,88774635,2215,2215,2215,2215,0
20240220,164900,88774635,2215,2215,2215,2215,0
20240220,164800,88774635,2215,2215,2215,2215,26
20240220,164700,88774635,2215,2215,2215,2215,0
20240220,164600,88774635,2215,2215,2215,2215,0
20240220,164500,88774635,2215,2215,2215,2215,0
20240220,164400,88774635,2215,2215,2215,2215,0
20240220,164300,88774635,2215,2215,2215,2215,0
20240220,164200,88774635,2215,2215,2215,2215,0
20240220,164100,88774635,2215,2215,2215,2215,0
20240220,164000,88774635,2215,2215,2215,2215,0
20240220,163900,88774635,2215,2215,2215,2215,0
20240220,163800,88774635,2215,2215,2215,2215,0
20240220,163700,88774635,2215,2215,2215,2215,0
20240220,163600,88774635,2215,2215,2215,2215,0
20240220,163500,88774635,2215,2215,2215,2215,0
20240220,163400,88774635,2215,2215,2215,2215,0
20240220,163300,88774635,2215,2215,2215,2215,0
20240220,163200,88774635,2215,2215,2215,2215,0
20240220,163100,88774635,2215,2215,2215,2215,0
20240220,163000,88774635,2215,2215,2215,2215,0
20240220,162900,88774635,2215,2215,2215,2215,0
20240220,162800,88774635,2215,2215,2215,2215,0
20240220,162700,88774635,2215,2215,2215,2215,0
20240220,162600,88774635,2215,2215,2215,2215,0
20240220,162500,88774635,2215,2215,2215,2215,0
20240220,162400,88774635,2215,2215,2215,2215,0
20240220,162300,88774635,2215,2215,2215,2215,0
20240220,162200,88774635,2215,2215,2215,2215,0
20240220,162100,88774635,2215,2215,2215,2215,0
20240220,162000,88774635,2215,2215,2215,2215,0
20240220,161900,88774635,2215,2215,2215,2215,0
20240220,161800,88774635,2215,2215,2215,2215,26
20240220,161700,88774635,2215,2215,2215,2215,0
20240220,161600,88774635,2215,2215,2215,2215,0
20240220,161500,88774635,2215,2215,2215,2215,0
20240220,161400,88774635,2215,2215,2215,2215,0
20240220,161300,88774635,2215,2215,2215,2215,0
20240220,161200,88774635,2215,2215,2215,2215,0
20240220,161100,88774635,2215,2215,2215,2215,0
20240220,161000,88774635,2215,2215,2215,2215,0
20240220,160900,88774635,2215,2215,2215,2215,0
20240220,160800,88774635,2215,2215,2215,2215,0
20240220,160700,88774635,2215,2215,2215,2215,0
20240220,160600,88774635,2215,2215,2215,2215,0
20240220,160500,88774635,2215,2215,2215,2215,0
20240220,160400,88774635,2215,2215,2215,2215,0
20240220,160300,88774635,2215,2215,2215,2215,0
20240220,160200,88774635,2215,2215,2215,2215,0
20240220,160100,88774635,2215,2215,2215,2215,0
20240220,160000,88774635,2215,2215,2215,2215,0
20240220,155900,88774635,2215,2215,2215,2215,0
20240220,155800,88774635,2215,2215,2215,2215,0
20240220,155700,88774635,2215,2215,2215,2215,0
20240220,155600,88774635,2215,2215,2215,2215,0
20240220,155500,88774635,2215,2215,2215,2215,0
20240220,155400,88774635,2215,2215,2215,2215,0
20240220,155300,88774635,2215,2215,2215,2215,0
20240220,155200,88774635,2215,2215,2215,2215,0
20240220,155100,88774635,2215,2215,2215,2215,0
20240220,155000,88774635,2215,2215,2215,2215,0
20240220,154900,88774635,2215,2215,2215,2215,0
20240220,154800,88774635,2215,2215,2215,2215,26
20240220,154700,88774635,2215,2215,2215,2215,0
20240220,154600,88774635,2215,2215,2215,2215,0
20240220,154500,88774635,2215,2215,2215,2215,0
20240220,154400,88774635,2215,2215,2215,2215,0
