KissMeData/179720/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,202500,265500,14000,14000,14000,14000,1
20240220,202400,265500,14000,14000,14000,14000,0
20240220,202300,265500,14000,14000,14000,14000,0
20240220,202200,265500,14000,14000,14000,14000,0
20240220,202100,265500,14000,14000,14000,14000,0
20240220,202000,265500,14000,14000,14000,14000,0
20240220,201900,265500,14000,14000,14000,14000,0
20240220,201800,265500,14000,14000,14000,14000,0
20240220,201700,265500,14000,14000,14000,14000,0
20240220,201600,265500,14000,14000,14000,14000,0
20240220,201500,265500,14000,14000,14000,14000,0
20240220,201400,265500,14000,14000,14000,14000,0
20240220,201300,265500,14000,14000,14000,14000,0
20240220,201200,265500,14000,14000,14000,14000,0
20240220,201100,265500,14000,14000,14000,14000,0
20240220,201000,265500,14000,14000,14000,14000,0
20240220,200900,265500,14000,14000,14000,14000,0
20240220,200800,265500,14000,14000,14000,14000,0
20240220,200700,265500,14000,14000,14000,14000,0
20240220,200600,265500,14000,14000,14000,14000,0
20240220,200500,265500,14000,14000,14000,14000,0
20240220,200400,265500,14000,14000,14000,14000,0
20240220,200300,265500,14000,14000,14000,14000,0
20240220,200200,265500,14000,14000,14000,14000,0
20240220,200100,265500,14000,14000,14000,14000,0
20240220,200000,265500,14000,14000,14000,14000,0
20240220,195900,265500,14000,14000,14000,14000,0
20240220,195800,265500,14000,14000,14000,14000,0
20240220,195700,265500,14000,14000,14000,14000,0
20240220,195600,265500,14000,14000,14000,14000,0
20240220,195500,265500,14000,14000,14000,14000,1
20240220,195400,265500,14000,14000,14000,14000,0
20240220,195300,265500,14000,14000,14000,14000,0
20240220,195200,265500,14000,14000,14000,14000,0
20240220,195100,265500,14000,14000,14000,14000,0
20240220,195000,265500,14000,14000,14000,14000,0
20240220,194900,265500,14000,14000,14000,14000,0
20240220,194800,265500,14000,14000,14000,14000,0
20240220,194700,265500,14000,14000,14000,14000,0
20240220,194600,265500,14000,14000,14000,14000,0
20240220,194500,265500,14000,14000,14000,14000,0
20240220,194400,265500,14000,14000,14000,14000,0
20240220,194300,265500,14000,14000,14000,14000,0
20240220,194200,265500,14000,14000,14000,14000,0
20240220,194100,265500,14000,14000,14000,14000,0
20240220,194000,265500,14000,14000,14000,14000,0
20240220,193900,265500,14000,14000,14000,14000,0
20240220,193800,265500,14000,14000,14000,14000,0
20240220,193700,265500,14000,14000,14000,14000,0
20240220,193600,265500,14000,14000,14000,14000,0
20240220,193500,265500,14000,14000,14000,14000,0
20240220,193400,265500,14000,14000,14000,14000,0
20240220,193300,265500,14000,14000,14000,14000,0
20240220,193200,265500,14000,14000,14000,14000,0
20240220,193100,265500,14000,14000,14000,14000,0
20240220,193000,265500,14000,14000,14000,14000,0
20240220,192900,265500,14000,14000,14000,14000,0
20240220,192800,265500,14000,14000,14000,14000,0
20240220,192700,265500,14000,14000,14000,14000,0
20240220,192600,265500,14000,14000,14000,14000,0
20240220,192500,265500,14000,14000,14000,14000,1
20240220,192400,265500,14000,14000,14000,14000,0
20240220,192300,265500,14000,14000,14000,14000,0
20240220,192200,265500,14000,14000,14000,14000,0
20240220,192100,265500,14000,14000,14000,14000,0
20240220,192000,265500,14000,14000,14000,14000,0
20240220,191900,265500,14000,14000,14000,14000,0
20240220,191800,265500,14000,14000,14000,14000,0
20240220,191700,265500,14000,14000,14000,14000,0
20240220,191600,265500,14000,14000,14000,14000,0
20240220,191500,265500,14000,14000,14000,14000,0
20240220,191400,265500,14000,14000,14000,14000,0
20240220,191300,265500,14000,14000,14000,14000,0
20240220,191200,265500,14000,14000,14000,14000,0
20240220,191100,265500,14000,14000,14000,14000,0
20240220,191000,265500,14000,14000,14000,14000,0
20240220,190900,265500,14000,14000,14000,14000,0
20240220,190800,265500,14000,14000,14000,14000,0
20240220,190700,265500,14000,14000,14000,14000,0
20240220,190600,265500,14000,14000,14000,14000,0
20240220,190500,265500,14000,14000,14000,14000,0
20240220,190400,265500,14000,14000,14000,14000,0
20240220,190300,265500,14000,14000,14000,14000,0
20240220,190200,265500,14000,14000,14000,14000,0
