KissMeData/435380/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,212800,5515750,2180,2180,2180,2180,1
20240223,212700,5515750,2180,2180,2180,2180,0
20240223,212600,5515750,2180,2180,2180,2180,0
20240223,212500,5515750,2180,2180,2180,2180,0
20240223,212400,5515750,2180,2180,2180,2180,0
20240223,212300,5515750,2180,2180,2180,2180,0
20240223,212200,5515750,2180,2180,2180,2180,0
20240223,212100,5515750,2180,2180,2180,2180,0
20240223,212000,5515750,2180,2180,2180,2180,0
20240223,211900,5515750,2180,2180,2180,2180,0
20240223,211800,5515750,2180,2180,2180,2180,0
20240223,211700,5515750,2180,2180,2180,2180,0
20240223,211600,5515750,2180,2180,2180,2180,0
20240223,211500,5515750,2180,2180,2180,2180,0
20240223,211400,5515750,2180,2180,2180,2180,0
20240223,211300,5515750,2180,2180,2180,2180,0
20240223,211200,5515750,2180,2180,2180,2180,0
20240223,211100,5515750,2180,2180,2180,2180,0
20240223,211000,5515750,2180,2180,2180,2180,0
20240223,210900,5515750,2180,2180,2180,2180,0
20240223,210800,5515750,2180,2180,2180,2180,0
20240223,210700,5515750,2180,2180,2180,2180,0
20240223,210600,5515750,2180,2180,2180,2180,0
20240223,210500,5515750,2180,2180,2180,2180,0
20240223,210400,5515750,2180,2180,2180,2180,0
20240223,210300,5515750,2180,2180,2180,2180,0
20240223,210200,5515750,2180,2180,2180,2180,0
20240223,210100,5515750,2180,2180,2180,2180,0
20240223,210000,5515750,2180,2180,2180,2180,0
20240223,205900,5515750,2180,2180,2180,2180,0
20240223,205800,5515750,2180,2180,2180,2180,1
20240223,205700,5515750,2180,2180,2180,2180,0
20240223,205600,5515750,2180,2180,2180,2180,0
20240223,205500,5515750,2180,2180,2180,2180,0
20240223,205400,5515750,2180,2180,2180,2180,0
20240223,205300,5515750,2180,2180,2180,2180,0
20240223,205200,5515750,2180,2180,2180,2180,0
20240223,205100,5515750,2180,2180,2180,2180,0
20240223,205000,5515750,2180,2180,2180,2180,0
20240223,204900,5515750,2180,2180,2180,2180,0
20240223,204800,5515750,2180,2180,2180,2180,0
20240223,204700,5515750,2180,2180,2180,2180,0
20240223,204600,5515750,2180,2180,2180,2180,0
20240223,204500,5515750,2180,2180,2180,2180,0
20240223,204400,5515750,2180,2180,2180,2180,0
20240223,204300,5515750,2180,2180,2180,2180,0
20240223,204200,5515750,2180,2180,2180,2180,0
20240223,204100,5515750,2180,2180,2180,2180,0
20240223,204000,5515750,2180,2180,2180,2180,0
20240223,203900,5515750,2180,2180,2180,2180,0
20240223,203800,5515750,2180,2180,2180,2180,0
20240223,203700,5515750,2180,2180,2180,2180,0
20240223,203600,5515750,2180,2180,2180,2180,0
20240223,203500,5515750,2180,2180,2180,2180,0
20240223,203400,5515750,2180,2180,2180,2180,0
20240223,203300,5515750,2180,2180,2180,2180,0
20240223,203200,5515750,2180,2180,2180,2180,0
20240223,203100,5515750,2180,2180,2180,2180,0
20240223,203000,5515750,2180,2180,2180,2180,0
20240223,202900,5515750,2180,2180,2180,2180,0
20240223,202800,5515750,2180,2180,2180,2180,1
20240223,202700,5515750,2180,2180,2180,2180,0
20240223,202600,5515750,2180,2180,2180,2180,0
20240223,202500,5515750,2180,2180,2180,2180,0
20240223,202400,5515750,2180,2180,2180,2180,0
20240223,202300,5515750,2180,2180,2180,2180,0
20240223,202200,5515750,2180,2180,2180,2180,0
20240223,202100,5515750,2180,2180,2180,2180,0
20240223,202000,5515750,2180,2180,2180,2180,0
20240223,201900,5515750,2180,2180,2180,2180,0
20240223,201800,5515750,2180,2180,2180,2180,0
20240223,201700,5515750,2180,2180,2180,2180,0
20240223,201600,5515750,2180,2180,2180,2180,0
20240223,201500,5515750,2180,2180,2180,2180,0
20240223,201400,5515750,2180,2180,2180,2180,0
20240223,201300,5515750,2180,2180,2180,2180,0
20240223,201200,5515750,2180,2180,2180,2180,0
20240223,201100,5515750,2180,2180,2180,2180,0
20240223,201000,5515750,2180,2180,2180,2180,0
20240223,200900,5515750,2180,2180,2180,2180,0
20240223,200800,5515750,2180,2180,2180,2180,0
20240223,200700,5515750,2180,2180,2180,2180,0
20240223,200600,5515750,2180,2180,2180,2180,0
20240223,200500,5515750,2180,2180,2180,2180,0
20240223,200400,5515750,2180,2180,2180,2180,0
20240223,200300,5515750,2180,2180,2180,2180,0
20240223,200200,5515750,2180,2180,2180,2180,0
20240223,200100,5515750,2180,2180,2180,2180,0
20240223,200000,5515750,2180,2180,2180,2180,0
20240223,195900,5515750,2180,2180,2180,2180,0
20240223,195800,5515750,2180,2180,2180,2180,1
20240223,195700,5515750,2180,2180,2180,2180,0