20240220,154300,88774635,2215,2215,2215,2215,0
20240220,154200,88774635,2215,2215,2215,2215,0
20240220,154100,88774635,2215,2215,2215,2215,0
20240220,154000,88774635,2215,2215,2215,2215,0
20240220,153900,88774635,2215,2215,2215,2215,0
20240220,153800,88774635,2215,2215,2215,2215,0
20240220,153700,88774635,2215,2215,2215,2215,0
20240220,153600,88774635,2215,2215,2215,2215,0
20240220,153500,88774635,2215,2215,2215,2215,0
20240220,153400,88774635,2215,2215,2215,2215,0
20240220,153300,88774635,2215,2215,2215,2215,0
20240220,153200,88774635,2215,2215,2215,2215,0
20240220,153100,88774635,2215,2215,2215,2215,0
20240220,153000,88774635,2215,2215,2215,2215,26
20240220,152900,88717045,2200,2200,2200,2200,0
20240220,152800,88717045,2200,2200,2200,2200,0
20240220,152700,88717045,2200,2200,2200,2200,0
20240220,152600,88717045,2200,2200,2200,2200,0
20240220,152500,88717045,2200,2200,2200,2200,0
20240220,152400,88717045,2200,2200,2200,2200,0
20240220,152300,88717045,2200,2200,2200,2200,0
20240220,152200,88717045,2200,2200,2200,2200,0
20240220,152100,88717045,2200,2200,2200,2200,0
20240220,152000,88717045,2200,2200,2200,2200,0
20240220,151900,88717045,2200,2200,2200,2200,0
20240220,151800,88717045,2200,2200,2200,2200,0
20240220,151700,88717045,2200,2200,2200,2200,0
20240220,151600,88717045,2200,2200,2200,2200,0
20240220,151500,88717045,2200,2200,2200,2200,0
20240220,151400,88717045,2200,2200,2200,2200,0
20240220,151300,88717045,2200,2200,2200,2200,0
20240220,151200,88717045,2200,2200,2200,2200,0
20240220,151100,88717045,2200,2200,2200,2200,0
20240220,151000,88717045,2200,2200,2200,2200,0
20240220,150900,88717045,2200,2200,2200,2200,0
20240220,150800,88717045,2200,2200,2200,2200,0
20240220,150700,88717045,2200,2200,2200,2200,0
20240220,150600,88717045,2200,2200,2200,2200,0
20240220,150500,88717045,2200,2200,2200,2200,0
20240220,150400,88717045,2200,2200,2200,2200,0
20240220,150300,88717045,2200,2200,2200,2200,0
20240220,150200,88717045,2200,2200,2200,2200,0
20240220,150100,88717045,2200,2200,2200,2200,0
20240220,150000,88717045,2200,2200,2200,2200,0
20240220,145900,88717045,2200,2200,2200,2200,0
20240220,145800,88717045,2200,2200,2200,2200,0
20240220,145700,88717045,2200,2200,2200,2200,0
20240220,145600,88717045,2200,2200,2200,2200,0
20240220,145500,88717045,2200,2200,2200,2200,7
20240220,145400,88701645,2200,2200,2200,2200,3700
20240220,145300,80561645,2210,2210,2210,2210,0
20240220,145200,80561645,2210,2210,2210,2210,0
20240220,145100,80561645,2210,2210,2210,2210,0
20240220,145000,80561645,2210,2210,2210,2210,0
20240220,144900,80561645,2210,2210,2210,2210,0
20240220,144800,80561645,2210,2210,2210,2210,0
20240220,144700,80561645,2210,2210,2210,2210,5
20240220,144600,80550595,2210,2210,2210,2210,0
20240220,144500,80550595,2210,2210,2210,2210,0
20240220,144400,80550595,2210,2210,2210,2210,203
20240220,144300,80101965,2210,2210,2210,2210,0
20240220,144200,80101965,2210,2210,2210,2210,0
20240220,144100,80101965,2210,2210,2210,2210,0
20240220,144000,80101965,2210,2210,2210,2210,203
20240220,143900,79653335,2210,2210,2210,2210,0
20240220,143800,79653335,2210,2210,2210,2210,0
20240220,143700,79653335,2210,2210,2210,2210,0
20240220,143600,79653335,2210,2210,2210,2210,203