20240220,190100,265500,14000,14000,14000,14000,0
20240220,190000,265500,14000,14000,14000,14000,0
20240220,185900,265500,14000,14000,14000,14000,0
20240220,185800,265500,14000,14000,14000,14000,0
20240220,185700,265500,14000,14000,14000,14000,0
20240220,185600,265500,14000,14000,14000,14000,0
20240220,185500,265500,14000,14000,14000,14000,1
20240220,185400,265500,14000,14000,14000,14000,0
20240220,185300,265500,14000,14000,14000,14000,0
20240220,185200,265500,14000,14000,14000,14000,0
20240220,185100,265500,14000,14000,14000,14000,0
20240220,185000,265500,14000,14000,14000,14000,0
20240220,184900,265500,14000,14000,14000,14000,0
20240220,184800,265500,14000,14000,14000,14000,0
20240220,184700,265500,14000,14000,14000,14000,0
20240220,184600,265500,14000,14000,14000,14000,0
20240220,184500,265500,14000,14000,14000,14000,0
20240220,184400,265500,14000,14000,14000,14000,0
20240220,184300,265500,14000,14000,14000,14000,0
20240220,184200,265500,14000,14000,14000,14000,0
20240220,184100,265500,14000,14000,14000,14000,0
20240220,184000,265500,14000,14000,14000,14000,0
20240220,183900,265500,14000,14000,14000,14000,0
20240220,183800,265500,14000,14000,14000,14000,0
20240220,183700,265500,14000,14000,14000,14000,0
20240220,183600,265500,14000,14000,14000,14000,0
20240220,183500,265500,14000,14000,14000,14000,0
20240220,183400,265500,14000,14000,14000,14000,0
20240220,183300,265500,14000,14000,14000,14000,0
20240220,183200,265500,14000,14000,14000,14000,0
20240220,183100,265500,14000,14000,14000,14000,0
20240220,183000,265500,14000,14000,14000,14000,0
20240220,182900,265500,14000,14000,14000,14000,0
20240220,182800,265500,14000,14000,14000,14000,0
20240220,182700,265500,14000,14000,14000,14000,0
20240220,182600,265500,14000,14000,14000,14000,0
20240220,182500,265500,14000,14000,14000,14000,1
20240220,182400,265500,14000,14000,14000,14000,0
20240220,182300,265500,14000,14000,14000,14000,0
20240220,182200,265500,14000,14000,14000,14000,0
20240220,182100,265500,14000,14000,14000,14000,0
20240220,182000,265500,14000,14000,14000,14000,0
20240220,181900,265500,14000,14000,14000,14000,0
20240220,181800,265500,14000,14000,14000,14000,0
20240220,181700,265500,14000,14000,14000,14000,0
20240220,181600,265500,14000,14000,14000,14000,0
20240220,181500,265500,14000,14000,14000,14000,0
20240220,181400,265500,14000,14000,14000,14000,0
20240220,181300,265500,14000,14000,14000,14000,0
20240220,181200,265500,14000,14000,14000,14000,0
20240220,181100,265500,14000,14000,14000,14000,0
20240220,181000,265500,14000,14000,14000,14000,0
20240220,180900,265500,14000,14000,14000,14000,0
20240220,180800,265500,14000,14000,14000,14000,0
20240220,180700,265500,14000,14000,14000,14000,0
20240220,180600,265500,14000,14000,14000,14000,0
20240220,180500,265500,14000,14000,14000,14000,0
20240220,180400,265500,14000,14000,14000,14000,0
20240220,180300,265500,14000,14000,14000,14000,0
20240220,180200,265500,14000,14000,14000,14000,0
20240220,180100,265500,14000,14000,14000,14000,0
20240220,180000,265500,14000,14000,14000,14000,0
20240220,175900,265500,14000,14000,14000,14000,0
20240220,175800,265500,14000,14000,14000,14000,0
20240220,175700,265500,14000,14000,14000,14000,0
20240220,175600,265500,14000,14000,14000,14000,0
20240220,175500,265500,14000,14000,14000,14000,1
20240220,175400,265500,14000,14000,14000,14000,0
20240220,175300,265500,14000,14000,14000,14000,0
20240220,175200,265500,14000,14000,14000,14000,0
20240220,175100,265500,14000,14000,14000,14000,0
20240220,175000,265500,14000,14000,14000,14000,0
20240220,174900,265500,14000,14000,14000,14000,0
20240220,174800,265500,14000,14000,14000,14000,0
20240220,174700,265500,14000,14000,14000,14000,0
20240220,174600,265500,14000,14000,14000,14000,0
20240220,174500,265500,14000,14000,14000,14000,0
20240220,174400,265500,14000,14000,14000,14000,0
20240220,174300,265500,14000,14000,14000,14000,0
20240220,174200,265500,14000,14000,14000,14000,0
20240220,174100,265500,14000,14000,14000,14000,0
20240220,174000,265500,14000,14000,14000,14000,0
20240220,173900,265500,14000,14000,14000,14000,0
20240220,173800,265500,14000,14000,14000,14000,0
20240220,173700,265500,14000,14000,14000,14000,0