20240223,195600,5515750,2180,2180,2180,2180,0
20240223,195500,5515750,2180,2180,2180,2180,0
20240223,195400,5515750,2180,2180,2180,2180,0
20240223,195300,5515750,2180,2180,2180,2180,0
20240223,195200,5515750,2180,2180,2180,2180,0
20240223,195100,5515750,2180,2180,2180,2180,0
20240223,195000,5515750,2180,2180,2180,2180,0
20240223,194900,5515750,2180,2180,2180,2180,0
20240223,194800,5515750,2180,2180,2180,2180,0
20240223,194700,5515750,2180,2180,2180,2180,0
20240223,194600,5515750,2180,2180,2180,2180,0
20240223,194500,5515750,2180,2180,2180,2180,0
20240223,194400,5515750,2180,2180,2180,2180,0
20240223,194300,5515750,2180,2180,2180,2180,0
20240223,194200,5515750,2180,2180,2180,2180,0
20240223,194100,5515750,2180,2180,2180,2180,0
20240223,194000,5515750,2180,2180,2180,2180,0
20240223,193900,5515750,2180,2180,2180,2180,0
20240223,193800,5515750,2180,2180,2180,2180,0
20240223,193700,5515750,2180,2180,2180,2180,0
20240223,193600,5515750,2180,2180,2180,2180,0
20240223,193500,5515750,2180,2180,2180,2180,0
20240223,193400,5515750,2180,2180,2180,2180,0
20240223,193300,5515750,2180,2180,2180,2180,0
20240223,193200,5515750,2180,2180,2180,2180,0
20240223,193100,5515750,2180,2180,2180,2180,0
20240223,193000,5515750,2180,2180,2180,2180,0
20240223,192900,5515750,2180,2180,2180,2180,0
20240223,192800,5515750,2180,2180,2180,2180,1
20240223,192700,5515750,2180,2180,2180,2180,0
20240223,192600,5515750,2180,2180,2180,2180,0
20240223,192500,5515750,2180,2180,2180,2180,0
20240223,192400,5515750,2180,2180,2180,2180,0
20240223,192300,5515750,2180,2180,2180,2180,0
20240223,192200,5515750,2180,2180,2180,2180,0
20240223,192100,5515750,2180,2180,2180,2180,0
20240223,192000,5515750,2180,2180,2180,2180,0
20240223,191900,5515750,2180,2180,2180,2180,0
20240223,191800,5515750,2180,2180,2180,2180,0
20240223,191700,5515750,2180,2180,2180,2180,0
20240223,191600,5515750,2180,2180,2180,2180,0
20240223,191500,5515750,2180,2180,2180,2180,0
20240223,191400,5515750,2180,2180,2180,2180,0
20240223,191300,5515750,2180,2180,2180,2180,0
20240223,191200,5515750,2180,2180,2180,2180,0
20240223,191100,5515750,2180,2180,2180,2180,0
20240223,191000,5515750,2180,2180,2180,2180,0
20240223,190900,5515750,2180,2180,2180,2180,0
20240223,190800,5515750,2180,2180,2180,2180,0
20240223,190700,5515750,2180,2180,2180,2180,0
20240223,190600,5515750,2180,2180,2180,2180,0
20240223,190500,5515750,2180,2180,2180,2180,0
20240223,190400,5515750,2180,2180,2180,2180,0
20240223,190300,5515750,2180,2180,2180,2180,0
20240223,190200,5515750,2180,2180,2180,2180,0
20240223,190100,5515750,2180,2180,2180,2180,0
20240223,190000,5515750,2180,2180,2180,2180,0
20240223,185900,5515750,2180,2180,2180,2180,0
20240223,185800,5515750,2180,2180,2180,2180,1
20240223,185700,5515750,2180,2180,2180,2180,0
20240223,185600,5515750,2180,2180,2180,2180,0
20240223,185500,5515750,2180,2180,2180,2180,0
20240223,185400,5515750,2180,2180,2180,2180,0
20240223,185300,5515750,2180,2180,2180,2180,0
20240223,185200,5515750,2180,2180,2180,2180,0
20240223,185100,5515750,2180,2180,2180,2180,0
20240223,185000,5515750,2180,2180,2180,2180,0
20240223,184900,5515750,2180,2180,2180,2180,0
20240223,184800,5515750,2180,2180,2180,2180,0
20240223,184700,5515750,2180,2180,2180,2180,0
20240223,184600,5515750,2180,2180,2180,2180,0
20240223,184500,5515750,2180,2180,2180,2180,0
20240223,184400,5515750,2180,2180,2180,2180,0
20240223,184300,5515750,2180,2180,2180,2180,0
20240223,184200,5515750,2180,2180,2180,2180,0
20240223,184100,5515750,2180,2180,2180,2180,0
20240223,184000,5515750,2180,2180,2180,2180,0
20240223,183900,5515750,2180,2180,2180,2180,0
20240223,183800,5515750,2180,2180,2180,2180,0
20240223,183700,5515750,2180,2180,2180,2180,0
20240223,183600,5515750,2180,2180,2180,2180,0
20240223,183500,5515750,2180,2180,2180,2180,0
20240223,183400,5515750,2180,2180,2180,2180,0
20240223,183300,5515750,2180,2180,2180,2180,0
20240223,183200,5515750,2180,2180,2180,2180,0
20240223,183100,5515750,2180,2180,2180,2180,0
20240223,183000,5515750,2180,2180,2180,2180,0
20240223,182900,5515750,2180,2180,2180,2180,0
20240223,182800,5515750,2180,2180,2180,2180,1
20240223,182700,5515750,2180,2180,2180,2180,0
20240223,182600,5515750,2180,2180,2180,2180,0
20240223,182500,5515750,2180,2180,2180,2180,0
20240223,182400,5515750,2180,2180,2180,2180,0