20240220,143500,79204705,2210,2205,2210,2205,1963
20240220,143400,74867505,2200,2200,2200,2200,0
20240220,143300,74867505,2200,2200,2200,2200,202
20240220,143200,74423105,2200,2200,2200,2200,6191
20240220,143100,60802905,2200,2200,2200,2200,0
20240220,143000,60802905,2200,2200,2200,2200,0
20240220,142900,60802905,2200,2200,2200,2200,0
20240220,142800,60802905,2200,2200,2200,2200,0
20240220,142700,60802905,2200,2200,2200,2200,0
20240220,142600,60802905,2200,2200,2200,2200,0
20240220,142500,60802905,2200,2200,2200,2200,0
20240220,142400,60802905,2200,2200,2200,2200,1
20240220,142300,60800705,2200,2200,2200,2200,0
20240220,142200,60800705,2200,2200,2200,2200,0
20240220,142100,60800705,2200,2200,2200,2200,0
20240220,142000,60800705,2200,2200,2200,2200,0
20240220,141900,60800705,2200,2200,2200,2200,0
20240220,141800,60800705,2200,2200,2200,2200,0
20240220,141700,60800705,2200,2200,2200,2200,0
20240220,141600,60800705,2200,2200,2200,2200,0
20240220,141500,60800705,2200,2200,2200,2200,0
20240220,141400,60800705,2200,2200,2200,2200,0
20240220,141300,60800705,2200,2200,2200,2200,0
20240220,141200,60800705,2200,2200,2200,2200,0
20240220,141100,60800705,2200,2200,2200,2200,0
20240220,141000,60800705,2200,2200,2200,2200,0
20240220,140900,60800705,2200,2200,2200,2200,0
20240220,140800,60800705,2200,2200,2200,2200,0
20240220,140700,60800705,2200,2200,2200,2200,0
20240220,140600,60800705,2200,2200,2200,2200,0
20240220,140500,60800705,2200,2200,2200,2200,0
20240220,140400,60800705,2200,2195,2200,2195,500
20240220,140300,59701765,2210,2210,2210,2210,0
20240220,140200,59701765,2210,2210,2210,2210,0
20240220,140100,59701765,2210,2210,2210,2210,0
20240220,140000,59701765,2210,2210,2210,2210,0
20240220,135900,59701765,2210,2210,2210,2210,0
20240220,135800,59701765,2210,2210,2210,2210,0
20240220,135700,59701765,2210,2210,2210,2210,0
20240220,135600,59701765,2210,2210,2210,2210,0
20240220,135500,59701765,2210,2210,2210,2210,0
20240220,135400,59701765,2210,2210,2210,2210,0
20240220,135300,59701765,2210,2210,2210,2210,0
20240220,135200,59701765,2210,2210,2210,2210,0
20240220,135100,59701765,2210,2210,2210,2210,0
20240220,135000,59701765,2210,2210,2210,2210,0
20240220,134900,59701765,2210,2210,2210,2210,0
20240220,134800,59701765,2210,2210,2210,2210,0
20240220,134700,59701765,2210,2210,2210,2210,0
20240220,134600,59701765,2210,2210,2210,2210,0
20240220,134500,59701765,2210,2210,2210,2210,0
20240220,134400,59701765,2210,2210,2210,2210,0
20240220,134300,59701765,2210,2210,2210,2210,0
20240220,134200,59701765,2210,2210,2210,2210,0
20240220,134100,59701765,2210,2210,2210,2210,0
20240220,134000,59701765,2210,2210,2210,2210,0
20240220,133900,59701765,2210,2210,2210,2210,0
20240220,133800,59701765,2210,2210,2210,2210,0
20240220,133700,59701765,2210,2210,2210,2210,0
20240220,133600,59701765,2210,2210,2210,2210,0
20240220,133500,59701765,2210,2210,2210,2210,0
20240220,133400,59701765,2210,2210,2210,2210,0
20240220,133300,59701765,2210,2210,2210,2210,0
20240220,133200,59701765,2210,2210,2210,2210,0
20240220,133100,59701765,2210,2210,2210,2210,0
20240220,133000,59701765,2210,2210,2210,2210,0
20240220,132900,59701765,2210,2210,2210,2210,0