20240220,173600,265500,14000,14000,14000,14000,0
20240220,173500,265500,14000,14000,14000,14000,0
20240220,173400,265500,14000,14000,14000,14000,0
20240220,173300,265500,14000,14000,14000,14000,0
20240220,173200,265500,14000,14000,14000,14000,0
20240220,173100,265500,14000,14000,14000,14000,0
20240220,173000,265500,14000,14000,14000,14000,0
20240220,172900,265500,14000,14000,14000,14000,0
20240220,172800,265500,14000,14000,14000,14000,0
20240220,172700,265500,14000,14000,14000,14000,0
20240220,172600,265500,14000,14000,14000,14000,0
20240220,172500,265500,14000,14000,14000,14000,1
20240220,172400,265500,14000,14000,14000,14000,0
20240220,172300,265500,14000,14000,14000,14000,0
20240220,172200,265500,14000,14000,14000,14000,0
20240220,172100,265500,14000,14000,14000,14000,0
20240220,172000,265500,14000,14000,14000,14000,0
20240220,171900,265500,14000,14000,14000,14000,0
20240220,171800,265500,14000,14000,14000,14000,0
20240220,171700,265500,14000,14000,14000,14000,0
20240220,171600,265500,14000,14000,14000,14000,0
20240220,171500,265500,14000,14000,14000,14000,0
20240220,171400,265500,14000,14000,14000,14000,0
20240220,171300,265500,14000,14000,14000,14000,0
20240220,171200,265500,14000,14000,14000,14000,0
20240220,171100,265500,14000,14000,14000,14000,0
20240220,171000,265500,14000,14000,14000,14000,0
20240220,170900,265500,14000,14000,14000,14000,0
20240220,170800,265500,14000,14000,14000,14000,0
20240220,170700,265500,14000,14000,14000,14000,0
20240220,170600,265500,14000,14000,14000,14000,0
20240220,170500,265500,14000,14000,14000,14000,0
20240220,170400,265500,14000,14000,14000,14000,0
20240220,170300,265500,14000,14000,14000,14000,0
20240220,170200,265500,14000,14000,14000,14000,0
20240220,170100,265500,14000,14000,14000,14000,0
20240220,170000,265500,14000,14000,14000,14000,0
20240220,165900,265500,14000,14000,14000,14000,0
20240220,165800,265500,14000,14000,14000,14000,0
20240220,165700,265500,14000,14000,14000,14000,0
20240220,165600,265500,14000,14000,14000,14000,0
20240220,165500,265500,14000,14000,14000,14000,1
20240220,165400,265500,14000,14000,14000,14000,0
20240220,165300,265500,14000,14000,14000,14000,0
20240220,165200,265500,14000,14000,14000,14000,0
20240220,165100,265500,14000,14000,14000,14000,0
20240220,165000,265500,14000,14000,14000,14000,0
20240220,164900,265500,14000,14000,14000,14000,0
20240220,164800,265500,14000,14000,14000,14000,0
20240220,164700,265500,14000,14000,14000,14000,0
20240220,164600,265500,14000,14000,14000,14000,0
20240220,164500,265500,14000,14000,14000,14000,0
20240220,164400,265500,14000,14000,14000,14000,0
20240220,164300,265500,14000,14000,14000,14000,0
20240220,164200,265500,14000,14000,14000,14000,0
20240220,164100,265500,14000,14000,14000,14000,0
20240220,164000,265500,14000,14000,14000,14000,0
20240220,163900,265500,14000,14000,14000,14000,0
20240220,163800,265500,14000,14000,14000,14000,0
20240220,163700,265500,14000,14000,14000,14000,0
20240220,163600,265500,14000,14000,14000,14000,0
20240220,163500,265500,14000,14000,14000,14000,0
20240220,163400,265500,14000,14000,14000,14000,0
20240220,163300,265500,14000,14000,14000,14000,0
20240220,163200,265500,14000,14000,14000,14000,0
20240220,163100,265500,14000,14000,14000,14000,0
20240220,163000,265500,14000,14000,14000,14000,0
20240220,162900,265500,14000,14000,14000,14000,0
20240220,162800,265500,14000,14000,14000,14000,0
20240220,162700,265500,14000,14000,14000,14000,0
20240220,162600,265500,14000,14000,14000,14000,0
20240220,162500,265500,14000,14000,14000,14000,1
20240220,162400,265500,14000,14000,14000,14000,0
20240220,162300,265500,14000,14000,14000,14000,0
20240220,162200,265500,14000,14000,14000,14000,0
20240220,162100,265500,14000,14000,14000,14000,0
20240220,162000,265500,14000,14000,14000,14000,0
20240220,161900,265500,14000,14000,14000,14000,0
20240220,161800,265500,14000,14000,14000,14000,0
20240220,161700,265500,14000,14000,14000,14000,0
20240220,161600,265500,14000,14000,14000,14000,0
20240220,161500,265500,14000,14000,14000,14000,0
20240220,161400,265500,14000,14000,14000,14000,0
20240220,161300,265500,14000,14000,14000,14000,0
20240220,161200,265500,14000,14000,14000,14000,0