20240223,182300,5515750,2180,2180,2180,2180,0
20240223,182200,5515750,2180,2180,2180,2180,0
20240223,182100,5515750,2180,2180,2180,2180,0
20240223,182000,5515750,2180,2180,2180,2180,0
20240223,181900,5515750,2180,2180,2180,2180,0
20240223,181800,5515750,2180,2180,2180,2180,0
20240223,181700,5515750,2180,2180,2180,2180,0
20240223,181600,5515750,2180,2180,2180,2180,0
20240223,181500,5515750,2180,2180,2180,2180,0
20240223,181400,5515750,2180,2180,2180,2180,0
20240223,181300,5515750,2180,2180,2180,2180,0
20240223,181200,5515750,2180,2180,2180,2180,0
20240223,181100,5515750,2180,2180,2180,2180,0
20240223,181000,5515750,2180,2180,2180,2180,0
20240223,180900,5515750,2180,2180,2180,2180,0
20240223,180800,5515750,2180,2180,2180,2180,0
20240223,180700,5515750,2180,2180,2180,2180,0
20240223,180600,5515750,2180,2180,2180,2180,0
20240223,180500,5515750,2180,2180,2180,2180,0
20240223,180400,5515750,2180,2180,2180,2180,0
20240223,180300,5515750,2180,2180,2180,2180,0
20240223,180200,5515750,2180,2180,2180,2180,0
20240223,180100,5515750,2180,2180,2180,2180,0
20240223,180000,5515750,2180,2180,2180,2180,0
20240223,175900,5515750,2180,2180,2180,2180,0
20240223,175800,5515750,2180,2180,2180,2180,1
20240223,175700,5515750,2180,2180,2180,2180,0
20240223,175600,5515750,2180,2180,2180,2180,0
20240223,175500,5515750,2180,2180,2180,2180,0
20240223,175400,5515750,2180,2180,2180,2180,0
20240223,175300,5515750,2180,2180,2180,2180,0
20240223,175200,5515750,2180,2180,2180,2180,0
20240223,175100,5515750,2180,2180,2180,2180,0
20240223,175000,5515750,2180,2180,2180,2180,0
20240223,174900,5515750,2180,2180,2180,2180,0
20240223,174800,5515750,2180,2180,2180,2180,0
20240223,174700,5515750,2180,2180,2180,2180,0
20240223,174600,5515750,2180,2180,2180,2180,0
20240223,174500,5515750,2180,2180,2180,2180,0
20240223,174400,5515750,2180,2180,2180,2180,0
20240223,174300,5515750,2180,2180,2180,2180,0
20240223,174200,5515750,2180,2180,2180,2180,0
20240223,174100,5515750,2180,2180,2180,2180,0
20240223,174000,5515750,2180,2180,2180,2180,0
20240223,173900,5515750,2180,2180,2180,2180,0
20240223,173800,5515750,2180,2180,2180,2180,0
20240223,173700,5515750,2180,2180,2180,2180,0
20240223,173600,5515750,2180,2180,2180,2180,0
20240223,173500,5515750,2180,2180,2180,2180,0
20240223,173400,5515750,2180,2180,2180,2180,0
20240223,173300,5515750,2180,2180,2180,2180,0
20240223,173200,5515750,2180,2180,2180,2180,0
20240223,173100,5515750,2180,2180,2180,2180,0
20240223,173000,5515750,2180,2180,2180,2180,0
20240223,172900,5515750,2180,2180,2180,2180,0
20240223,172800,5515750,2180,2180,2180,2180,1
20240223,172700,5515750,2180,2180,2180,2180,0
20240223,172600,5515750,2180,2180,2180,2180,0
20240223,172500,5515750,2180,2180,2180,2180,0
20240223,172400,5515750,2180,2180,2180,2180,0
20240223,172300,5515750,2180,2180,2180,2180,0
20240223,172200,5515750,2180,2180,2180,2180,0
20240223,172100,5515750,2180,2180,2180,2180,0
20240223,172000,5515750,2180,2180,2180,2180,0
20240223,171900,5515750,2180,2180,2180,2180,0
20240223,171800,5515750,2180,2180,2180,2180,0
20240223,171700,5515750,2180,2180,2180,2180,0
20240223,171600,5515750,2180,2180,2180,2180,0
20240223,171500,5515750,2180,2180,2180,2180,0
20240223,171400,5515750,2180,2180,2180,2180,0
20240223,171300,5515750,2180,2180,2180,2180,0
20240223,171200,5515750,2180,2180,2180,2180,0
20240223,171100,5515750,2180,2180,2180,2180,0
20240223,171000,5515750,2180,2180,2180,2180,0
20240223,170900,5515750,2180,2180,2180,2180,0
20240223,170800,5515750,2180,2180,2180,2180,0
20240223,170700,5515750,2180,2180,2180,2180,0
20240223,170600,5515750,2180,2180,2180,2180,0
20240223,170500,5515750,2180,2180,2180,2180,0
20240223,170400,5515750,2180,2180,2180,2180,0
20240223,170300,5515750,2180,2180,2180,2180,0
20240223,170200,5515750,2180,2180,2180,2180,0
20240223,170100,5515750,2180,2180,2180,2180,0
20240223,170000,5515750,2180,2180,2180,2180,0
20240223,165900,5515750,2180,2180,2180,2180,0
20240223,165800,5515750,2180,2180,2180,2180,1
20240223,165700,5515750,2180,2180,2180,2180,0
20240223,165600,5515750,2180,2180,2180,2180,0
20240223,165500,5515750,2180,2180,2180,2180,0
20240223,165400,5515750,2180,2180,2180,2180,0
20240223,165300,5515750,2180,2180,2180,2180,0
20240223,165200,5515750,2180,2180,2180,2180,0
20240223,165100,5515750,2180,2180,2180,2180,0