20240220,132800,59701765,2210,2210,2210,2210,0
20240220,132700,59701765,2210,2210,2210,2210,0
20240220,132600,59701765,2210,2210,2210,2210,0
20240220,132500,59701765,2210,2210,2210,2210,0
20240220,132400,59701765,2210,2210,2210,2210,0
20240220,132300,59701765,2210,2210,2210,2210,0
20240220,132200,59701765,2210,2210,2210,2210,0
20240220,132100,59701765,2210,2210,2210,2210,0
20240220,132000,59701765,2210,2210,2210,2210,0
20240220,131900,59701765,2210,2210,2210,2210,0
20240220,131800,59701765,2210,2210,2210,2210,0
20240220,131700,59701765,2210,2210,2210,2210,0
20240220,131600,59701765,2210,2210,2210,2210,0
20240220,131500,59701765,2210,2210,2210,2210,0
20240220,131400,59701765,2210,2210,2210,2210,0
20240220,131300,59701765,2210,2210,2210,2210,0
20240220,131200,59701765,2210,2210,2210,2210,0
20240220,131100,59701765,2210,2210,2210,2210,0
20240220,131000,59701765,2210,2210,2210,2210,0
20240220,130900,59701765,2210,2210,2210,2210,0
20240220,130800,59701765,2210,2210,2210,2210,0
20240220,130700,59701765,2210,2210,2210,2210,0
20240220,130600,59701765,2210,2210,2210,2210,0
20240220,130500,59701765,2210,2210,2210,2210,0
20240220,130400,59701765,2210,2210,2210,2210,0
20240220,130300,59701765,2210,2210,2210,2210,0
20240220,130200,59701765,2210,2210,2210,2210,0
20240220,130100,59701765,2210,2210,2210,2210,0
20240220,130000,59701765,2210,2210,2210,2210,0
20240220,125900,59701765,2210,2210,2210,2210,0
20240220,125800,59701765,2210,2210,2210,2210,0
20240220,125700,59701765,2210,2210,2210,2210,0
20240220,125600,59701765,2210,2210,2210,2210,0
20240220,125500,59701765,2210,2210,2210,2210,0
20240220,125400,59701765,2210,2210,2210,2210,0
20240220,125300,59701765,2210,2210,2210,2210,0
20240220,125200,59701765,2210,2210,2210,2210,0
20240220,125100,59701765,2210,2210,2210,2210,0
20240220,125000,59701765,2210,2210,2210,2210,0
20240220,124900,59701765,2210,2210,2210,2210,0
20240220,124800,59701765,2210,2210,2210,2210,0
20240220,124700,59701765,2210,2210,2210,2210,0
20240220,124600,59701765,2210,2210,2210,2210,0
20240220,124500,59701765,2210,2210,2210,2210,0
20240220,124400,59701765,2210,2210,2210,2210,0
20240220,124300,59701765,2210,2210,2210,2210,0
20240220,124200,59701765,2210,2210,2210,2210,0
20240220,124100,59701765,2210,2210,2210,2210,0
20240220,124000,59701765,2210,2210,2210,2210,0
20240220,123900,59701765,2210,2210,2210,2210,0
20240220,123800,59701765,2210,2210,2210,2210,0
20240220,123700,59701765,2210,2210,2210,2210,0
20240220,123600,59701765,2210,2210,2210,2210,0
20240220,123500,59701765,2210,2210,2210,2210,0
20240220,123400,59701765,2210,2200,2210,2200,2148
20240220,123300,54964770,2200,2200,2200,2200,400
20240220,123200,54084770,2200,2200,2200,2200,0
20240220,123100,54084770,2200,2200,2200,2200,0
20240220,123000,54084770,2200,2200,2200,2200,0
20240220,122900,54084770,2200,2200,2200,2200,0
20240220,122800,54084770,2200,2200,2200,2200,0
20240220,122700,54084770,2200,2200,2200,2200,0
20240220,122600,54084770,2200,2200,2200,2200,0
20240220,122500,54084770,2200,2200,2200,2200,1000
20240220,122400,51884770,2200,2200,2200,2200,0
20240220,122300,51884770,2200,2200,2200,2200,0
20240220,122200,51884770,2200,2200,2200,2200,0
