KissMeData/467930/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,212800,86964165,2215,2215,2215,2215,300
20240220,212700,86964165,2215,2215,2215,2215,0
20240220,212600,86964165,2215,2215,2215,2215,0
20240220,212500,86964165,2215,2215,2215,2215,0
20240220,212400,86964165,2215,2215,2215,2215,0
20240220,212300,86964165,2215,2215,2215,2215,0
20240220,212200,86964165,2215,2215,2215,2215,0
20240220,212100,86964165,2215,2215,2215,2215,0
20240220,212000,86964165,2215,2215,2215,2215,0
20240220,211900,86964165,2215,2215,2215,2215,0
20240220,211800,86964165,2215,2215,2215,2215,0
20240220,211700,86964165,2215,2215,2215,2215,0
20240220,211600,86964165,2215,2215,2215,2215,0
20240220,211500,86964165,2215,2215,2215,2215,0
20240220,211400,86964165,2215,2215,2215,2215,0
20240220,211300,86964165,2215,2215,2215,2215,0
20240220,211200,86964165,2215,2215,2215,2215,0
20240220,211100,86964165,2215,2215,2215,2215,0
20240220,211000,86964165,2215,2215,2215,2215,0
20240220,210900,86964165,2215,2215,2215,2215,0
20240220,210800,86964165,2215,2215,2215,2215,0
20240220,210700,86964165,2215,2215,2215,2215,0
20240220,210600,86964165,2215,2215,2215,2215,0
20240220,210500,86964165,2215,2215,2215,2215,0
20240220,210400,86964165,2215,2215,2215,2215,0
20240220,210300,86964165,2215,2215,2215,2215,0
20240220,210200,86964165,2215,2215,2215,2215,0
20240220,210100,86964165,2215,2215,2215,2215,0
20240220,210000,86964165,2215,2215,2215,2215,0
20240220,205900,86964165,2215,2215,2215,2215,0
20240220,205800,86964165,2215,2215,2215,2215,300
20240220,205700,86964165,2215,2215,2215,2215,0
20240220,205600,86964165,2215,2215,2215,2215,0
20240220,205500,86964165,2215,2215,2215,2215,0
20240220,205400,86964165,2215,2215,2215,2215,0
20240220,205300,86964165,2215,2215,2215,2215,0
20240220,205200,86964165,2215,2215,2215,2215,0
20240220,205100,86964165,2215,2215,2215,2215,0
20240220,205000,86964165,2215,2215,2215,2215,0
20240220,204900,86964165,2215,2215,2215,2215,0
20240220,204800,86964165,2215,2215,2215,2215,0
20240220,204700,86964165,2215,2215,2215,2215,0
20240220,204600,86964165,2215,2215,2215,2215,0
20240220,204500,86964165,2215,2215,2215,2215,0
20240220,204400,86964165,2215,2215,2215,2215,0
20240220,204300,86964165,2215,2215,2215,2215,0
20240220,204200,86964165,2215,2215,2215,2215,0
20240220,204100,86964165,2215,2215,2215,2215,0
20240220,204000,86964165,2215,2215,2215,2215,0
20240220,203900,86964165,2215,2215,2215,2215,0
20240220,203800,86964165,2215,2215,2215,2215,0
20240220,203700,86964165,2215,2215,2215,2215,0
20240220,203600,86964165,2215,2215,2215,2215,0
20240220,203500,86964165,2215,2215,2215,2215,0
20240220,203400,86964165,2215,2215,2215,2215,0
20240220,203300,86964165,2215,2215,2215,2215,0
20240220,203200,86964165,2215,2215,2215,2215,0
20240220,203100,86964165,2215,2215,2215,2215,0
20240220,203000,86964165,2215,2215,2215,2215,0
20240220,202900,86964165,2215,2215,2215,2215,0
20240220,202800,86964165,2215,2215,2215,2215,300
20240220,202700,86964165,2215,2215,2215,2215,0
20240220,202600,86964165,2215,2215,2215,2215,0
20240220,202500,86964165,2215,2215,2215,2215,0
20240220,202400,86964165,2215,2215,2215,2215,0
20240220,202300,86964165,2215,2215,2215,2215,0
20240220,202200,86964165,2215,2215,2215,2215,0
20240220,202100,86964165,2215,2215,2215,2215,0
20240220,202000,86964165,2215,2215,2215,2215,0
20240220,201900,86964165,2215,2215,2215,2215,0
20240220,201800,86964165,2215,2215,2215,2215,0
20240220,201700,86964165,2215,2215,2215,2215,0
20240220,201600,86964165,2215,2215,2215,2215,0
20240220,201500,86964165,2215,2215,2215,2215,0
20240220,201400,86964165,2215,2215,2215,2215,0
20240220,201300,86964165,2215,2215,2215,2215,0
20240220,201200,86964165,2215,2215,2215,2215,0
20240220,201100,86964165,2215,2215,2215,2215,0
20240220,201000,86964165,2215,2215,2215,2215,0
20240220,200900,86964165,2215,2215,2215,2215,0
20240220,200800,86964165,2215,2215,2215,2215,0
20240220,200700,86964165,2215,2215,2215,2215,0
20240220,200600,86964165,2215,2215,2215,2215,0
20240220,200500,86964165,2215,2215,2215,2215,0
20240220,200400,86964165,2215,2215,2215,2215,0
20240220,200300,86964165,2215,2215,2215,2215,0
20240220,200200,86964165,2215,2215,2215,2215,0
20240220,200100,86964165,2215,2215,2215,2215,0
20240220,200000,86964165,2215,2215,2215,2215,0
20240220,195900,86964165,2215,2215,2215,2215,0
20240220,195800,86964165,2215,2215,2215,2215,300
20240220,195700,86964165,2215,2215,2215,2215,0
20240220,195600,86964165,2215,2215,2215,2215,0