20240220,161100,265500,14000,14000,14000,14000,0
20240220,161000,265500,14000,14000,14000,14000,0
20240220,160900,265500,14000,14000,14000,14000,0
20240220,160800,265500,14000,14000,14000,14000,0
20240220,160700,265500,14000,14000,14000,14000,0
20240220,160600,265500,14000,14000,14000,14000,0
20240220,160500,265500,14000,14000,14000,14000,0
20240220,160400,265500,14000,14000,14000,14000,0
20240220,160300,265500,14000,14000,14000,14000,0
20240220,160200,265500,14000,14000,14000,14000,0
20240220,160100,265500,14000,14000,14000,14000,0
20240220,160000,265500,14000,14000,14000,14000,0
20240220,155900,265500,14000,14000,14000,14000,0
20240220,155800,265500,14000,14000,14000,14000,0
20240220,155700,265500,14000,14000,14000,14000,0
20240220,155600,265500,14000,14000,14000,14000,0
20240220,155500,265500,14000,14000,14000,14000,1
20240220,155400,265500,14000,14000,14000,14000,0
20240220,155300,265500,14000,14000,14000,14000,0
20240220,155200,265500,14000,14000,14000,14000,0
20240220,155100,265500,14000,14000,14000,14000,0
20240220,155000,265500,14000,14000,14000,14000,0
20240220,154900,265500,14000,14000,14000,14000,0
20240220,154800,265500,14000,14000,14000,14000,0
20240220,154700,265500,14000,14000,14000,14000,0
20240220,154600,265500,14000,14000,14000,14000,0
20240220,154500,265500,14000,14000,14000,14000,0
20240220,154400,265500,14000,14000,14000,14000,0
20240220,154300,265500,14000,14000,14000,14000,0
20240220,154200,265500,14000,14000,14000,14000,0
20240220,154100,265500,14000,14000,14000,14000,0
20240220,154000,265500,14000,14000,14000,14000,0
20240220,153900,265500,14000,14000,14000,14000,0
20240220,153800,265500,14000,14000,14000,14000,0
20240220,153700,265500,14000,14000,14000,14000,0
20240220,153600,265500,14000,14000,14000,14000,0
20240220,153500,265500,14000,14000,14000,14000,0
20240220,153400,265500,14000,14000,14000,14000,0
20240220,153300,265500,14000,14000,14000,14000,0
20240220,153200,265500,14000,14000,14000,14000,0
20240220,153100,265500,14000,14000,14000,14000,0
20240220,153000,265500,14000,14000,14000,14000,0
20240220,152900,265500,14000,14000,14000,14000,0
20240220,152800,265500,14000,14000,14000,14000,0
20240220,152700,265500,14000,14000,14000,14000,0
20240220,152600,265500,14000,14000,14000,14000,0
20240220,152500,265500,14000,14000,14000,14000,0
20240220,152400,265500,14000,14000,14000,14000,0
20240220,152300,265500,14000,14000,14000,14000,0
20240220,152200,265500,14000,14000,14000,14000,0
20240220,152100,265500,14000,14000,14000,14000,0
20240220,152000,265500,14000,14000,14000,14000,0
20240220,151900,265500,14000,14000,14000,14000,0
20240220,151800,265500,14000,14000,14000,14000,0
20240220,151700,265500,14000,14000,14000,14000,0
20240220,151600,265500,14000,14000,14000,14000,0
20240220,151500,265500,14000,14000,14000,14000,0
20240220,151400,265500,14000,14000,14000,14000,0
20240220,151300,265500,14000,14000,14000,14000,0
20240220,151200,265500,14000,14000,14000,14000,0
20240220,151100,265500,14000,14000,14000,14000,0
20240220,151000,265500,14000,14000,14000,14000,0
20240220,150900,265500,14000,14000,14000,14000,0
20240220,150800,265500,14000,14000,14000,14000,0
20240220,150700,265500,14000,14000,14000,14000,0
20240220,150600,265500,14000,14000,14000,14000,0
20240220,150500,265500,14000,14000,14000,14000,0
20240220,150400,265500,14000,14000,14000,14000,0
20240220,150300,265500,14000,14000,14000,14000,0
20240220,150200,265500,14000,14000,14000,14000,0
20240220,150100,265500,14000,14000,14000,14000,0
20240220,150000,265500,14000,14000,14000,14000,0
20240220,145900,265500,14000,14000,14000,14000,0
20240220,145800,265500,14000,14000,14000,14000,0
20240220,145700,265500,14000,14000,14000,14000,0
20240220,145600,265500,14000,14000,14000,14000,0
20240220,145500,265500,14000,14000,14000,14000,0
20240220,145400,265500,14000,14000,14000,14000,0
20240220,145300,265500,14000,14000,14000,14000,0
20240220,145200,265500,14000,14000,14000,14000,0
20240220,145100,265500,14000,14000,14000,14000,0
20240220,145000,265500,14000,14000,14000,14000,0
20240220,144900,265500,14000,14000,14000,14000,0
20240220,144800,265500,14000,14000,14000,14000,0
20240220,144700,265500,14000,14000,14000,14000,0
20240220,144600,265500,14000,14000,14000,14000,0