20240220,122100,51884770,2200,2200,2200,2200,0
20240220,122000,51884770,2200,2200,2200,2200,0
20240220,121900,51884770,2200,2200,2200,2200,0
20240220,121800,51884770,2200,2200,2200,2200,0
20240220,121700,51884770,2200,2200,2200,2200,0
20240220,121600,51884770,2200,2200,2200,2200,0
20240220,121500,51884770,2200,2200,2200,2200,0
20240220,121400,51884770,2200,2200,2200,2200,0
20240220,121300,51884770,2200,2200,2200,2200,0
20240220,121200,51884770,2200,2200,2200,2200,0
20240220,121100,51884770,2200,2200,2200,2200,0
20240220,121000,51884770,2200,2200,2200,2200,0
20240220,120900,51884770,2200,2200,2200,2200,0
20240220,120800,51884770,2200,2200,2200,2200,0
20240220,120700,51884770,2200,2200,2200,2200,1000
20240220,120600,49684770,2200,2200,2200,2200,0
20240220,120500,49684770,2200,2200,2200,2200,0
20240220,120400,49684770,2200,2200,2200,2200,0
20240220,120300,49684770,2200,2200,2200,2200,0
20240220,120200,49684770,2200,2200,2200,2200,0
20240220,120100,49684770,2200,2200,2200,2200,0
20240220,120000,49684770,2200,2200,2200,2200,0
20240220,115900,49684770,2200,2200,2200,2200,0
20240220,115800,49684770,2200,2200,2200,2200,0
20240220,115700,49684770,2200,2200,2200,2200,0
20240220,115600,49684770,2200,2200,2200,2200,0
20240220,115500,49684770,2200,2200,2200,2200,0
20240220,115400,49684770,2200,2200,2200,2200,0
20240220,115300,49684770,2200,2200,2200,2200,0
20240220,115200,49684770,2200,2200,2200,2200,2900
20240220,115100,43304770,2200,2200,2200,2200,0
20240220,115000,43304770,2200,2200,2200,2200,0
20240220,114900,43304770,2200,2200,2200,2200,0
20240220,114800,43304770,2200,2200,2200,2200,0
20240220,114700,43304770,2200,2200,2200,2200,0
20240220,114600,43304770,2200,2200,2200,2200,0
20240220,114500,43304770,2200,2200,2200,2200,0
20240220,114400,43304770,2200,2200,2200,2200,0
20240220,114300,43304770,2200,2200,2200,2200,0
20240220,114200,43304770,2200,2200,2200,2200,0
20240220,114100,43304770,2200,2200,2200,2200,0
20240220,114000,43304770,2200,2200,2200,2200,0
20240220,113900,43304770,2200,2200,2200,2200,0
20240220,113800,43304770,2200,2200,2200,2200,0
20240220,113700,43304770,2200,2200,2200,2200,0
20240220,113600,43304770,2200,2200,2200,2200,0
20240220,113500,43304770,2200,2195,2200,2195,1700
20240220,113400,39565020,2185,2185,2185,2185,1
20240220,113300,39562835,2200,2200,2200,2200,0
20240220,113200,39562835,2200,2200,2200,2200,0
20240220,113100,39562835,2200,2200,2200,2200,0
20240220,113000,39562835,2200,2200,2200,2200,0
20240220,112900,39562835,2200,2200,2200,2200,0
20240220,112800,39562835,2200,2200,2200,2200,0
20240220,112700,39562835,2200,2200,2200,2200,0
20240220,112600,39562835,2200,2200,2200,2200,0
20240220,112500,39562835,2200,2200,2200,2200,0
20240220,112400,39562835,2200,2200,2200,2200,1600
20240220,112300,36042835,2200,2200,2200,2200,0
20240220,112200,36042835,2200,2200,2200,2200,0
20240220,112100,36042835,2200,2200,2200,2200,0
20240220,112000,36042835,2200,2200,2200,2200,0
20240220,111900,36042835,2200,2200,2200,2200,0
20240220,111800,36042835,2200,2200,2200,2200,0
20240220,111700,36042835,2200,2200,2200,2200,0
20240220,111600,36042835,2200,2200,2200,2200,0
20240220,111500,36042835,2200,2200,2200,2200,0