20240220,195500,86964165,2215,2215,2215,2215,0
20240220,195400,86964165,2215,2215,2215,2215,0
20240220,195300,86964165,2215,2215,2215,2215,0
20240220,195200,86964165,2215,2215,2215,2215,0
20240220,195100,86964165,2215,2215,2215,2215,0
20240220,195000,86964165,2215,2215,2215,2215,0
20240220,194900,86964165,2215,2215,2215,2215,0
20240220,194800,86964165,2215,2215,2215,2215,0
20240220,194700,86964165,2215,2215,2215,2215,0
20240220,194600,86964165,2215,2215,2215,2215,0
20240220,194500,86964165,2215,2215,2215,2215,0
20240220,194400,86964165,2215,2215,2215,2215,0
20240220,194300,86964165,2215,2215,2215,2215,0
20240220,194200,86964165,2215,2215,2215,2215,0
20240220,194100,86964165,2215,2215,2215,2215,0
20240220,194000,86964165,2215,2215,2215,2215,0
20240220,193900,86964165,2215,2215,2215,2215,0
20240220,193800,86964165,2215,2215,2215,2215,0
20240220,193700,86964165,2215,2215,2215,2215,0
20240220,193600,86964165,2215,2215,2215,2215,0
20240220,193500,86964165,2215,2215,2215,2215,0
20240220,193400,86964165,2215,2215,2215,2215,0
20240220,193300,86964165,2215,2215,2215,2215,0
20240220,193200,86964165,2215,2215,2215,2215,0
20240220,193100,86964165,2215,2215,2215,2215,0
20240220,193000,86964165,2215,2215,2215,2215,0
20240220,192900,86964165,2215,2215,2215,2215,0
20240220,192800,86964165,2215,2215,2215,2215,300
20240220,192700,86964165,2215,2215,2215,2215,0
20240220,192600,86964165,2215,2215,2215,2215,0
20240220,192500,86964165,2215,2215,2215,2215,0
20240220,192400,86964165,2215,2215,2215,2215,0
20240220,192300,86964165,2215,2215,2215,2215,0
20240220,192200,86964165,2215,2215,2215,2215,0
20240220,192100,86964165,2215,2215,2215,2215,0
20240220,192000,86964165,2215,2215,2215,2215,0
20240220,191900,86964165,2215,2215,2215,2215,0
20240220,191800,86964165,2215,2215,2215,2215,0
20240220,191700,86964165,2215,2215,2215,2215,0
20240220,191600,86964165,2215,2215,2215,2215,0
20240220,191500,86964165,2215,2215,2215,2215,0
20240220,191400,86964165,2215,2215,2215,2215,0
20240220,191300,86964165,2215,2215,2215,2215,0
20240220,191200,86964165,2215,2215,2215,2215,0
20240220,191100,86964165,2215,2215,2215,2215,0
20240220,191000,86964165,2215,2215,2215,2215,0
20240220,190900,86964165,2215,2215,2215,2215,0
20240220,190800,86964165,2215,2215,2215,2215,0
20240220,190700,86964165,2215,2215,2215,2215,0
20240220,190600,86964165,2215,2215,2215,2215,0
20240220,190500,86964165,2215,2215,2215,2215,0
20240220,190400,86964165,2215,2215,2215,2215,0
20240220,190300,86964165,2215,2215,2215,2215,0
20240220,190200,86964165,2215,2215,2215,2215,0
20240220,190100,86964165,2215,2215,2215,2215,0
20240220,190000,86964165,2215,2215,2215,2215,0
20240220,185900,86964165,2215,2215,2215,2215,0
20240220,185800,86964165,2215,2215,2215,2215,300
20240220,185700,86964165,2215,2215,2215,2215,0
20240220,185600,86964165,2215,2215,2215,2215,0
20240220,185500,86964165,2215,2215,2215,2215,0
20240220,185400,86964165,2215,2215,2215,2215,0
20240220,185300,86964165,2215,2215,2215,2215,0
20240220,185200,86964165,2215,2215,2215,2215,0
20240220,185100,86964165,2215,2215,2215,2215,0
20240220,185000,86964165,2215,2215,2215,2215,0
20240220,184900,86964165,2215,2215,2215,2215,0
20240220,184800,86964165,2215,2215,2215,2215,0
20240220,184700,86964165,2215,2215,2215,2215,0
20240220,184600,86964165,2215,2215,2215,2215,0
20240220,184500,86964165,2215,2215,2215,2215,0
20240220,184400,86964165,2215,2215,2215,2215,0
20240220,184300,86964165,2215,2215,2215,2215,0
20240220,184200,86964165,2215,2215,2215,2215,0
20240220,184100,86964165,2215,2215,2215,2215,0
20240220,184000,86964165,2215,2215,2215,2215,0
20240220,183900,86964165,2215,2215,2215,2215,0
20240220,183800,86964165,2215,2215,2215,2215,0
20240220,183700,86964165,2215,2215,2215,2215,0
20240220,183600,86964165,2215,2215,2215,2215,0
20240220,183500,86964165,2215,2215,2215,2215,0
20240220,183400,86964165,2215,2215,2215,2215,0
20240220,183300,86964165,2215,2215,2215,2215,0
20240220,183200,86964165,2215,2215,2215,2215,0
20240220,183100,86964165,2215,2215,2215,2215,0
20240220,183000,86964165,2215,2215,2215,2215,0
20240220,182900,86964165,2215,2215,2215,2215,0
20240220,182800,86964165,2215,2215,2215,2215,300
20240220,182700,86964165,2215,2215,2215,2215,0
20240220,182600,86964165,2215,2215,2215,2215,0
20240220,182500,86964165,2215,2215,2215,2215,0
20240220,182400,86964165,2215,2215,2215,2215,0
20240220,182300,86964165,2215,2215,2215,2215,0
20240220,182200,86964165,2215,2215,2215,2215,0