20240220,144500,265500,14000,14000,14000,14000,0
20240220,144400,265500,14000,14000,14000,14000,0
20240220,144300,265500,14000,14000,14000,14000,0
20240220,144200,265500,14000,14000,14000,14000,0
20240220,144100,265500,14000,14000,14000,14000,0
20240220,144000,265500,14000,14000,14000,14000,0
20240220,143900,265500,14000,14000,14000,14000,0
20240220,143800,265500,14000,14000,14000,14000,0
20240220,143700,265500,14000,14000,14000,14000,0
20240220,143600,265500,14000,14000,14000,14000,0
20240220,143500,265500,14000,14000,14000,14000,0
20240220,143400,265500,14000,14000,14000,14000,0
20240220,143300,265500,14000,14000,14000,14000,0
20240220,143200,265500,14000,14000,14000,14000,0
20240220,143100,265500,14000,14000,14000,14000,0
20240220,143000,265500,14000,14000,14000,14000,0
20240220,142900,265500,14000,14000,14000,14000,0
20240220,142800,265500,14000,14000,14000,14000,0
20240220,142700,265500,14000,14000,14000,14000,0
20240220,142600,265500,14000,14000,14000,14000,0
20240220,142500,265500,14000,14000,14000,14000,0
20240220,142400,265500,14000,14000,14000,14000,0
20240220,142300,265500,14000,14000,14000,14000,0
20240220,142200,265500,14000,14000,14000,14000,0
20240220,142100,265500,14000,14000,14000,14000,0
20240220,142000,265500,14000,14000,14000,14000,0
20240220,141900,265500,14000,14000,14000,14000,0
20240220,141800,265500,14000,14000,14000,14000,0
20240220,141700,265500,14000,14000,14000,14000,0
20240220,141600,265500,14000,14000,14000,14000,0
20240220,141500,265500,14000,14000,14000,14000,0
20240220,141400,265500,14000,14000,14000,14000,0
20240220,141300,265500,14000,14000,14000,14000,0
20240220,141200,265500,14000,14000,14000,14000,0
20240220,141100,265500,14000,14000,14000,14000,0
20240220,141000,265500,14000,14000,14000,14000,0
20240220,140900,265500,14000,14000,14000,14000,0
20240220,140800,265500,14000,14000,14000,14000,0
20240220,140700,265500,14000,14000,14000,14000,0
20240220,140600,265500,14000,14000,14000,14000,0
20240220,140500,265500,14000,14000,14000,14000,0
20240220,140400,265500,14000,14000,14000,14000,0
20240220,140300,265500,14000,14000,14000,14000,0
20240220,140200,265500,14000,14000,14000,14000,0
20240220,140100,265500,14000,14000,14000,14000,0
20240220,140000,265500,14000,14000,14000,14000,0
20240220,135900,265500,14000,14000,14000,14000,0
20240220,135800,265500,14000,14000,14000,14000,0
20240220,135700,265500,14000,14000,14000,14000,0
20240220,135600,265500,14000,14000,14000,14000,0
20240220,135500,265500,14000,14000,14000,14000,0
20240220,135400,265500,14000,14000,14000,14000,0
20240220,135300,265500,14000,14000,14000,14000,0
20240220,135200,265500,14000,14000,14000,14000,0
20240220,135100,265500,14000,14000,14000,14000,0
20240220,135000,265500,14000,14000,14000,14000,0
20240220,134900,265500,14000,14000,14000,14000,0
20240220,134800,265500,14000,14000,14000,14000,0
20240220,134700,265500,14000,14000,14000,14000,0
20240220,134600,265500,14000,14000,14000,14000,0
20240220,134500,265500,14000,14000,14000,14000,0
20240220,134400,265500,14000,14000,14000,14000,0
20240220,134300,265500,14000,14000,14000,14000,0
20240220,134200,265500,14000,14000,14000,14000,0
20240220,134100,265500,14000,14000,14000,14000,0
20240220,134000,265500,14000,14000,14000,14000,0
20240220,133900,265500,14000,14000,14000,14000,0
20240220,133800,265500,14000,14000,14000,14000,0
20240220,133700,265500,14000,14000,14000,14000,0
20240220,133600,265500,14000,14000,14000,14000,0
20240220,133500,265500,14000,14000,14000,14000,0
20240220,133400,265500,14000,14000,14000,14000,0
20240220,133300,265500,14000,14000,14000,14000,0
20240220,133200,265500,14000,14000,14000,14000,0
20240220,133100,265500,14000,14000,14000,14000,0
20240220,133000,265500,14000,14000,14000,14000,0
20240220,132900,265500,14000,14000,14000,14000,0
20240220,132800,265500,14000,14000,14000,14000,0
20240220,132700,265500,14000,14000,14000,14000,0
20240220,132600,265500,14000,14000,14000,14000,0
20240220,132500,265500,14000,14000,14000,14000,0
20240220,132400,265500,14000,14000,14000,14000,0
20240220,132300,265500,14000,14000,14000,14000,0
20240220,132200,265500,14000,14000,14000,14000,0
20240220,132100,265500,14000,14000,14000,14000,0