20240220,111400,36042835,2200,2200,2200,2200,0
20240220,111300,36042835,2200,2200,2200,2200,2670
20240220,111200,30168835,2200,2200,2200,2200,0
20240220,111100,30168835,2200,2200,2200,2200,0
20240220,111000,30168835,2200,2200,2200,2200,0
20240220,110900,30168835,2200,2200,2200,2200,0
20240220,110800,30168835,2200,2200,2200,2200,0
20240220,110700,30168835,2200,2200,2200,2200,0
20240220,110600,30168835,2200,2200,2200,2200,90
20240220,110500,29970835,2200,2190,2200,2190,7700
20240220,110400,13031950,2175,2175,2175,2175,0
20240220,110300,13031950,2175,2175,2175,2175,0
20240220,110200,13031950,2175,2175,2175,2175,0
20240220,110100,13031950,2175,2175,2175,2175,0
20240220,110000,13031950,2175,2175,2175,2175,0
20240220,105900,13031950,2175,2175,2175,2175,0
20240220,105800,13031950,2175,2175,2175,2175,0
20240220,105700,13031950,2175,2175,2175,2175,0
20240220,105600,13031950,2175,2175,2175,2175,0
20240220,105500,13031950,2175,2175,2175,2175,0
20240220,105400,13031950,2175,2175,2175,2175,0
20240220,105300,13031950,2175,2175,2175,2175,0
20240220,105200,13031950,2175,2175,2175,2175,0
20240220,105100,13031950,2175,2175,2175,2175,0
20240220,105000,13031950,2175,2175,2175,2175,0
20240220,104900,13031950,2175,2175,2175,2175,0
20240220,104800,13031950,2175,2175,2175,2175,0
20240220,104700,13031950,2175,2175,2175,2175,0
20240220,104600,13031950,2175,2175,2175,2175,0
20240220,104500,13031950,2175,2175,2175,2175,0
20240220,104400,13031950,2175,2175,2175,2175,0
20240220,104300,13031950,2175,2175,2175,2175,0
20240220,104200,13031950,2175,2175,2175,2175,0
20240220,104100,13031950,2175,2175,2175,2175,0
20240220,104000,13031950,2175,2175,2175,2175,0
20240220,103900,13031950,2175,2175,2175,2175,0
20240220,103800,13031950,2175,2175,2175,2175,0
20240220,103700,13031950,2175,2175,2175,2175,0
20240220,103600,13031950,2175,2175,2175,2175,0
20240220,103500,13031950,2175,2175,2175,2175,0
20240220,103400,13031950,2175,2180,2180,2175,98
20240220,103300,12818330,2190,2190,2190,2190,0
20240220,103200,12818330,2190,2190,2190,2190,0
20240220,103100,12818330,2190,2190,2190,2190,0
20240220,103000,12818330,2190,2190,2190,2190,0
20240220,102900,12818330,2190,2190,2190,2190,0
20240220,102800,12818330,2190,2190,2190,2190,0
20240220,102700,12818330,2190,2190,2190,2190,0
20240220,102600,12818330,2190,2190,2190,2190,0
20240220,102500,12818330,2190,2190,2190,2190,0
20240220,102400,12818330,2190,2190,2190,2190,0
20240220,102300,12818330,2190,2190,2190,2190,0
20240220,102200,12818330,2190,2190,2190,2190,0
20240220,102100,12818330,2190,2190,2190,2190,5
20240220,102000,12807380,2190,2190,2190,2190,0
20240220,101900,12807380,2190,2190,2190,2190,0
20240220,101800,12807380,2190,2190,2190,2190,0
20240220,101700,12807380,2190,2190,2190,2190,0
20240220,101600,12807380,2190,2190,2190,2190,0
20240220,101500,12807380,2190,2190,2190,2190,0
20240220,101400,12807380,2190,2190,2190,2190,0
20240220,101300,12807380,2190,2190,2190,2190,0
20240220,101200,12807380,2190,2190,2190,2190,0
20240220,101100,12807380,2190,2190,2190,2190,0
20240220,101000,12807380,2190,2190,2190,2190,0
20240220,100900,12807380,2190,2190,2190,2190,0
20240220,100800,12807380,2190,2190,2190,2190,0
