KissMeData/465320/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,212800,24161835,2150,2150,2150,2150,50
20240213,212700,24161835,2150,2150,2150,2150,0
20240213,212600,24161835,2150,2150,2150,2150,0
20240213,212500,24161835,2150,2150,2150,2150,0
20240213,212400,24161835,2150,2150,2150,2150,0
20240213,212300,24161835,2150,2150,2150,2150,0
20240213,212200,24161835,2150,2150,2150,2150,0
20240213,212100,24161835,2150,2150,2150,2150,0
20240213,212000,24161835,2150,2150,2150,2150,0
20240213,211900,24161835,2150,2150,2150,2150,0
20240213,211800,24161835,2150,2150,2150,2150,0
20240213,211700,24161835,2150,2150,2150,2150,0
20240213,211600,24161835,2150,2150,2150,2150,0
20240213,211500,24161835,2150,2150,2150,2150,0
20240213,211400,24161835,2150,2150,2150,2150,0
20240213,211300,24161835,2150,2150,2150,2150,0
20240213,211200,24161835,2150,2150,2150,2150,0
20240213,211100,24161835,2150,2150,2150,2150,0
20240213,211000,24161835,2150,2150,2150,2150,0
20240213,210900,24161835,2150,2150,2150,2150,0
20240213,210800,24161835,2150,2150,2150,2150,0
20240213,210700,24161835,2150,2150,2150,2150,0
20240213,210600,24161835,2150,2150,2150,2150,0
20240213,210500,24161835,2150,2150,2150,2150,0
20240213,210400,24161835,2150,2150,2150,2150,0
20240213,210300,24161835,2150,2150,2150,2150,0
20240213,210200,24161835,2150,2150,2150,2150,0
20240213,210100,24161835,2150,2150,2150,2150,0
20240213,210000,24161835,2150,2150,2150,2150,0
20240213,205900,24161835,2150,2150,2150,2150,0
20240213,205800,24161835,2150,2150,2150,2150,50
20240213,205700,24161835,2150,2150,2150,2150,0
20240213,205600,24161835,2150,2150,2150,2150,0
20240213,205500,24161835,2150,2150,2150,2150,0
20240213,205400,24161835,2150,2150,2150,2150,0
20240213,205300,24161835,2150,2150,2150,2150,0
20240213,205200,24161835,2150,2150,2150,2150,0
20240213,205100,24161835,2150,2150,2150,2150,0
20240213,205000,24161835,2150,2150,2150,2150,0
20240213,204900,24161835,2150,2150,2150,2150,0
20240213,204800,24161835,2150,2150,2150,2150,0
20240213,204700,24161835,2150,2150,2150,2150,0
20240213,204600,24161835,2150,2150,2150,2150,0
20240213,204500,24161835,2150,2150,2150,2150,0
20240213,204400,24161835,2150,2150,2150,2150,0
20240213,204300,24161835,2150,2150,2150,2150,0
20240213,204200,24161835,2150,2150,2150,2150,0
20240213,204100,24161835,2150,2150,2150,2150,0
20240213,204000,24161835,2150,2150,2150,2150,0
20240213,203900,24161835,2150,2150,2150,2150,0
20240213,203800,24161835,2150,2150,2150,2150,0
20240213,203700,24161835,2150,2150,2150,2150,0
20240213,203600,24161835,2150,2150,2150,2150,0
20240213,203500,24161835,2150,2150,2150,2150,0
20240213,203400,24161835,2150,2150,2150,2150,0
20240213,203300,24161835,2150,2150,2150,2150,0
20240213,203200,24161835,2150,2150,2150,2150,0
20240213,203100,24161835,2150,2150,2150,2150,0
20240213,203000,24161835,2150,2150,2150,2150,0
20240213,202900,24161835,2150,2150,2150,2150,0
20240213,202800,24161835,2150,2150,2150,2150,50
20240213,202700,24161835,2150,2150,2150,2150,0
20240213,202600,24161835,2150,2150,2150,2150,0
20240213,202500,24161835,2150,2150,2150,2150,0
20240213,202400,24161835,2150,2150,2150,2150,0
20240213,202300,24161835,2150,2150,2150,2150,0
20240213,202200,24161835,2150,2150,2150,2150,0