20240223,165000,5515750,2180,2180,2180,2180,0
20240223,164900,5515750,2180,2180,2180,2180,0
20240223,164800,5515750,2180,2180,2180,2180,0
20240223,164700,5515750,2180,2180,2180,2180,0
20240223,164600,5515750,2180,2180,2180,2180,0
20240223,164500,5515750,2180,2180,2180,2180,0
20240223,164400,5515750,2180,2180,2180,2180,0
20240223,164300,5515750,2180,2180,2180,2180,0
20240223,164200,5515750,2180,2180,2180,2180,0
20240223,164100,5515750,2180,2180,2180,2180,0
20240223,164000,5515750,2180,2180,2180,2180,0
20240223,163900,5515750,2180,2180,2180,2180,0
20240223,163800,5515750,2180,2180,2180,2180,0
20240223,163700,5515750,2180,2180,2180,2180,0
20240223,163600,5515750,2180,2180,2180,2180,0
20240223,163500,5515750,2180,2180,2180,2180,0
20240223,163400,5515750,2180,2180,2180,2180,0
20240223,163300,5515750,2180,2180,2180,2180,0
20240223,163200,5515750,2180,2180,2180,2180,0
20240223,163100,5515750,2180,2180,2180,2180,0
20240223,163000,5515750,2180,2180,2180,2180,0
20240223,162900,5515750,2180,2180,2180,2180,0
20240223,162800,5515750,2180,2180,2180,2180,1
20240223,162700,5515750,2180,2180,2180,2180,0
20240223,162600,5515750,2180,2180,2180,2180,0
20240223,162500,5515750,2180,2180,2180,2180,0
20240223,162400,5515750,2180,2180,2180,2180,0
20240223,162300,5515750,2180,2180,2180,2180,0
20240223,162200,5515750,2180,2180,2180,2180,0
20240223,162100,5515750,2180,2180,2180,2180,0
20240223,162000,5515750,2180,2180,2180,2180,0
20240223,161900,5515750,2180,2180,2180,2180,0
20240223,161800,5515750,2180,2180,2180,2180,0
20240223,161700,5515750,2180,2180,2180,2180,0
20240223,161600,5515750,2180,2180,2180,2180,0
20240223,161500,5515750,2180,2180,2180,2180,0
20240223,161400,5515750,2180,2180,2180,2180,0
20240223,161300,5515750,2180,2180,2180,2180,0
20240223,161200,5515750,2180,2180,2180,2180,0
20240223,161100,5515750,2180,2180,2180,2180,0
20240223,161000,5515750,2180,2180,2180,2180,0
20240223,160900,5515750,2180,2180,2180,2180,0
20240223,160800,5515750,2180,2180,2180,2180,0
20240223,160700,5515750,2180,2180,2180,2180,0
20240223,160600,5515750,2180,2180,2180,2180,0
20240223,160500,5515750,2180,2180,2180,2180,0
20240223,160400,5515750,2180,2180,2180,2180,0
20240223,160300,5515750,2180,2180,2180,2180,0
20240223,160200,5515750,2180,2180,2180,2180,0
20240223,160100,5515750,2180,2180,2180,2180,0
20240223,160000,5515750,2180,2180,2180,2180,0
20240223,155900,5515750,2180,2180,2180,2180,0
20240223,155800,5515750,2180,2180,2180,2180,1
20240223,155700,5515750,2180,2180,2180,2180,0
20240223,155600,5515750,2180,2180,2180,2180,0
20240223,155500,5515750,2180,2180,2180,2180,0
20240223,155400,5515750,2180,2180,2180,2180,0
20240223,155300,5515750,2180,2180,2180,2180,0
20240223,155200,5515750,2180,2180,2180,2180,0
20240223,155100,5515750,2180,2180,2180,2180,0
20240223,155000,5515750,2180,2180,2180,2180,0
20240223,154900,5515750,2180,2180,2180,2180,0
20240223,154800,5515750,2180,2180,2180,2180,0
20240223,154700,5515750,2180,2180,2180,2180,0
20240223,154600,5515750,2180,2180,2180,2180,0
20240223,154500,5515750,2180,2180,2180,2180,0
20240223,154400,5515750,2180,2180,2180,2180,0
20240223,154300,5515750,2180,2180,2180,2180,0
20240223,154200,5515750,2180,2180,2180,2180,0
20240223,154100,5515750,2180,2180,2180,2180,0
20240223,154000,5515750,2180,2180,2180,2180,0
20240223,153900,5515750,2180,2180,2180,2180,0
20240223,153800,5515750,2180,2180,2180,2180,0
20240223,153700,5515750,2180,2180,2180,2180,0
20240223,153600,5515750,2180,2180,2180,2180,0
20240223,153500,5515750,2180,2180,2180,2180,0
20240223,153400,5515750,2180,2180,2180,2180,0
20240223,153300,5515750,2180,2180,2180,2180,0
20240223,153200,5515750,2180,2180,2180,2180,0
20240223,153100,5515750,2180,2180,2180,2180,0
20240223,153000,5515750,2180,2180,2180,2180,1
20240223,152900,5513570,2165,2165,2165,2165,0
20240223,152800,5513570,2165,2165,2165,2165,0
20240223,152700,5513570,2165,2165,2165,2165,0
20240223,152600,5513570,2165,2165,2165,2165,0
20240223,152500,5513570,2165,2165,2165,2165,0
20240223,152400,5513570,2165,2165,2165,2165,0
20240223,152300,5513570,2165,2165,2165,2165,0
20240223,152200,5513570,2165,2165,2165,2165,0
20240223,152100,5513570,2165,2165,2165,2165,0
20240223,152000,5513570,2165,2165,2165,2165,0
20240223,151900,5513570,2165,2165,2165,2165,0
20240223,151800,5513570,2165,2165,2165,2165,0
20240223,151700,5513570,2165,2165,2165,2165,0