20240220,100700,12807380,2190,2190,2190,2190,0
20240220,100600,12807380,2190,2190,2190,2190,0
20240220,100500,12807380,2190,2190,2190,2190,0
20240220,100400,12807380,2190,2190,2190,2190,0
20240220,100300,12807380,2190,2190,2190,2190,0
20240220,100200,12807380,2190,2190,2190,2190,0
20240220,100100,12807380,2190,2190,2190,2190,0
20240220,100000,12807380,2190,2190,2190,2190,0
20240220,095900,12807380,2190,2190,2190,2190,0
20240220,095800,12807380,2190,2190,2190,2190,0
20240220,095700,12807380,2190,2190,2190,2190,0
20240220,095600,12807380,2190,2190,2190,2190,0
20240220,095500,12807380,2190,2190,2190,2190,0
20240220,095400,12807380,2190,2190,2190,2190,0
20240220,095300,12807380,2190,2190,2190,2190,0
20240220,095200,12807380,2190,2190,2190,2190,0
20240220,095100,12807380,2190,2190,2190,2190,0
20240220,095000,12807380,2190,2190,2190,2190,0
20240220,094900,12807380,2190,2190,2190,2190,0
20240220,094800,12807380,2190,2190,2190,2190,0
20240220,094700,12807380,2190,2190,2190,2190,0
20240220,094600,12807380,2190,2190,2190,2190,0
20240220,094500,12807380,2190,2190,2190,2190,0
20240220,094400,12807380,2190,2190,2190,2190,0
20240220,094300,12807380,2190,2190,2190,2190,0
20240220,094200,12807380,2190,2190,2190,2190,0
20240220,094100,12807380,2190,2190,2190,2190,0
20240220,094000,12807380,2190,2190,2190,2190,1
20240220,093900,12805190,2190,2190,2190,2190,0
20240220,093800,12805190,2190,2190,2190,2190,0
20240220,093700,12805190,2190,2190,2190,2190,0
20240220,093600,12805190,2190,2190,2190,2190,0
20240220,093500,12805190,2190,2190,2190,2190,0
20240220,093400,12805190,2190,2190,2190,2190,0
20240220,093300,12805190,2190,2190,2190,2190,0
20240220,093200,12805190,2190,2190,2190,2190,0
20240220,093100,12805190,2190,2190,2190,2190,0
20240220,093000,12805190,2190,2190,2190,2190,0
20240220,092900,12805190,2190,2190,2190,2190,0
20240220,092800,12805190,2190,2190,2190,2190,0
20240220,092700,12805190,2190,2190,2190,2190,0
20240220,092600,12805190,2190,2190,2190,2190,0
20240220,092500,12805190,2190,2190,2190,2190,0
20240220,092400,12805190,2190,2190,2190,2190,0
20240220,092300,12805190,2190,2190,2190,2190,0
20240220,092200,12805190,2190,2190,2190,2190,0
20240220,092100,12805190,2190,2190,2190,2190,0
20240220,092000,12805190,2190,2190,2190,2190,0
20240220,091900,12805190,2190,2190,2190,2190,0
20240220,091800,12805190,2190,2190,2190,2190,0
20240220,091700,12805190,2190,2190,2190,2190,0
20240220,091600,12805190,2190,2190,2190,2190,0
20240220,091500,12805190,2190,2190,2190,2190,0
20240220,091400,12805190,2190,2190,2190,2190,20
20240220,091300,12761390,2200,2195,2200,2195,5800
20240220,091200,4390,2195,2195,2195,2195,0
20240220,091100,4390,2195,2195,2195,2195,0
20240220,091000,4390,2195,2195,2195,2195,0
20240220,090900,4390,2195,2195,2195,2195,0
20240220,090800,4390,2195,2195,2195,2195,0
20240220,090700,4390,2195,2195,2195,2195,0
20240220,090600,4390,2195,2195,2195,2195,0
20240220,090500,4390,2195,2195,2195,2195,0
20240220,090400,4390,2195,2195,2195,2195,0
20240220,090300,4390,2195,2195,2195,2195,0
20240220,090200,4390,2195,2195,2195,2195,0
20240220,090100,4390,2195,2195,2195,2195,2
20240220,090000,0,2200,2200,2200,2200,0