20240220,132000,265500,14000,14000,14000,14000,0
20240220,131900,265500,14000,14000,14000,14000,0
20240220,131800,265500,14000,14000,14000,14000,0
20240220,131700,265500,14000,14000,14000,14000,0
20240220,131600,265500,14000,14000,14000,14000,0
20240220,131500,265500,14000,14000,14000,14000,0
20240220,131400,265500,14000,14000,14000,14000,0
20240220,131300,265500,14000,14000,14000,14000,0
20240220,131200,265500,14000,14000,14000,14000,0
20240220,131100,265500,14000,14000,14000,14000,0
20240220,131000,265500,14000,14000,14000,14000,0
20240220,130900,265500,14000,14000,14000,14000,0
20240220,130800,265500,14000,14000,14000,14000,0
20240220,130700,265500,14000,14000,14000,14000,0
20240220,130600,265500,14000,14000,14000,14000,0
20240220,130500,265500,14000,14000,14000,14000,0
20240220,130400,265500,14000,14000,14000,14000,0
20240220,130300,265500,14000,14000,14000,14000,0
20240220,130200,265500,14000,14000,14000,14000,0
20240220,130100,265500,14000,14000,14000,14000,0
20240220,130000,265500,14000,14000,14000,14000,0
20240220,125900,265500,14000,14000,14000,14000,0
20240220,125800,265500,14000,14000,14000,14000,0
20240220,125700,265500,14000,14000,14000,14000,0
20240220,125600,265500,14000,14000,14000,14000,0
20240220,125500,265500,14000,14000,14000,14000,0
20240220,125400,265500,14000,14000,14000,14000,0
20240220,125300,265500,14000,14000,14000,14000,0
20240220,125200,265500,14000,14000,14000,14000,0
20240220,125100,265500,14000,14000,14000,14000,0
20240220,125000,265500,14000,14000,14000,14000,0
20240220,124900,265500,14000,14000,14000,14000,0
20240220,124800,265500,14000,14000,14000,14000,0
20240220,124700,265500,14000,14000,14000,14000,0
20240220,124600,265500,14000,14000,14000,14000,0
20240220,124500,265500,14000,14000,14000,14000,0
20240220,124400,265500,14000,14000,14000,14000,1
20240220,124300,251500,14500,14500,14500,14500,0
20240220,124200,251500,14500,14500,14500,14500,0
20240220,124100,251500,14500,14500,14500,14500,0
20240220,124000,251500,14500,14500,14500,14500,0
20240220,123900,251500,14500,14500,14500,14500,0
20240220,123800,251500,14500,14500,14500,14500,0
20240220,123700,251500,14500,14500,14500,14500,0
20240220,123600,251500,14500,14500,14500,14500,0
20240220,123500,251500,14500,14500,14500,14500,0
20240220,123400,251500,14500,14500,14500,14500,0
20240220,123300,251500,14500,14500,14500,14500,0
20240220,123200,251500,14500,14500,14500,14500,0
20240220,123100,251500,14500,14500,14500,14500,0
20240220,123000,251500,14500,14500,14500,14500,0
20240220,122900,251500,14500,14500,14500,14500,0
20240220,122800,251500,14500,14500,14500,14500,0
20240220,122700,251500,14500,14500,14500,14500,0
20240220,122600,251500,14500,14500,14500,14500,0
20240220,122500,251500,14500,14500,14500,14500,0
20240220,122400,251500,14500,14500,14500,14500,0
20240220,122300,251500,14500,14500,14500,14500,0
20240220,122200,251500,14500,14500,14500,14500,0
20240220,122100,251500,14500,14500,14500,14500,0
20240220,122000,251500,14500,14500,14500,14500,0
20240220,121900,251500,14500,14500,14500,14500,0
20240220,121800,251500,14500,14500,14500,14500,0
20240220,121700,251500,14500,14500,14500,14500,0
20240220,121600,251500,14500,14500,14500,14500,0
20240220,121500,251500,14500,14500,14500,14500,0
20240220,121400,251500,14500,14500,14500,14500,0
20240220,121300,251500,14500,14500,14500,14500,0
20240220,121200,251500,14500,14500,14500,14500,0
20240220,121100,251500,14500,14500,14500,14500,0
20240220,121000,251500,14500,14500,14500,14500,0
20240220,120900,251500,14500,14500,14500,14500,0
20240220,120800,251500,14500,14500,14500,14500,0
20240220,120700,251500,14500,14500,14500,14500,0
20240220,120600,251500,14500,14500,14500,14500,0
20240220,120500,251500,14500,14500,14500,14500,0
20240220,120400,251500,14500,14500,14500,14500,0
20240220,120300,251500,14500,14500,14500,14500,0
20240220,120200,251500,14500,14500,14500,14500,0
20240220,120100,251500,14500,14500,14500,14500,0
20240220,120000,251500,14500,14500,14500,14500,0
20240220,115900,251500,14500,14500,14500,14500,0
20240220,115800,251500,14500,14500,14500,14500,0
20240220,115700,251500,14500,14500,14500,14500,0
20240220,115600,251500,14500,14500,14500,14500,0