20240220,182100,86964165,2215,2215,2215,2215,0
20240220,182000,86964165,2215,2215,2215,2215,0
20240220,181900,86964165,2215,2215,2215,2215,0
20240220,181800,86964165,2215,2215,2215,2215,0
20240220,181700,86964165,2215,2215,2215,2215,0
20240220,181600,86964165,2215,2215,2215,2215,0
20240220,181500,86964165,2215,2215,2215,2215,0
20240220,181400,86964165,2215,2215,2215,2215,0
20240220,181300,86964165,2215,2215,2215,2215,0
20240220,181200,86964165,2215,2215,2215,2215,0
20240220,181100,86964165,2215,2215,2215,2215,0
20240220,181000,86964165,2215,2215,2215,2215,0
20240220,180900,86964165,2215,2215,2215,2215,0
20240220,180800,86964165,2215,2215,2215,2215,0
20240220,180700,86964165,2215,2215,2215,2215,0
20240220,180600,86964165,2215,2215,2215,2215,0
20240220,180500,86964165,2215,2215,2215,2215,0
20240220,180400,86964165,2215,2215,2215,2215,0
20240220,180300,86964165,2215,2215,2215,2215,0
20240220,180200,86964165,2215,2215,2215,2215,0
20240220,180100,86964165,2215,2215,2215,2215,0
20240220,180000,86964165,2215,2215,2215,2215,0
20240220,175900,86964165,2215,2215,2215,2215,0
20240220,175800,86964165,2215,2215,2215,2215,300
20240220,175700,86964165,2215,2215,2215,2215,0
20240220,175600,86964165,2215,2215,2215,2215,0
20240220,175500,86964165,2215,2215,2215,2215,0
20240220,175400,86964165,2215,2215,2215,2215,0
20240220,175300,86964165,2215,2215,2215,2215,0
20240220,175200,86964165,2215,2215,2215,2215,0
20240220,175100,86964165,2215,2215,2215,2215,0
20240220,175000,86964165,2215,2215,2215,2215,0
20240220,174900,86964165,2215,2215,2215,2215,0
20240220,174800,86964165,2215,2215,2215,2215,0
20240220,174700,86964165,2215,2215,2215,2215,0
20240220,174600,86964165,2215,2215,2215,2215,0
20240220,174500,86964165,2215,2215,2215,2215,0
20240220,174400,86964165,2215,2215,2215,2215,0
20240220,174300,86964165,2215,2215,2215,2215,0
20240220,174200,86964165,2215,2215,2215,2215,0
20240220,174100,86964165,2215,2215,2215,2215,0
20240220,174000,86964165,2215,2215,2215,2215,0
20240220,173900,86964165,2215,2215,2215,2215,0
20240220,173800,86964165,2215,2215,2215,2215,0
20240220,173700,86964165,2215,2215,2215,2215,0
20240220,173600,86964165,2215,2215,2215,2215,0
20240220,173500,86964165,2215,2215,2215,2215,0
20240220,173400,86964165,2215,2215,2215,2215,0
20240220,173300,86964165,2215,2215,2215,2215,0
20240220,173200,86964165,2215,2215,2215,2215,0
20240220,173100,86964165,2215,2215,2215,2215,0
20240220,173000,86964165,2215,2215,2215,2215,0
20240220,172900,86964165,2215,2215,2215,2215,0
20240220,172800,86964165,2215,2215,2215,2215,300
20240220,172700,86964165,2215,2215,2215,2215,0
20240220,172600,86964165,2215,2215,2215,2215,0
20240220,172500,86964165,2215,2215,2215,2215,0
20240220,172400,86964165,2215,2215,2215,2215,0
20240220,172300,86964165,2215,2215,2215,2215,0
20240220,172200,86964165,2215,2215,2215,2215,0
20240220,172100,86964165,2215,2215,2215,2215,0
20240220,172000,86964165,2215,2215,2215,2215,0
20240220,171900,86964165,2215,2215,2215,2215,0
20240220,171800,86964165,2215,2215,2215,2215,0
20240220,171700,86964165,2215,2215,2215,2215,0
20240220,171600,86964165,2215,2215,2215,2215,0
20240220,171500,86964165,2215,2215,2215,2215,0
20240220,171400,86964165,2215,2215,2215,2215,0
20240220,171300,86964165,2215,2215,2215,2215,0
20240220,171200,86964165,2215,2215,2215,2215,0
20240220,171100,86964165,2215,2215,2215,2215,0
20240220,171000,86964165,2215,2215,2215,2215,0
20240220,170900,86964165,2215,2215,2215,2215,0
20240220,170800,86964165,2215,2215,2215,2215,0
20240220,170700,86964165,2215,2215,2215,2215,0
20240220,170600,86964165,2215,2215,2215,2215,0
20240220,170500,86964165,2215,2215,2215,2215,0
20240220,170400,86964165,2215,2215,2215,2215,0
20240220,170300,86964165,2215,2215,2215,2215,0
20240220,170200,86964165,2215,2215,2215,2215,0
20240220,170100,86964165,2215,2215,2215,2215,0
20240220,170000,86964165,2215,2215,2215,2215,0
20240220,165900,86964165,2215,2215,2215,2215,0
20240220,165800,86964165,2215,2215,2215,2215,300
20240220,165700,86964165,2215,2215,2215,2215,0
20240220,165600,86964165,2215,2215,2215,2215,0
20240220,165500,86964165,2215,2215,2215,2215,0
20240220,165400,86964165,2215,2215,2215,2215,0
20240220,165300,86964165,2215,2215,2215,2215,0
20240220,165200,86964165,2215,2215,2215,2215,0
20240220,165100,86964165,2215,2215,2215,2215,0
20240220,165000,86964165,2215,2215,2215,2215,0
20240220,164900,86964165,2215,2215,2215,2215,0
20240220,164800,86964165,2215,2215,2215,2215,0
20240220,164700,86964165,2215,2215,2215,2215,0