20240213,202100,24161835,2150,2150,2150,2150,0
20240213,202000,24161835,2150,2150,2150,2150,0
20240213,201900,24161835,2150,2150,2150,2150,0
20240213,201800,24161835,2150,2150,2150,2150,0
20240213,201700,24161835,2150,2150,2150,2150,0
20240213,201600,24161835,2150,2150,2150,2150,0
20240213,201500,24161835,2150,2150,2150,2150,0
20240213,201400,24161835,2150,2150,2150,2150,0
20240213,201300,24161835,2150,2150,2150,2150,0
20240213,201200,24161835,2150,2150,2150,2150,0
20240213,201100,24161835,2150,2150,2150,2150,0
20240213,201000,24161835,2150,2150,2150,2150,0
20240213,200900,24161835,2150,2150,2150,2150,0
20240213,200800,24161835,2150,2150,2150,2150,0
20240213,200700,24161835,2150,2150,2150,2150,0
20240213,200600,24161835,2150,2150,2150,2150,0
20240213,200500,24161835,2150,2150,2150,2150,0
20240213,200400,24161835,2150,2150,2150,2150,0
20240213,200300,24161835,2150,2150,2150,2150,0
20240213,200200,24161835,2150,2150,2150,2150,0
20240213,200100,24161835,2150,2150,2150,2150,0
20240213,200000,24161835,2150,2150,2150,2150,0
20240213,195900,24161835,2150,2150,2150,2150,0
20240213,195800,24161835,2150,2150,2150,2150,50
20240213,195700,24161835,2150,2150,2150,2150,0
20240213,195600,24161835,2150,2150,2150,2150,0
20240213,195500,24161835,2150,2150,2150,2150,0
20240213,195400,24161835,2150,2150,2150,2150,0
20240213,195300,24161835,2150,2150,2150,2150,0
20240213,195200,24161835,2150,2150,2150,2150,0
20240213,195100,24161835,2150,2150,2150,2150,0
20240213,195000,24161835,2150,2150,2150,2150,0
20240213,194900,24161835,2150,2150,2150,2150,0
20240213,194800,24161835,2150,2150,2150,2150,0
20240213,194700,24161835,2150,2150,2150,2150,0
20240213,194600,24161835,2150,2150,2150,2150,0
20240213,194500,24161835,2150,2150,2150,2150,0
20240213,194400,24161835,2150,2150,2150,2150,0
20240213,194300,24161835,2150,2150,2150,2150,0
20240213,194200,24161835,2150,2150,2150,2150,0
20240213,194100,24161835,2150,2150,2150,2150,0
20240213,194000,24161835,2150,2150,2150,2150,0
20240213,193900,24161835,2150,2150,2150,2150,0
20240213,193800,24161835,2150,2150,2150,2150,0
20240213,193700,24161835,2150,2150,2150,2150,0
20240213,193600,24161835,2150,2150,2150,2150,0
20240213,193500,24161835,2150,2150,2150,2150,0
20240213,193400,24161835,2150,2150,2150,2150,0
20240213,193300,24161835,2150,2150,2150,2150,0
20240213,193200,24161835,2150,2150,2150,2150,0
20240213,193100,24161835,2150,2150,2150,2150,0
20240213,193000,24161835,2150,2150,2150,2150,0
20240213,192900,24161835,2150,2150,2150,2150,0
20240213,192800,24161835,2150,2150,2150,2150,50
20240213,192700,24161835,2150,2150,2150,2150,0
20240213,192600,24161835,2150,2150,2150,2150,0
20240213,192500,24161835,2150,2150,2150,2150,0
20240213,192400,24161835,2150,2150,2150,2150,0
20240213,192300,24161835,2150,2150,2150,2150,0
20240213,192200,24161835,2150,2150,2150,2150,0
20240213,192100,24161835,2150,2150,2150,2150,0
20240213,192000,24161835,2150,2150,2150,2150,0
20240213,191900,24161835,2150,2150,2150,2150,0
20240213,191800,24161835,2150,2150,2150,2150,0
20240213,191700,24161835,2150,2150,2150,2150,0
20240213,191600,24161835,2150,2150,2150,2150,0
20240213,191500,24161835,2150,2150,2150,2150,0
20240213,191400,24161835,2150,2150,2150,2150,0
20240213,191300,24161835,2150,2150,2150,2150,0