20240220,115500,251500,14500,14500,14500,14500,0
20240220,115400,251500,14500,14500,14500,14500,0
20240220,115300,251500,14500,14500,14500,14500,0
20240220,115200,251500,14500,14500,14500,14500,0
20240220,115100,251500,14500,14500,14500,14500,0
20240220,115000,251500,14500,14500,14500,14500,0
20240220,114900,251500,14500,14500,14500,14500,0
20240220,114800,251500,14500,14500,14500,14500,0
20240220,114700,251500,14500,14500,14500,14500,0
20240220,114600,251500,14500,14500,14500,14500,0
20240220,114500,251500,14500,14500,14500,14500,0
20240220,114400,251500,14500,14500,14500,14500,0
20240220,114300,251500,14500,14500,14500,14500,0
20240220,114200,251500,14500,14500,14500,14500,0
20240220,114100,251500,14500,14500,14500,14500,0
20240220,114000,251500,14500,14500,14500,14500,0
20240220,113900,251500,14500,14500,14500,14500,0
20240220,113800,251500,14500,14500,14500,14500,0
20240220,113700,251500,14500,14500,14500,14500,0
20240220,113600,251500,14500,14500,14500,14500,0
20240220,113500,251500,14500,14500,14500,14500,0
20240220,113400,251500,14500,14500,14500,14500,0
20240220,113300,251500,14500,14500,14500,14500,0
20240220,113200,251500,14500,14500,14500,14500,0
20240220,113100,251500,14500,14500,14500,14500,0
20240220,113000,251500,14500,14500,14500,14500,0
20240220,112900,251500,14500,14500,14500,14500,0
20240220,112800,251500,14500,14500,14500,14500,0
20240220,112700,251500,14500,14500,14500,14500,0
20240220,112600,251500,14500,14500,14500,14500,0
20240220,112500,251500,14500,14500,14500,14500,0
20240220,112400,251500,14500,14500,14500,14500,0
20240220,112300,251500,14500,14500,14500,14500,0
20240220,112200,251500,14500,14500,14500,14500,0
20240220,112100,251500,14500,14500,14500,14500,0
20240220,112000,251500,14500,14500,14500,14500,0
20240220,111900,251500,14500,14500,14500,14500,0
20240220,111800,251500,14500,14500,14500,14500,0
20240220,111700,251500,14500,14500,14500,14500,0
20240220,111600,251500,14500,14500,14500,14500,0
20240220,111500,251500,14500,14500,14500,14500,0
20240220,111400,251500,14500,14500,14500,14500,0
20240220,111300,251500,14500,14500,14500,14500,0
20240220,111200,251500,14500,14500,14500,14500,0
20240220,111100,251500,14500,14500,14500,14500,0
20240220,111000,251500,14500,14500,14500,14500,0
20240220,110900,251500,14500,14500,14500,14500,0
20240220,110800,251500,14500,14500,14500,14500,0
20240220,110700,251500,14500,14500,14500,14500,0
20240220,110600,251500,14500,14500,14500,14500,0
20240220,110500,251500,14500,14500,14500,14500,0
20240220,110400,251500,14500,14500,14500,14500,0
20240220,110300,251500,14500,14500,14500,14500,0
20240220,110200,251500,14500,14500,14500,14500,0
20240220,110100,251500,14500,14500,14500,14500,0
20240220,110000,251500,14500,14500,14500,14500,0
20240220,105900,251500,14500,14500,14500,14500,0
20240220,105800,251500,14500,14500,14500,14500,0
20240220,105700,251500,14500,14500,14500,14500,0
20240220,105600,251500,14500,14500,14500,14500,0
20240220,105500,251500,14500,14500,14500,14500,0
20240220,105400,251500,14500,14500,14500,14500,0
20240220,105300,251500,14500,14500,14500,14500,0
20240220,105200,251500,14500,14500,14500,14500,0
20240220,105100,251500,14500,14500,14500,14500,0
20240220,105000,251500,14500,14500,14500,14500,0
20240220,104900,251500,14500,14500,14500,14500,0
20240220,104800,251500,14500,14500,14500,14500,0
20240220,104700,251500,14500,14500,14500,14500,0
20240220,104600,251500,14500,14500,14500,14500,0
20240220,104500,251500,14500,14500,14500,14500,6
20240220,104400,164500,15000,15000,15000,15000,0
20240220,104300,164500,15000,15000,15000,15000,0
20240220,104200,164500,15000,15000,15000,15000,0
20240220,104100,164500,15000,15000,15000,15000,0
20240220,104000,164500,15000,15000,15000,15000,0
20240220,103900,164500,15000,15000,15000,15000,0
20240220,103800,164500,15000,15000,15000,15000,0
20240220,103700,164500,15000,15000,15000,15000,0
20240220,103600,164500,15000,15000,15000,15000,0
20240220,103500,164500,15000,15000,15000,15000,0
20240220,103400,164500,15000,15000,15000,15000,0
20240220,103300,164500,15000,15000,15000,15000,0
20240220,103200,164500,15000,15000,15000,15000,0
20240220,103100,164500,15000,15000,15000,15000,0