20240220,164600,86964165,2215,2215,2215,2215,0
20240220,164500,86964165,2215,2215,2215,2215,0
20240220,164400,86964165,2215,2215,2215,2215,0
20240220,164300,86964165,2215,2215,2215,2215,0
20240220,164200,86964165,2215,2215,2215,2215,0
20240220,164100,86964165,2215,2215,2215,2215,0
20240220,164000,86964165,2215,2215,2215,2215,0
20240220,163900,86964165,2215,2215,2215,2215,0
20240220,163800,86964165,2215,2215,2215,2215,0
20240220,163700,86964165,2215,2215,2215,2215,0
20240220,163600,86964165,2215,2215,2215,2215,0
20240220,163500,86964165,2215,2215,2215,2215,0
20240220,163400,86964165,2215,2215,2215,2215,0
20240220,163300,86964165,2215,2215,2215,2215,0
20240220,163200,86964165,2215,2215,2215,2215,0
20240220,163100,86964165,2215,2215,2215,2215,0
20240220,163000,86964165,2215,2215,2215,2215,0
20240220,162900,86964165,2215,2215,2215,2215,0
20240220,162800,86964165,2215,2215,2215,2215,300
20240220,162700,86964165,2215,2215,2215,2215,0
20240220,162600,86964165,2215,2215,2215,2215,0
20240220,162500,86964165,2215,2215,2215,2215,0
20240220,162400,86964165,2215,2215,2215,2215,0
20240220,162300,86964165,2215,2215,2215,2215,0
20240220,162200,86964165,2215,2215,2215,2215,0
20240220,162100,86964165,2215,2215,2215,2215,0
20240220,162000,86964165,2215,2215,2215,2215,0
20240220,161900,86964165,2215,2215,2215,2215,0
20240220,161800,86964165,2215,2215,2215,2215,0
20240220,161700,86964165,2215,2215,2215,2215,0
20240220,161600,86964165,2215,2215,2215,2215,0
20240220,161500,86964165,2215,2215,2215,2215,0
20240220,161400,86964165,2215,2215,2215,2215,0
20240220,161300,86964165,2215,2215,2215,2215,0
20240220,161200,86964165,2215,2215,2215,2215,0
20240220,161100,86964165,2215,2215,2215,2215,0
20240220,161000,86964165,2215,2215,2215,2215,0
20240220,160900,86964165,2215,2215,2215,2215,0
20240220,160800,86964165,2215,2215,2215,2215,0
20240220,160700,86964165,2215,2215,2215,2215,0
20240220,160600,86964165,2215,2215,2215,2215,0
20240220,160500,86964165,2215,2215,2215,2215,0
20240220,160400,86964165,2215,2215,2215,2215,0
20240220,160300,86964165,2215,2215,2215,2215,0
20240220,160200,86964165,2215,2215,2215,2215,0
20240220,160100,86964165,2215,2215,2215,2215,0
20240220,160000,86964165,2215,2215,2215,2215,0
20240220,155900,86964165,2215,2215,2215,2215,0
20240220,155800,86964165,2215,2215,2215,2215,300
20240220,155700,86964165,2215,2215,2215,2215,0
20240220,155600,86964165,2215,2215,2215,2215,0
20240220,155500,86964165,2215,2215,2215,2215,0
20240220,155400,86964165,2215,2215,2215,2215,0
20240220,155300,86964165,2215,2215,2215,2215,0
20240220,155200,86964165,2215,2215,2215,2215,0
20240220,155100,86964165,2215,2215,2215,2215,0
20240220,155000,86964165,2215,2215,2215,2215,0
20240220,154900,86964165,2215,2215,2215,2215,0
20240220,154800,86964165,2215,2215,2215,2215,0
20240220,154700,86964165,2215,2215,2215,2215,0
20240220,154600,86964165,2215,2215,2215,2215,0
20240220,154500,86964165,2215,2215,2215,2215,0
20240220,154400,86964165,2215,2215,2215,2215,0
20240220,154300,86964165,2215,2215,2215,2215,0
20240220,154200,86964165,2215,2215,2215,2215,0
20240220,154100,86964165,2215,2215,2215,2215,0
20240220,154000,86964165,2215,2215,2215,2215,0
20240220,153900,86964165,2215,2215,2215,2215,0
20240220,153800,86964165,2215,2215,2215,2215,0
20240220,153700,86964165,2215,2215,2215,2215,0
20240220,153600,86964165,2215,2215,2215,2215,0
20240220,153500,86964165,2215,2215,2215,2215,0
20240220,153400,86964165,2215,2215,2215,2215,0
20240220,153300,86964165,2215,2215,2215,2215,0
20240220,153200,86964165,2215,2215,2215,2215,0
20240220,153100,86964165,2215,2215,2215,2215,0
20240220,153000,86964165,2215,2215,2215,2215,0
20240220,152900,86964165,2215,2215,2215,2215,0
20240220,152800,86964165,2215,2215,2215,2215,0
20240220,152700,86964165,2215,2215,2215,2215,0
20240220,152600,86964165,2215,2215,2215,2215,0
20240220,152500,86964165,2215,2215,2215,2215,0
20240220,152400,86964165,2215,2215,2215,2215,0
20240220,152300,86964165,2215,2215,2215,2215,0
20240220,152200,86964165,2215,2215,2215,2215,0
20240220,152100,86964165,2215,2215,2215,2215,0
20240220,152000,86964165,2215,2215,2215,2215,0
20240220,151900,86964165,2215,2215,2215,2215,300
20240220,151800,86299665,2210,2205,2210,2205,990
20240220,151700,84114820,2200,2200,2200,2200,100
20240220,151600,83894820,2205,2205,2205,2205,0
20240220,151500,83894820,2205,2205,2205,2205,0
20240220,151400,83894820,2205,2205,2205,2205,176
20240220,151300,83506740,2200,2200,2200,2200,200