20240213,191200,24161835,2150,2150,2150,2150,0
20240213,191100,24161835,2150,2150,2150,2150,0
20240213,191000,24161835,2150,2150,2150,2150,0
20240213,190900,24161835,2150,2150,2150,2150,0
20240213,190800,24161835,2150,2150,2150,2150,0
20240213,190700,24161835,2150,2150,2150,2150,0
20240213,190600,24161835,2150,2150,2150,2150,0
20240213,190500,24161835,2150,2150,2150,2150,0
20240213,190400,24161835,2150,2150,2150,2150,0
20240213,190300,24161835,2150,2150,2150,2150,0
20240213,190200,24161835,2150,2150,2150,2150,0
20240213,190100,24161835,2150,2150,2150,2150,0
20240213,190000,24161835,2150,2150,2150,2150,0
20240213,185900,24161835,2150,2150,2150,2150,0
20240213,185800,24161835,2150,2150,2150,2150,50
20240213,185700,24161835,2150,2150,2150,2150,0
20240213,185600,24161835,2150,2150,2150,2150,0
20240213,185500,24161835,2150,2150,2150,2150,0
20240213,185400,24161835,2150,2150,2150,2150,0
20240213,185300,24161835,2150,2150,2150,2150,0
20240213,185200,24161835,2150,2150,2150,2150,0
20240213,185100,24161835,2150,2150,2150,2150,0
20240213,185000,24161835,2150,2150,2150,2150,0
20240213,184900,24161835,2150,2150,2150,2150,0
20240213,184800,24161835,2150,2150,2150,2150,0
20240213,184700,24161835,2150,2150,2150,2150,0
20240213,184600,24161835,2150,2150,2150,2150,0
20240213,184500,24161835,2150,2150,2150,2150,0
20240213,184400,24161835,2150,2150,2150,2150,0
20240213,184300,24161835,2150,2150,2150,2150,0
20240213,184200,24161835,2150,2150,2150,2150,0
20240213,184100,24161835,2150,2150,2150,2150,0
20240213,184000,24161835,2150,2150,2150,2150,0
20240213,183900,24161835,2150,2150,2150,2150,0
20240213,183800,24161835,2150,2150,2150,2150,0
20240213,183700,24161835,2150,2150,2150,2150,0
20240213,183600,24161835,2150,2150,2150,2150,0
20240213,183500,24161835,2150,2150,2150,2150,0
20240213,183400,24161835,2150,2150,2150,2150,0
20240213,183300,24161835,2150,2150,2150,2150,0
20240213,183200,24161835,2150,2150,2150,2150,0
20240213,183100,24161835,2150,2150,2150,2150,0
20240213,183000,24161835,2150,2150,2150,2150,0
20240213,182900,24161835,2150,2150,2150,2150,0
20240213,182800,24161835,2150,2150,2150,2150,50
20240213,182700,24161835,2150,2150,2150,2150,0
20240213,182600,24161835,2150,2150,2150,2150,0
20240213,182500,24161835,2150,2150,2150,2150,0
20240213,182400,24161835,2150,2150,2150,2150,0
20240213,182300,24161835,2150,2150,2150,2150,0
20240213,182200,24161835,2150,2150,2150,2150,0
20240213,182100,24161835,2150,2150,2150,2150,0
20240213,182000,24161835,2150,2150,2150,2150,0
20240213,181900,24161835,2150,2150,2150,2150,0
20240213,181800,24161835,2150,2150,2150,2150,0
20240213,181700,24161835,2150,2150,2150,2150,0
20240213,181600,24161835,2150,2150,2150,2150,0
20240213,181500,24161835,2150,2150,2150,2150,0
20240213,181400,24161835,2150,2150,2150,2150,0
20240213,181300,24161835,2150,2150,2150,2150,0
20240213,181200,24161835,2150,2150,2150,2150,0
20240213,181100,24161835,2150,2150,2150,2150,0
20240213,181000,24161835,2150,2150,2150,2150,0
20240213,180900,24161835,2150,2150,2150,2150,0
20240213,180800,24161835,2150,2150,2150,2150,0
20240213,180700,24161835,2150,2150,2150,2150,0
20240213,180600,24161835,2150,2150,2150,2150,0
20240213,180500,24161835,2150,2150,2150,2150,0