20240223,151600,5513570,2165,2165,2165,2165,0
20240223,151500,5513570,2165,2165,2165,2165,0
20240223,151400,5513570,2165,2165,2165,2165,0
20240223,151300,5513570,2165,2165,2165,2165,0
20240223,151200,5513570,2165,2165,2165,2165,0
20240223,151100,5513570,2165,2165,2165,2165,0
20240223,151000,5513570,2165,2165,2165,2165,0
20240223,150900,5513570,2165,2165,2165,2165,0
20240223,150800,5513570,2165,2165,2165,2165,0
20240223,150700,5513570,2165,2165,2165,2165,0
20240223,150600,5513570,2165,2165,2165,2165,0
20240223,150500,5513570,2165,2165,2165,2165,0
20240223,150400,5513570,2165,2165,2165,2165,0
20240223,150300,5513570,2165,2165,2165,2165,0
20240223,150200,5513570,2165,2165,2165,2165,0
20240223,150100,5513570,2165,2165,2165,2165,0
20240223,150000,5513570,2165,2165,2165,2165,0
20240223,145900,5513570,2165,2165,2165,2165,0
20240223,145800,5513570,2165,2165,2165,2165,0
20240223,145700,5513570,2165,2165,2165,2165,0
20240223,145600,5513570,2165,2165,2165,2165,0
20240223,145500,5513570,2165,2165,2165,2165,0
20240223,145400,5513570,2165,2165,2165,2165,0
20240223,145300,5513570,2165,2165,2165,2165,0
20240223,145200,5513570,2165,2165,2165,2165,0
20240223,145100,5513570,2165,2165,2165,2165,0
20240223,145000,5513570,2165,2165,2165,2165,0
20240223,144900,5513570,2165,2165,2165,2165,0
20240223,144800,5513570,2165,2165,2165,2165,0
20240223,144700,5513570,2165,2165,2165,2165,0
20240223,144600,5513570,2165,2165,2165,2165,0
20240223,144500,5513570,2165,2165,2165,2165,0
20240223,144400,5513570,2165,2165,2165,2165,0
20240223,144300,5513570,2165,2165,2165,2165,0
20240223,144200,5513570,2165,2165,2165,2165,0
20240223,144100,5513570,2165,2165,2165,2165,0
20240223,144000,5513570,2165,2165,2165,2165,0
20240223,143900,5513570,2165,2165,2165,2165,0
20240223,143800,5513570,2165,2165,2165,2165,0
20240223,143700,5513570,2165,2165,2165,2165,0
20240223,143600,5513570,2165,2165,2165,2165,0
20240223,143500,5513570,2165,2165,2165,2165,0
20240223,143400,5513570,2165,2165,2165,2165,0
20240223,143300,5513570,2165,2165,2165,2165,0
20240223,143200,5513570,2165,2165,2165,2165,0
20240223,143100,5513570,2165,2165,2165,2165,0
20240223,143000,5513570,2165,2165,2165,2165,0
20240223,142900,5513570,2165,2165,2165,2165,0
20240223,142800,5513570,2165,2165,2165,2165,740
20240223,142700,3911470,2185,2185,2185,2185,0
20240223,142600,3911470,2185,2185,2185,2185,0
20240223,142500,3911470,2185,2185,2185,2185,0
20240223,142400,3911470,2185,2185,2185,2185,0
20240223,142300,3911470,2185,2185,2185,2185,0
20240223,142200,3911470,2185,2185,2185,2185,0
20240223,142100,3911470,2185,2185,2185,2185,0
20240223,142000,3911470,2185,2185,2185,2185,0
20240223,141900,3911470,2185,2185,2185,2185,0
20240223,141800,3911470,2185,2185,2185,2185,0
20240223,141700,3911470,2185,2185,2185,2185,0
20240223,141600,3911470,2185,2185,2185,2185,0
20240223,141500,3911470,2185,2185,2185,2185,0
20240223,141400,3911470,2185,2185,2185,2185,0
20240223,141300,3911470,2185,2185,2185,2185,0
20240223,141200,3911470,2185,2185,2185,2185,0
20240223,141100,3911470,2185,2185,2185,2185,0
20240223,141000,3911470,2185,2185,2185,2185,0
20240223,140900,3911470,2185,2185,2185,2185,0
20240223,140800,3911470,2185,2185,2185,2185,0
20240223,140700,3911470,2185,2185,2185,2185,0
20240223,140600,3911470,2185,2185,2185,2185,0
20240223,140500,3911470,2185,2185,2185,2185,0
20240223,140400,3911470,2185,2185,2185,2185,0
20240223,140300,3911470,2185,2185,2185,2185,0
20240223,140200,3911470,2185,2185,2185,2185,0
20240223,140100,3911470,2185,2185,2185,2185,0
20240223,140000,3911470,2185,2185,2185,2185,0
20240223,135900,3911470,2185,2185,2185,2185,0
20240223,135800,3911470,2185,2185,2185,2185,0
20240223,135700,3911470,2185,2185,2185,2185,0
20240223,135600,3911470,2185,2185,2185,2185,0
20240223,135500,3911470,2185,2185,2185,2185,0
20240223,135400,3911470,2185,2185,2185,2185,0
20240223,135300,3911470,2185,2185,2185,2185,0
20240223,135200,3911470,2185,2185,2185,2185,0
20240223,135100,3911470,2185,2185,2185,2185,0
20240223,135000,3911470,2185,2170,2185,2170,229
20240223,134900,3412500,2170,2170,2170,2170,0
20240223,134800,3412500,2170,2170,2170,2170,0
20240223,134700,3412500,2170,2170,2170,2170,0
20240223,134600,3412500,2170,2170,2170,2170,0
20240223,134500,3412500,2170,2170,2170,2170,0
20240223,134400,3412500,2170,2170,2170,2170,0