20240220,151200,83066740,2205,2205,2205,2205,400
20240220,151100,82184740,2205,2205,2205,2205,0
20240220,151000,82184740,2205,2205,2205,2205,91
20240220,150900,81984085,2200,2200,2200,2200,100
20240220,150800,81764085,2205,2200,2205,2200,138
20240220,150700,81460460,2200,2200,2200,2200,0
20240220,150600,81460460,2200,2200,2200,2200,100
20240220,150500,81240460,2205,2205,2205,2205,3
20240220,150400,81233845,2200,2200,2200,2200,0
20240220,150300,81233845,2200,2200,2200,2200,134
20240220,150200,80939045,2200,2200,2200,2200,100
20240220,150100,80719045,2200,2200,2200,2200,133
20240220,150000,80426445,2200,2200,2200,2200,0
20240220,145900,80426445,2200,2200,2200,2200,0
20240220,145800,80426445,2200,2200,2200,2200,235
20240220,145700,79909445,2200,2200,2200,2200,0
20240220,145600,79909445,2200,2200,2200,2200,133
20240220,145500,79616845,2200,2200,2200,2200,100
20240220,145400,79396845,2200,2200,2200,2200,133
20240220,145300,79104245,2200,2200,2200,2200,0
20240220,145200,79104245,2200,2200,2200,2200,134
20240220,145100,78809445,2200,2200,2200,2200,100
20240220,145000,78589445,2200,2200,2200,2200,0
20240220,144900,78589445,2200,2200,2200,2200,134
20240220,144800,78294645,2200,2200,2200,2200,100
20240220,144700,78074645,2200,2200,2200,2200,133
20240220,144600,77782045,2200,2200,2200,2200,0
20240220,144500,77782045,2200,2200,2200,2200,134
20240220,144400,77487245,2200,2200,2200,2200,100
20240220,144300,77267245,2200,2200,2200,2200,0
20240220,144200,77267245,2200,2200,2200,2200,133
20240220,144100,76974645,2200,2200,2200,2200,0
20240220,144000,76974645,2200,2200,2200,2200,233
20240220,143900,76462045,2200,2200,2200,2200,0
20240220,143800,76462045,2200,2200,2200,2200,135
20240220,143700,76165045,2200,2200,2200,2200,100
20240220,143600,75945045,2200,2200,2200,2200,0
20240220,143500,75945045,2200,2200,2200,2200,133
20240220,143400,75652445,2200,2200,2200,2200,0
20240220,143300,75652445,2200,2200,2200,2200,233
20240220,143200,75139845,2200,2200,2200,2200,0
20240220,143100,75139845,2200,2200,2200,2200,134
20240220,143000,74845045,2200,2200,2200,2200,0
20240220,142900,74845045,2200,2200,2200,2200,233
20240220,142800,74332445,2200,2200,2200,2200,0
20240220,142700,74332445,2200,2200,2200,2200,0
20240220,142600,74332445,2200,2200,2200,2200,233
20240220,142500,73819845,2200,2200,2200,2200,0
20240220,142400,73819845,2200,2200,2200,2200,134
20240220,142300,73525045,2200,2200,2200,2200,0
20240220,142200,73525045,2200,2200,2200,2200,233
20240220,142100,73012445,2200,2200,2200,2200,61
20240220,142000,72878245,2200,2200,2200,2200,0
20240220,141900,72878245,2200,2200,2200,2200,233
20240220,141800,72365645,2200,2200,2200,2200,0
20240220,141700,72365645,2200,2200,2200,2200,474
20240220,141600,71322845,2200,2200,2200,2200,0
20240220,141500,71322845,2200,2200,2200,2200,233
20240220,141400,70810245,2200,2200,2200,2200,0
20240220,141300,70810245,2200,2200,2200,2200,0
20240220,141200,70810245,2200,2200,2200,2200,133
20240220,141100,70517645,2200,2200,2200,2200,100
20240220,141000,70297645,2200,2200,2200,2200,184
20240220,140900,69892845,2200,2200,2200,2200,50
20240220,140800,69782845,2200,2200,2200,2200,233
20240220,140700,69270245,2200,2200,2200,2200,0
20240220,140600,69270245,2200,2200,2200,2200,133
20240220,140500,68977645,2200,2200,2200,2200,0
20240220,140400,68977645,2200,2200,2200,2200,100
20240220,140300,68757645,2200,2200,2200,2200,134
20240220,140200,68462845,2200,2200,2200,2200,0
20240220,140100,68462845,2200,2200,2200,2200,233
20240220,140000,67950245,2200,2200,2200,2200,0
20240220,135900,67950245,2200,2200,2200,2200,133
20240220,135800,67657645,2200,2200,2200,2200,0
20240220,135700,67657645,2200,2200,2200,2200,100
20240220,135600,67437645,2200,2200,2200,2200,134
20240220,135500,67142845,2200,2200,2200,2200,0
20240220,135400,67142845,2200,2200,2200,2200,133
20240220,135300,66850245,2200,2200,2200,2200,100
20240220,135200,66630245,2200,2200,2200,2200,133
20240220,135100,66337645,2200,2200,2200,2200,10
20240220,135000,66315645,2200,2200,2200,2200,140
20240220,134900,66007645,2200,2200,2200,2200,134
20240220,134800,65712845,2200,2200,2200,2200,0
20240220,134700,65712845,2200,2200,2200,2200,133
20240220,134600,65420245,2200,2200,2200,2200,100
20240220,134500,65200245,2200,2200,2200,2200,133
20240220,134400,64907645,2200,2200,2200,2200,0
20240220,134300,64907645,2200,2200,2200,2200,134
20240220,134200,64612845,2200,2200,2200,2200,100
20240220,134100,64392845,2200,2200,2200,2200,0