20240213,180400,24161835,2150,2150,2150,2150,0
20240213,180300,24161835,2150,2150,2150,2150,0
20240213,180200,24161835,2150,2150,2150,2150,0
20240213,180100,24161835,2150,2150,2150,2150,0
20240213,180000,24161835,2150,2150,2150,2150,0
20240213,175900,24161835,2150,2150,2150,2150,0
20240213,175800,24161835,2150,2150,2150,2150,50
20240213,175700,24161835,2150,2150,2150,2150,0
20240213,175600,24161835,2150,2150,2150,2150,0
20240213,175500,24161835,2150,2150,2150,2150,0
20240213,175400,24161835,2150,2150,2150,2150,0
20240213,175300,24161835,2150,2150,2150,2150,0
20240213,175200,24161835,2150,2150,2150,2150,0
20240213,175100,24161835,2150,2150,2150,2150,0
20240213,175000,24161835,2150,2150,2150,2150,0
20240213,174900,24161835,2150,2150,2150,2150,0
20240213,174800,24161835,2150,2150,2150,2150,0
20240213,174700,24161835,2150,2150,2150,2150,0
20240213,174600,24161835,2150,2150,2150,2150,0
20240213,174500,24161835,2150,2150,2150,2150,0
20240213,174400,24161835,2150,2150,2150,2150,0
20240213,174300,24161835,2150,2150,2150,2150,0
20240213,174200,24161835,2150,2150,2150,2150,0
20240213,174100,24161835,2150,2150,2150,2150,0
20240213,174000,24161835,2150,2150,2150,2150,0
20240213,173900,24161835,2150,2150,2150,2150,0
20240213,173800,24161835,2150,2150,2150,2150,0
20240213,173700,24161835,2150,2150,2150,2150,0
20240213,173600,24161835,2150,2150,2150,2150,0
20240213,173500,24161835,2150,2150,2150,2150,0
20240213,173400,24161835,2150,2150,2150,2150,0
20240213,173300,24161835,2150,2150,2150,2150,0
20240213,173200,24161835,2150,2150,2150,2150,0
20240213,173100,24161835,2150,2150,2150,2150,0
20240213,173000,24161835,2150,2150,2150,2150,0
20240213,172900,24161835,2150,2150,2150,2150,0
20240213,172800,24161835,2150,2150,2150,2150,50
20240213,172700,24161835,2150,2150,2150,2150,0
20240213,172600,24161835,2150,2150,2150,2150,0
20240213,172500,24161835,2150,2150,2150,2150,0
20240213,172400,24161835,2150,2150,2150,2150,0
20240213,172300,24161835,2150,2150,2150,2150,0
20240213,172200,24161835,2150,2150,2150,2150,0
20240213,172100,24161835,2150,2150,2150,2150,0
20240213,172000,24161835,2150,2150,2150,2150,0
20240213,171900,24161835,2150,2150,2150,2150,0
20240213,171800,24161835,2150,2150,2150,2150,0
20240213,171700,24161835,2150,2150,2150,2150,0
20240213,171600,24161835,2150,2150,2150,2150,0
20240213,171500,24161835,2150,2150,2150,2150,0
20240213,171400,24161835,2150,2150,2150,2150,0
20240213,171300,24161835,2150,2150,2150,2150,0
20240213,171200,24161835,2150,2150,2150,2150,0
20240213,171100,24161835,2150,2150,2150,2150,0
20240213,171000,24161835,2150,2150,2150,2150,0
20240213,170900,24161835,2150,2150,2150,2150,0
20240213,170800,24161835,2150,2150,2150,2150,0
20240213,170700,24161835,2150,2150,2150,2150,0
20240213,170600,24161835,2150,2150,2150,2150,0
20240213,170500,24161835,2150,2150,2150,2150,0
20240213,170400,24161835,2150,2150,2150,2150,0
20240213,170300,24161835,2150,2150,2150,2150,0
20240213,170200,24161835,2150,2150,2150,2150,0
20240213,170100,24161835,2150,2150,2150,2150,0
20240213,170000,24161835,2150,2150,2150,2150,0
20240213,165900,24161835,2150,2150,2150,2150,0
20240213,165800,24161835,2150,2150,2150,2150,50
20240213,165700,24161835,2150,2150,2150,2150,0
20240213,165600,24161835,2150,2150,2150,2150,0