20240223,134300,3412500,2170,2170,2170,2170,0
20240223,134200,3412500,2170,2170,2170,2170,0
20240223,134100,3412500,2170,2170,2170,2170,0
20240223,134000,3412500,2170,2170,2170,2170,0
20240223,133900,3412500,2170,2170,2170,2170,0
20240223,133800,3412500,2170,2170,2170,2170,0
20240223,133700,3412500,2170,2170,2170,2170,0
20240223,133600,3412500,2170,2170,2170,2170,0
20240223,133500,3412500,2170,2170,2170,2170,0
20240223,133400,3412500,2170,2170,2170,2170,0
20240223,133300,3412500,2170,2170,2170,2170,0
20240223,133200,3412500,2170,2170,2170,2170,0
20240223,133100,3412500,2170,2170,2170,2170,0
20240223,133000,3412500,2170,2170,2170,2170,0
20240223,132900,3412500,2170,2170,2170,2170,0
20240223,132800,3412500,2170,2170,2170,2170,0
20240223,132700,3412500,2170,2170,2170,2170,0
20240223,132600,3412500,2170,2170,2170,2170,0
20240223,132500,3412500,2170,2170,2170,2170,0
20240223,132400,3412500,2170,2170,2170,2170,0
20240223,132300,3412500,2170,2170,2170,2170,0
20240223,132200,3412500,2170,2170,2170,2170,0
20240223,132100,3412500,2170,2170,2170,2170,0
20240223,132000,3412500,2170,2170,2170,2170,0
20240223,131900,3412500,2170,2170,2170,2170,0
20240223,131800,3412500,2170,2170,2170,2170,0
20240223,131700,3412500,2170,2170,2170,2170,0
20240223,131600,3412500,2170,2170,2170,2170,0
20240223,131500,3412500,2170,2170,2170,2170,0
20240223,131400,3412500,2170,2170,2170,2170,0
20240223,131300,3412500,2170,2170,2170,2170,0
20240223,131200,3412500,2170,2170,2170,2170,0
20240223,131100,3412500,2170,2170,2170,2170,0
20240223,131000,3412500,2170,2170,2170,2170,0
20240223,130900,3412500,2170,2170,2170,2170,0
20240223,130800,3412500,2170,2170,2170,2170,0
20240223,130700,3412500,2170,2170,2170,2170,0
20240223,130600,3412500,2170,2170,2170,2170,0
20240223,130500,3412500,2170,2170,2170,2170,0
20240223,130400,3412500,2170,2170,2170,2170,0
20240223,130300,3412500,2170,2170,2170,2170,0
20240223,130200,3412500,2170,2170,2170,2170,0
20240223,130100,3412500,2170,2170,2170,2170,0
20240223,130000,3412500,2170,2170,2170,2170,0
20240223,125900,3412500,2170,2170,2170,2170,0
20240223,125800,3412500,2170,2170,2170,2170,0
20240223,125700,3412500,2170,2170,2170,2170,1
20240223,125600,3410330,2170,2170,2170,2170,0
20240223,125500,3410330,2170,2170,2170,2170,1
20240223,125400,3408160,2175,2175,2175,2175,0
20240223,125300,3408160,2175,2175,2175,2175,0
20240223,125200,3408160,2175,2175,2175,2175,0
20240223,125100,3408160,2175,2175,2175,2175,0
20240223,125000,3408160,2175,2175,2175,2175,0
20240223,124900,3408160,2175,2175,2175,2175,0
20240223,124800,3408160,2175,2175,2175,2175,0
20240223,124700,3408160,2175,2175,2175,2175,0
20240223,124600,3408160,2175,2175,2175,2175,0
20240223,124500,3408160,2175,2175,2175,2175,0
20240223,124400,3408160,2175,2175,2175,2175,0
20240223,124300,3408160,2175,2175,2175,2175,0
20240223,124200,3408160,2175,2175,2175,2175,0
20240223,124100,3408160,2175,2175,2175,2175,0
20240223,124000,3408160,2175,2175,2175,2175,0
20240223,123900,3408160,2175,2175,2175,2175,0
20240223,123800,3408160,2175,2175,2175,2175,0
20240223,123700,3408160,2175,2175,2175,2175,0
20240223,123600,3408160,2175,2175,2175,2175,0
20240223,123500,3408160,2175,2175,2175,2175,0
20240223,123400,3408160,2175,2175,2175,2175,0
20240223,123300,3408160,2175,2175,2175,2175,0
20240223,123200,3408160,2175,2175,2175,2175,0
20240223,123100,3408160,2175,2175,2175,2175,0
20240223,123000,3408160,2175,2175,2175,2175,0
20240223,122900,3408160,2175,2175,2175,2175,0
20240223,122800,3408160,2175,2175,2175,2175,0
20240223,122700,3408160,2175,2175,2175,2175,0
20240223,122600,3408160,2175,2175,2175,2175,0
20240223,122500,3408160,2175,2175,2175,2175,0
20240223,122400,3408160,2175,2175,2175,2175,0
20240223,122300,3408160,2175,2175,2175,2175,0
20240223,122200,3408160,2175,2175,2175,2175,0
20240223,122100,3408160,2175,2175,2175,2175,0
20240223,122000,3408160,2175,2175,2175,2175,0
20240223,121900,3408160,2175,2175,2175,2175,0
20240223,121800,3408160,2175,2175,2175,2175,0
20240223,121700,3408160,2175,2175,2175,2175,0
20240223,121600,3408160,2175,2175,2175,2175,0
20240223,121500,3408160,2175,2175,2175,2175,0
20240223,121400,3408160,2175,2175,2175,2175,0
20240223,121300,3408160,2175,2175,2175,2175,0
20240223,121200,3408160,2175,2175,2175,2175,0
20240223,121100,3408160,2175,2175,2175,2175,0