20240220,134000,64392845,2200,2200,2200,2200,133
20240220,133900,64100245,2200,2200,2200,2200,100
20240220,133800,63880245,2200,2200,2200,2200,133
20240220,133700,63587645,2200,2200,2200,2200,7
20240220,133600,63572245,2200,2200,2200,2200,134
20240220,133500,63277445,2200,2200,2200,2200,100
20240220,133400,63057445,2200,2200,2200,2200,0
20240220,133300,63057445,2200,2200,2200,2200,133
20240220,133200,62764845,2200,2200,2200,2200,100
20240220,133100,62544845,2200,2200,2200,2200,133
20240220,133000,62252245,2200,2200,2200,2200,0
20240220,132900,62252245,2200,2200,2200,2200,134
20240220,132800,61957445,2200,2200,2200,2200,101
20240220,132700,61735245,2205,2205,2205,2205,0
20240220,132600,61735245,2205,2205,2205,2205,10
20240220,132500,61713195,2200,2200,2200,2200,0
20240220,132400,61713195,2200,2200,2200,2200,100
20240220,132300,61493195,2205,2205,2205,2205,0
20240220,132200,61493195,2205,2200,2205,2200,234
20240220,132100,60977895,2200,2200,2200,2200,100
20240220,132000,60757895,2200,2200,2200,2200,133
20240220,131900,60465295,2200,2200,2200,2200,0
20240220,131800,60465295,2200,2200,2200,2200,0
20240220,131700,60465295,2200,2200,2200,2200,233
20240220,131600,59952695,2200,2200,2200,2200,0
20240220,131500,59952695,2200,2200,2200,2200,134
20240220,131400,59657895,2200,2200,2200,2200,100
20240220,131300,59437895,2200,2200,2200,2200,133
20240220,131200,59145295,2200,2200,2200,2200,0
20240220,131100,59145295,2200,2200,2200,2200,0
20240220,131000,59145295,2200,2200,2200,2200,233
20240220,130900,58632695,2200,2200,2200,2200,0
20240220,130800,58632695,2200,2200,2200,2200,134
20240220,130700,58337895,2200,2200,2200,2200,0
20240220,130600,58337895,2200,2200,2200,2200,100
20240220,130500,58117895,2205,2205,2205,2205,0
20240220,130400,58117895,2205,2205,2205,2205,0
20240220,130300,58117895,2205,2200,2205,2200,110
20240220,130200,57875845,2200,2200,2200,2200,0
20240220,130100,57875845,2200,2200,2200,2200,134
20240220,130000,57581045,2200,2200,2200,2200,0
20240220,125900,57581045,2200,2200,2200,2200,233
20240220,125800,57068445,2200,2200,2200,2200,0
20240220,125700,57068445,2200,2200,2200,2200,133
20240220,125600,56775845,2200,2200,2200,2200,100
20240220,125500,56555845,2200,2200,2200,2200,0
20240220,125400,56555845,2200,2200,2200,2200,134
20240220,125300,56261045,2200,2200,2200,2200,0
20240220,125200,56261045,2200,2200,2200,2200,233
20240220,125100,55748445,2200,2200,2200,2200,0
20240220,125000,55748445,2200,2200,2200,2200,133
20240220,124900,55455845,2200,2200,2200,2200,0
20240220,124800,55455845,2200,2200,2200,2200,100
20240220,124700,55235845,2205,2205,2205,2205,429
20240220,124600,54289900,2200,2200,2200,2200,0
20240220,124500,54289900,2200,2200,2200,2200,233
20240220,124400,53777300,2200,2200,2200,2200,0
20240220,124300,53777300,2200,2200,2200,2200,133
20240220,124200,53484700,2200,2200,2200,2200,0
20240220,124100,53484700,2200,2200,2200,2200,100
20240220,124000,53264700,2200,2200,2200,2200,134
20240220,123900,52969900,2200,2200,2200,2200,0
20240220,123800,52969900,2200,2200,2200,2200,233
20240220,123700,52457300,2200,2200,2200,2200,0
20240220,123600,52457300,2200,2200,2200,2200,133
20240220,123500,52164700,2200,2200,2200,2200,0
20240220,123400,52164700,2200,2200,2200,2200,100
20240220,123300,51944700,2205,2205,2205,2205,0
20240220,123200,51944700,2205,2205,2205,2205,100
20240220,123100,51724200,2205,2205,2205,2205,105
20240220,123000,51492675,2200,2200,2200,2200,100
20240220,122900,51272675,2200,2200,2200,2200,133
20240220,122800,50980075,2200,2200,2200,2200,0
20240220,122700,50980075,2200,2200,2200,2200,234
20240220,122600,50465275,2200,2200,2200,2200,0
20240220,122500,50465275,2200,2200,2200,2200,0
20240220,122400,50465275,2200,2200,2200,2200,133
20240220,122300,50172675,2200,2200,2200,2200,100
20240220,122200,49952675,2205,2205,2205,2205,0
20240220,122100,49952675,2205,2205,2205,2205,0
20240220,122000,49952675,2205,2205,2205,2205,0
20240220,121900,49952675,2205,2205,2205,2205,0
20240220,121800,49952675,2205,2205,2205,2205,218
20240220,121700,49471985,2200,2200,2200,2200,133
20240220,121600,49179385,2200,2200,2200,2200,100
20240220,121500,48959385,2200,2200,2200,2200,134
20240220,121400,48664585,2200,2200,2200,2200,0
20240220,121300,48664585,2200,2200,2200,2200,133
20240220,121200,48371985,2200,2200,2200,2200,100
20240220,121100,48151985,2200,2200,2200,2200,133
20240220,121000,47859385,2200,2200,2200,2200,0
20240220,120900,47859385,2200,2200,2200,2200,100
20240220,120800,47639385,2200,2200,2200,2200,134