20240220,103000,164500,15000,15000,15000,15000,0
20240220,102900,164500,15000,15000,15000,15000,0
20240220,102800,164500,15000,15000,15000,15000,0
20240220,102700,164500,15000,15000,15000,15000,0
20240220,102600,164500,15000,15000,15000,15000,0
20240220,102500,164500,15000,15000,15000,15000,0
20240220,102400,164500,15000,15000,15000,15000,0
20240220,102300,164500,15000,15000,15000,15000,0
20240220,102200,164500,15000,15000,15000,15000,0
20240220,102100,164500,15000,15000,15000,15000,0
20240220,102000,164500,15000,15000,15000,15000,0
20240220,101900,164500,15000,15000,15000,15000,0
20240220,101800,164500,15000,15000,15000,15000,0
20240220,101700,164500,15000,15000,15000,15000,0
20240220,101600,164500,15000,15000,15000,15000,0
20240220,101500,164500,15000,15000,15000,15000,0
20240220,101400,164500,15000,15000,15000,15000,0
20240220,101300,164500,15000,15000,15000,15000,0
20240220,101200,164500,15000,15000,15000,15000,0
20240220,101100,164500,15000,15000,15000,15000,0
20240220,101000,164500,15000,15000,15000,15000,0
20240220,100900,164500,15000,15000,15000,15000,0
20240220,100800,164500,15000,15000,15000,15000,0
20240220,100700,164500,15000,15000,15000,15000,0
20240220,100600,164500,15000,15000,15000,15000,0
20240220,100500,164500,15000,15000,15000,15000,0
20240220,100400,164500,15000,15000,15000,15000,0
20240220,100300,164500,15000,15000,15000,15000,0
20240220,100200,164500,15000,15000,15000,15000,0
20240220,100100,164500,15000,15000,15000,15000,0
20240220,100000,164500,15000,15000,15000,15000,0
20240220,095900,164500,15000,15000,15000,15000,0
20240220,095800,164500,15000,15000,15000,15000,0
20240220,095700,164500,15000,15000,15000,15000,0
20240220,095600,164500,15000,15000,15000,15000,0
20240220,095500,164500,15000,15000,15000,15000,10
20240220,095400,14500,14500,14500,14500,14500,1
20240220,095300,0,14490,14490,14490,14490,0
20240220,095200,0,14490,14490,14490,14490,0
20240220,095100,0,14490,14490,14490,14490,0
20240220,095000,0,14490,14490,14490,14490,0
20240220,094900,0,14490,14490,14490,14490,0
20240220,094800,0,14490,14490,14490,14490,0
20240220,094700,0,14490,14490,14490,14490,0
20240220,094600,0,14490,14490,14490,14490,0
20240220,094500,0,14490,14490,14490,14490,0
20240220,094400,0,14490,14490,14490,14490,0
20240220,094300,0,14490,14490,14490,14490,0
20240220,094200,0,14490,14490,14490,14490,0
20240220,094100,0,14490,14490,14490,14490,0
20240220,094000,0,14490,14490,14490,14490,0
20240220,093900,0,14490,14490,14490,14490,0
20240220,093800,0,14490,14490,14490,14490,0
20240220,093700,0,14490,14490,14490,14490,0
20240220,093600,0,14490,14490,14490,14490,0
20240220,093500,0,14490,14490,14490,14490,0
20240220,093400,0,14490,14490,14490,14490,0
20240220,093300,0,14490,14490,14490,14490,0
20240220,093200,0,14490,14490,14490,14490,0
20240220,093100,0,14490,14490,14490,14490,0
20240220,093000,0,14490,14490,14490,14490,0
20240220,092900,0,14490,14490,14490,14490,0
20240220,092800,0,14490,14490,14490,14490,0
20240220,092700,0,14490,14490,14490,14490,0
20240220,092600,0,14490,14490,14490,14490,0
20240220,092500,0,14490,14490,14490,14490,0
20240220,092400,0,14490,14490,14490,14490,0
20240220,092300,0,14490,14490,14490,14490,0
20240220,092200,0,14490,14490,14490,14490,0
20240220,092100,0,14490,14490,14490,14490,0
20240220,092000,0,14490,14490,14490,14490,0
20240220,091900,0,14490,14490,14490,14490,0
20240220,091800,0,14490,14490,14490,14490,0
20240220,091700,0,14490,14490,14490,14490,0
20240220,091600,0,14490,14490,14490,14490,0
20240220,091500,0,14490,14490,14490,14490,0
20240220,091400,0,14490,14490,14490,14490,0
20240220,091300,0,14490,14490,14490,14490,0
20240220,091200,0,14490,14490,14490,14490,0
20240220,091100,0,14490,14490,14490,14490,0
20240220,091000,0,14490,14490,14490,14490,0
20240220,090900,0,14490,14490,14490,14490,0
20240220,090800,0,14490,14490,14490,14490,0
20240220,090700,0,14490,14490,14490,14490,0
20240220,090600,0,14490,14490,14490,14490,0
20240220,090500,0,14490,14490,14490,14490,0
20240220,090400,0,14490,14490,14490,14490,0
20240220,090300,0,14490,14490,14490,14490,0
20240220,090200,0,14490,14490,14490,14490,0
20240220,090100,0,14490,14490,14490,14490,0
20240220,090000,0,14490,14490,14490,14490,0