20240223,121000,3408160,2175,2175,2175,2175,0
20240223,120900,3408160,2175,2175,2175,2175,0
20240223,120800,3408160,2175,2175,2175,2175,0
20240223,120700,3408160,2175,2175,2175,2175,0
20240223,120600,3408160,2175,2175,2175,2175,0
20240223,120500,3408160,2175,2175,2175,2175,0
20240223,120400,3408160,2175,2175,2175,2175,0
20240223,120300,3408160,2175,2175,2175,2175,0
20240223,120200,3408160,2175,2175,2175,2175,0
20240223,120100,3408160,2175,2175,2175,2175,0
20240223,120000,3408160,2175,2175,2175,2175,0
20240223,115900,3408160,2175,2175,2175,2175,0
20240223,115800,3408160,2175,2175,2175,2175,0
20240223,115700,3408160,2175,2175,2175,2175,0
20240223,115600,3408160,2175,2175,2175,2175,0
20240223,115500,3408160,2175,2175,2175,2175,0
20240223,115400,3408160,2175,2175,2175,2175,0
20240223,115300,3408160,2175,2175,2175,2175,0
20240223,115200,3408160,2175,2175,2175,2175,0
20240223,115100,3408160,2175,2175,2175,2175,0
20240223,115000,3408160,2175,2175,2175,2175,0
20240223,114900,3408160,2175,2175,2175,2175,0
20240223,114800,3408160,2175,2175,2175,2175,0
20240223,114700,3408160,2175,2175,2175,2175,0
20240223,114600,3408160,2175,2175,2175,2175,0
20240223,114500,3408160,2175,2175,2175,2175,0
20240223,114400,3408160,2175,2175,2175,2175,0
20240223,114300,3408160,2175,2175,2175,2175,0
20240223,114200,3408160,2175,2175,2175,2175,0
20240223,114100,3408160,2175,2175,2175,2175,0
20240223,114000,3408160,2175,2175,2175,2175,0
20240223,113900,3408160,2175,2175,2175,2175,0
20240223,113800,3408160,2175,2175,2175,2175,0
20240223,113700,3408160,2175,2175,2175,2175,0
20240223,113600,3408160,2175,2175,2175,2175,0
20240223,113500,3408160,2175,2175,2175,2175,0
20240223,113400,3408160,2175,2175,2175,2175,0
20240223,113300,3408160,2175,2175,2175,2175,0
20240223,113200,3408160,2175,2175,2175,2175,0
20240223,113100,3408160,2175,2175,2175,2175,0
20240223,113000,3408160,2175,2175,2175,2175,0
20240223,112900,3408160,2175,2175,2175,2175,0
20240223,112800,3408160,2175,2175,2175,2175,0
20240223,112700,3408160,2175,2175,2175,2175,0
20240223,112600,3408160,2175,2175,2175,2175,0
20240223,112500,3408160,2175,2175,2175,2175,0
20240223,112400,3408160,2175,2175,2175,2175,0
20240223,112300,3408160,2175,2175,2175,2175,0
20240223,112200,3408160,2175,2175,2175,2175,0
20240223,112100,3408160,2175,2175,2175,2175,0
20240223,112000,3408160,2175,2175,2175,2175,10
20240223,111900,3386410,2185,2185,2185,2185,0
20240223,111800,3386410,2185,2185,2185,2185,0
20240223,111700,3386410,2185,2185,2185,2185,0
20240223,111600,3386410,2185,2185,2185,2185,0
20240223,111500,3386410,2185,2185,2185,2185,0
20240223,111400,3386410,2185,2185,2185,2185,0
20240223,111300,3386410,2185,2185,2185,2185,0
20240223,111200,3386410,2185,2185,2185,2185,0
20240223,111100,3386410,2185,2185,2185,2185,0
20240223,111000,3386410,2185,2185,2185,2185,0
20240223,110900,3386410,2185,2185,2185,2185,0
20240223,110800,3386410,2185,2185,2185,2185,0
20240223,110700,3386410,2185,2185,2185,2185,0
20240223,110600,3386410,2185,2185,2185,2185,0
20240223,110500,3386410,2185,2185,2185,2185,0
20240223,110400,3386410,2185,2185,2185,2185,0
20240223,110300,3386410,2185,2185,2185,2185,0
20240223,110200,3386410,2185,2185,2185,2185,0
20240223,110100,3386410,2185,2185,2185,2185,0
20240223,110000,3386410,2185,2185,2185,2185,0
20240223,105900,3386410,2185,2185,2185,2185,0
20240223,105800,3386410,2185,2185,2185,2185,0
20240223,105700,3386410,2185,2185,2185,2185,0
20240223,105600,3386410,2185,2185,2185,2185,0
20240223,105500,3386410,2185,2185,2185,2185,0
20240223,105400,3386410,2185,2185,2185,2185,0
20240223,105300,3386410,2185,2185,2185,2185,0
20240223,105200,3386410,2185,2185,2185,2185,0
20240223,105100,3386410,2185,2185,2185,2185,0
20240223,105000,3386410,2185,2185,2185,2185,0
20240223,104900,3386410,2185,2185,2185,2185,0
20240223,104800,3386410,2185,2185,2185,2185,0
20240223,104700,3386410,2185,2185,2185,2185,0
20240223,104600,3386410,2185,2185,2185,2185,0
20240223,104500,3386410,2185,2185,2185,2185,0
20240223,104400,3386410,2185,2185,2185,2185,0
20240223,104300,3386410,2185,2185,2185,2185,0
20240223,104200,3386410,2185,2185,2185,2185,0
20240223,104100,3386410,2185,2185,2185,2185,0
20240223,104000,3386410,2185,2185,2185,2185,0
20240223,103900,3386410,2185,2185,2185,2185,0
20240223,103800,3386410,2185,2185,2185,2185,0