20240220,120700,47344585,2200,2200,2200,2200,0
20240220,120600,47344585,2200,2200,2200,2200,133
20240220,120500,47051985,2200,2200,2200,2200,100
20240220,120400,46831985,2205,2205,2205,2205,0
20240220,120300,46831985,2205,2205,2205,2205,0
20240220,120200,46831985,2205,2205,2205,2205,15
20240220,120100,46798910,2205,2205,2205,2205,134
20240220,120000,46503440,2205,2205,2205,2205,0
20240220,115900,46503440,2205,2205,2205,2205,133
20240220,115800,46210175,2205,2205,2205,2205,100
20240220,115700,45989675,2205,2205,2205,2205,133
20240220,115600,45696410,2205,2205,2205,2205,0
20240220,115500,45696410,2205,2205,2205,2205,0
20240220,115400,45696410,2205,2205,2205,2205,234
20240220,115300,45180440,2210,2210,2210,2210,0
20240220,115200,45180440,2210,2210,2210,2210,0
20240220,115100,45180440,2210,2210,2210,2210,0
20240220,115000,45180440,2210,2205,2210,2205,420
20240220,114900,44252905,2205,2205,2205,2205,0
20240220,114800,44252905,2205,2205,2205,2205,134
20240220,114700,43957435,2205,2205,2205,2205,100
20240220,114600,43736935,2205,2205,2205,2205,0
20240220,114500,43736935,2205,2205,2205,2205,133
20240220,114400,43443670,2205,2205,2205,2205,100
20240220,114300,43223170,2205,2205,2205,2205,133
20240220,114200,42929905,2205,2205,2205,2205,0
20240220,114100,42929905,2205,2205,2205,2205,134
20240220,114000,42634435,2205,2205,2205,2205,150
20240220,113900,42303685,2205,2205,2205,2205,0
20240220,113800,42303685,2205,2205,2205,2205,133
20240220,113700,42010420,2205,2205,2205,2205,1
20240220,113600,42008215,2205,2200,2205,2200,333
20240220,113500,41275115,2200,2200,2200,2200,603
20240220,113400,39948515,2200,2200,2200,2200,134
20240220,113300,39653715,2200,2200,2200,2200,100
20240220,113200,39433715,2200,2200,2200,2200,0
20240220,113100,39433715,2200,2200,2200,2200,133
20240220,113000,39141115,2200,2200,2200,2200,500
20240220,112900,38041115,2200,2200,2200,2200,133
20240220,112800,37748515,2200,2200,2200,2200,0
20240220,112700,37748515,2200,2200,2200,2200,134
20240220,112600,37453715,2200,2200,2205,2200,615
20240220,112500,36098215,2200,2200,2200,2200,133
20240220,112400,35805615,2200,2200,2200,2200,0
20240220,112300,35805615,2200,2200,2200,2200,0
20240220,112200,35805615,2200,2200,2200,2200,233
20240220,112100,35293015,2200,2200,2200,2200,0
20240220,112000,35293015,2200,2200,2200,2200,134
20240220,111900,34998215,2200,2200,2200,2200,1
20240220,111800,34996015,2200,2200,2200,2200,233
20240220,111700,34483415,2200,2200,2200,2200,0
20240220,111600,34483415,2200,2200,2200,2200,0
20240220,111500,34483415,2200,2200,2200,2200,233
20240220,111400,33970815,2200,2200,2200,2200,0
20240220,111300,33970815,2200,2200,2200,2200,134
20240220,111200,33676015,2200,2200,2200,2200,0
20240220,111100,33676015,2200,2200,2200,2200,233
20240220,111000,33163415,2200,2200,2200,2200,131
20240220,110900,32875215,2200,2200,2200,2200,1
20240220,110800,32873015,2200,2200,2200,2200,233
20240220,110700,32360415,2200,2200,2200,2200,0
20240220,110600,32360415,2200,2200,2200,2200,134
20240220,110500,32065615,2200,2200,2200,2200,0
20240220,110400,32065615,2200,2200,2200,2200,233
20240220,110300,31553015,2200,2200,2200,2200,0
20240220,110200,31553015,2200,2200,2200,2200,133
20240220,110100,31260415,2200,2200,2200,2200,0
20240220,110000,31260415,2200,2200,2200,2200,200
20240220,105900,30820415,2200,2200,2200,2200,134
20240220,105800,30525615,2200,2200,2200,2200,0
20240220,105700,30525615,2200,2200,2200,2200,233
20240220,105600,30013015,2205,2205,2205,2205,0
20240220,105500,30013015,2205,2205,2205,2205,0
20240220,105400,30013015,2205,2205,2205,2205,9
20240220,105300,29993170,2200,2200,2200,2200,100
20240220,105200,29773170,2200,2200,2200,2200,133
20240220,105100,29480570,2200,2200,2200,2200,0
20240220,105000,29480570,2200,2200,2200,2200,233
20240220,104900,28967970,2200,2200,2200,2200,0
20240220,104800,28967970,2200,2200,2200,2200,134
20240220,104700,28673170,2200,2200,2200,2200,0
20240220,104600,28673170,2200,2200,2200,2200,100
20240220,104500,28453170,2205,2205,2205,2205,100
20240220,104400,28232670,2200,2200,2200,2200,0
20240220,104300,28232670,2200,2200,2200,2200,133
20240220,104200,27940070,2200,2200,2200,2200,100
20240220,104100,27720070,2210,2210,2210,2210,0
20240220,104000,27720070,2210,2210,2210,2210,0
20240220,103900,27720070,2210,2210,2210,2210,0
20240220,103800,27720070,2210,2210,2210,2210,0
20240220,103700,27720070,2210,2210,2210,2210,80
20240220,103600,27543270,2200,2200,2200,2200,133
20240220,103500,27250670,2200,2200,2200,2200,0
20240220,103400,27250670,2200,2200,2200,2200,134
20240220,103300,26955870,2200,2200,2200,2200,7609
20240220,103200,10216070,2200,2200,2200,2200,0
20240220,103100,10216070,2200,2200,2200,2200,0
20240220,103000,10216070,2200,2200,2200,2200,0
20240220,102900,10216070,2200,2200,2200,2200,0
20240220,102800,10216070,2200,2200,2200,2200,0
20240220,102700,10216070,2200,2200,2200,2200,0
20240220,102600,10216070,2200,2200,2200,2200,0
20240220,102500,10216070,2200,2200,2200,2200,0
20240220,102400,10216070,2200,2200,2200,2200,0
20240220,102300,10216070,2200,2200,2200,2200,0
20240220,102200,10216070,2200,2200,2200,2200,0
20240220,102100,10216070,2200,2200,2200,2200,0
20240220,102000,10216070,2200,2200,2200,2200,0
20240220,101900,10216070,2200,2200,2200,2200,0
20240220,101800,10216070,2200,2200,2200,2200,0
20240220,101700,10216070,2200,2200,2200,2200,0
20240220,101600,10216070,2200,2200,2200,2200,0
20240220,101500,10216070,2200,2200,2200,2200,200
20240220,101400,9776070,2195,2195,2195,2195,8
20240220,101300,9758510,2195,2195,2195,2195,5
20240220,101200,9747535,2195,2195,2195,2195,0
20240220,101100,9747535,2195,2195,2195,2195,0
20240220,101000,9747535,2195,2195,2195,2195,1366
20240220,100900,6749165,2200,2200,2200,2200,0
20240220,100800,6749165,2200,2200,2200,2200,0
20240220,100700,6749165,2200,2200,2200,2200,0
20240220,100600,6749165,2200,2200,2200,2200,0
20240220,100500,6749165,2200,2200,2200,2200,50
20240220,100400,6639165,2200,2200,2200,2200,0
20240220,100300,6639165,2200,2200,2200,2200,0
20240220,100200,6639165,2200,2200,2200,2200,0
20240220,100100,6639165,2200,2200,2200,2200,0
20240220,100000,6639165,2200,2200,2200,2200,0
20240220,095900,6639165,2200,2200,2200,2200,0
20240220,095800,6639165,2200,2200,2200,2200,0
20240220,095700,6639165,2200,2200,2200,2200,0
20240220,095600,6639165,2200,2200,2200,2200,0
20240220,095500,6639165,2200,2200,2200,2200,0
20240220,095400,6639165,2200,2200,2200,2200,0
20240220,095300,6639165,2200,2200,2200,2200,0
20240220,095200,6639165,2200,2200,2200,2200,0
20240220,095100,6639165,2200,2200,2200,2200,0
20240220,095000,6639165,2200,2200,2200,2200,200
20240220,094900,6199165,2200,2200,2200,2200,0
20240220,094800,6199165,2200,2200,2200,2200,0
20240220,094700,6199165,2200,2200,2200,2200,0
20240220,094600,6199165,2200,2200,2200,2200,0
20240220,094500,6199165,2200,2200,2200,2200,0
20240220,094400,6199165,2200,2200,2200,2200,0
20240220,094300,6199165,2200,2200,2200,2200,0
20240220,094200,6199165,2200,2200,2200,2200,0
20240220,094100,6199165,2200,2200,2200,2200,1
20240220,094000,6196965,2200,2190,2200,2185,475
20240220,093900,5159025,2200,2200,2200,2200,5
20240220,093800,5148025,2200,2200,2200,2200,0
20240220,093700,5148025,2200,2200,2200,2200,0
20240220,093600,5148025,2200,2200,2200,2200,0
20240220,093500,5148025,2200,2200,2200,2200,0
20240220,093400,5148025,2200,2200,2200,2200,1
20240220,093300,5145825,2200,2200,2200,2200,0
20240220,093200,5145825,2200,2200,2200,2200,0
20240220,093100,5145825,2200,2200,2200,2200,0
20240220,093000,5145825,2200,2200,2200,2200,100
20240220,092900,4925825,2200,2200,2200,2200,100
20240220,092800,4705825,2185,2185,2185,2185,0
20240220,092700,4705825,2185,2185,2185,2185,0
20240220,092600,4705825,2185,2185,2185,2185,0
20240220,092500,4705825,2185,2185,2185,2185,0
20240220,092400,4705825,2185,2185,2185,2185,0
20240220,092300,4705825,2185,2190,2190,2185,915
20240220,092200,2706535,2200,2200,2200,2200,0
20240220,092100,2706535,2200,2200,2200,2200,200
20240220,092000,2266535,2200,2200,2200,2200,0
20240220,091900,2266535,2200,2200,2200,2200,0
20240220,091800,2266535,2200,2200,2200,2200,200
20240220,091700,1826535,2185,2185,2185,2185,0
20240220,091600,1826535,2185,2185,2185,2185,0
20240220,091500,1826535,2185,2185,2185,2185,0
20240220,091400,1826535,2185,2190,2190,2185,134
20240220,091300,1533695,2185,2185,2185,2185,0
20240220,091200,1533695,2185,2185,2185,2185,0
20240220,091100,1533695,2185,2185,2185,2185,0
20240220,091000,1533695,2185,2185,2185,2185,0
20240220,090900,1533695,2185,2185,2185,2185,140
20240220,090800,1227795,2185,2185,2185,2185,360
20240220,090700,441195,2195,2195,2195,2195,139
20240220,090600,136090,2195,2195,2195,2195,60
20240220,090500,4390,2195,2195,2195,2195,0
20240220,090400,4390,2195,2195,2195,2195,0
20240220,090300,4390,2195,2195,2195,2195,2
20240220,090200,0,2195,2195,2195,2195,0
20240220,090100,0,2195,2195,2195,2195,0
20240220,090000,0,2195,2195,2195,2195,0