20240223,103700,3386410,2185,2185,2185,2185,0
20240223,103600,3386410,2185,2185,2185,2185,0
20240223,103500,3386410,2185,2185,2185,2185,0
20240223,103400,3386410,2185,2185,2185,2185,0
20240223,103300,3386410,2185,2185,2185,2185,0
20240223,103200,3386410,2185,2185,2185,2185,0
20240223,103100,3386410,2185,2185,2185,2185,0
20240223,103000,3386410,2185,2185,2185,2185,0
20240223,102900,3386410,2185,2185,2185,2185,0
20240223,102800,3386410,2185,2185,2185,2185,0
20240223,102700,3386410,2185,2185,2185,2185,0
20240223,102600,3386410,2185,2185,2185,2185,0
20240223,102500,3386410,2185,2185,2185,2185,0
20240223,102400,3386410,2185,2185,2185,2185,0
20240223,102300,3386410,2185,2185,2185,2185,0
20240223,102200,3386410,2185,2185,2185,2185,0
20240223,102100,3386410,2185,2185,2185,2185,0
20240223,102000,3386410,2185,2185,2185,2185,0
20240223,101900,3386410,2185,2185,2185,2185,0
20240223,101800,3386410,2185,2185,2185,2185,0
20240223,101700,3386410,2185,2185,2185,2185,0
20240223,101600,3386410,2185,2185,2185,2185,0
20240223,101500,3386410,2185,2185,2185,2185,0
20240223,101400,3386410,2185,2185,2185,2185,0
20240223,101300,3386410,2185,2185,2185,2185,0
20240223,101200,3386410,2185,2185,2185,2185,0
20240223,101100,3386410,2185,2185,2185,2185,0
20240223,101000,3386410,2185,2185,2185,2185,0
20240223,100900,3386410,2185,2185,2185,2185,0
20240223,100800,3386410,2185,2185,2185,2185,0
20240223,100700,3386410,2185,2185,2185,2185,0
20240223,100600,3386410,2185,2185,2185,2185,0
20240223,100500,3386410,2185,2185,2185,2185,0
20240223,100400,3386410,2185,2185,2185,2185,0
20240223,100300,3386410,2185,2185,2185,2185,0
20240223,100200,3386410,2185,2185,2185,2185,0
20240223,100100,3386410,2185,2185,2185,2185,0
20240223,100000,3386410,2185,2185,2185,2185,0
20240223,095900,3386410,2185,2185,2185,2185,0
20240223,095800,3386410,2185,2185,2185,2185,0
20240223,095700,3386410,2185,2185,2185,2185,0
20240223,095600,3386410,2185,2180,2185,2180,1549
20240223,095500,2185,2185,2185,2185,2185,0
20240223,095400,2185,2185,2185,2185,2185,0
20240223,095300,2185,2185,2185,2185,2185,0
20240223,095200,2185,2185,2185,2185,2185,0
20240223,095100,2185,2185,2185,2185,2185,0
20240223,095000,2185,2185,2185,2185,2185,0
20240223,094900,2185,2185,2185,2185,2185,0
20240223,094800,2185,2185,2185,2185,2185,0
20240223,094700,2185,2185,2185,2185,2185,0
20240223,094600,2185,2185,2185,2185,2185,0
20240223,094500,2185,2185,2185,2185,2185,0
20240223,094400,2185,2185,2185,2185,2185,0
20240223,094300,2185,2185,2185,2185,2185,0
20240223,094200,2185,2185,2185,2185,2185,0
20240223,094100,2185,2185,2185,2185,2185,0
20240223,094000,2185,2185,2185,2185,2185,0
20240223,093900,2185,2185,2185,2185,2185,0
20240223,093800,2185,2185,2185,2185,2185,0
20240223,093700,2185,2185,2185,2185,2185,0
20240223,093600,2185,2185,2185,2185,2185,0
20240223,093500,2185,2185,2185,2185,2185,0
20240223,093400,2185,2185,2185,2185,2185,0
20240223,093300,2185,2185,2185,2185,2185,0
20240223,093200,2185,2185,2185,2185,2185,0
20240223,093100,2185,2185,2185,2185,2185,0
20240223,093000,2185,2185,2185,2185,2185,0
20240223,092900,2185,2185,2185,2185,2185,0
20240223,092800,2185,2185,2185,2185,2185,0
20240223,092700,2185,2185,2185,2185,2185,0
20240223,092600,2185,2185,2185,2185,2185,0
20240223,092500,2185,2185,2185,2185,2185,0
20240223,092400,2185,2185,2185,2185,2185,0
20240223,092300,2185,2185,2185,2185,2185,0
20240223,092200,2185,2185,2185,2185,2185,0
20240223,092100,2185,2185,2185,2185,2185,0
20240223,092000,2185,2185,2185,2185,2185,0
20240223,091900,2185,2185,2185,2185,2185,0
20240223,091800,2185,2185,2185,2185,2185,0
20240223,091700,2185,2185,2185,2185,2185,0
20240223,091600,2185,2185,2185,2185,2185,0
20240223,091500,2185,2185,2185,2185,2185,0
20240223,091400,2185,2185,2185,2185,2185,0
20240223,091300,2185,2185,2185,2185,2185,1
20240223,091200,0,2165,2165,2165,2165,0
20240223,091100,0,2165,2165,2165,2165,0
20240223,091000,0,2165,2165,2165,2165,0
20240223,090900,0,2165,2165,2165,2165,0
20240223,090800,0,2165,2165,2165,2165,0
20240223,090700,0,2165,2165,2165,2165,0
20240223,090600,0,2165,2165,2165,2165,0
20240223,090500,0,2165,2165,2165,2165,0
20240223,090400,0,2165,2165,2165,2165,0
20240223,090300,0,2165,2165,2165,2165,0
20240223,090200,0,2165,2165,2165,2165,0
20240223,090100,0,2165,2165,2165,2165,0
20240223,090000,0,2165,2165,2165,2165,0