20240213,165500,24161835,2150,2150,2150,2150,0
20240213,165400,24161835,2150,2150,2150,2150,0
20240213,165300,24161835,2150,2150,2150,2150,0
20240213,165200,24161835,2150,2150,2150,2150,0
20240213,165100,24161835,2150,2150,2150,2150,0
20240213,165000,24161835,2150,2150,2150,2150,0
20240213,164900,24161835,2150,2150,2150,2150,0
20240213,164800,24161835,2150,2150,2150,2150,0
20240213,164700,24161835,2150,2150,2150,2150,0
20240213,164600,24161835,2150,2150,2150,2150,0
20240213,164500,24161835,2150,2150,2150,2150,0
20240213,164400,24161835,2150,2150,2150,2150,0
20240213,164300,24161835,2150,2150,2150,2150,0
20240213,164200,24161835,2150,2150,2150,2150,0
20240213,164100,24161835,2150,2150,2150,2150,0
20240213,164000,24161835,2150,2150,2150,2150,0
20240213,163900,24161835,2150,2150,2150,2150,0
20240213,163800,24161835,2150,2150,2150,2150,0
20240213,163700,24161835,2150,2150,2150,2150,0
20240213,163600,24161835,2150,2150,2150,2150,0
20240213,163500,24161835,2150,2150,2150,2150,0
20240213,163400,24161835,2150,2150,2150,2150,0
20240213,163300,24161835,2150,2150,2150,2150,0
20240213,163200,24161835,2150,2150,2150,2150,0
20240213,163100,24161835,2150,2150,2150,2150,0
20240213,163000,24161835,2150,2150,2150,2150,0
20240213,162900,24161835,2150,2150,2150,2150,0
20240213,162800,24161835,2150,2150,2150,2150,50
20240213,162700,24161835,2150,2150,2150,2150,0
20240213,162600,24161835,2150,2150,2150,2150,0
20240213,162500,24161835,2150,2150,2150,2150,0
20240213,162400,24161835,2150,2150,2150,2150,0
20240213,162300,24161835,2150,2150,2150,2150,0
20240213,162200,24161835,2150,2150,2150,2150,0
20240213,162100,24161835,2150,2150,2150,2150,0
20240213,162000,24161835,2150,2150,2150,2150,0
20240213,161900,24161835,2150,2150,2150,2150,0
20240213,161800,24161835,2150,2150,2150,2150,0
20240213,161700,24161835,2150,2150,2150,2150,0
20240213,161600,24161835,2150,2150,2150,2150,0
20240213,161500,24161835,2150,2150,2150,2150,0
20240213,161400,24161835,2150,2150,2150,2150,0
20240213,161300,24161835,2150,2150,2150,2150,0
20240213,161200,24161835,2150,2150,2150,2150,0
20240213,161100,24161835,2150,2150,2150,2150,0
20240213,161000,24161835,2150,2150,2150,2150,0
20240213,160900,24161835,2150,2150,2150,2150,0
20240213,160800,24161835,2150,2150,2150,2150,0
20240213,160700,24161835,2150,2150,2150,2150,0
20240213,160600,24161835,2150,2150,2150,2150,0
20240213,160500,24161835,2150,2150,2150,2150,0
20240213,160400,24161835,2150,2150,2150,2150,0
20240213,160300,24161835,2150,2150,2150,2150,0
20240213,160200,24161835,2150,2150,2150,2150,0
20240213,160100,24161835,2150,2150,2150,2150,0
20240213,160000,24161835,2150,2150,2150,2150,0
20240213,155900,24161835,2150,2150,2150,2150,0
20240213,155800,24161835,2150,2150,2150,2150,50
20240213,155700,24161835,2150,2150,2150,2150,0
20240213,155600,24161835,2150,2150,2150,2150,0
20240213,155500,24161835,2150,2150,2150,2150,0
20240213,155400,24161835,2150,2150,2150,2150,0
20240213,155300,24161835,2150,2150,2150,2150,0
20240213,155200,24161835,2150,2150,2150,2150,0
20240213,155100,24161835,2150,2150,2150,2150,0
20240213,155000,24161835,2150,2150,2150,2150,0
20240213,154900,24161835,2150,2150,2150,2150,0
20240213,154800,24161835,2150,2150,2150,2150,0
20240213,154700,24161835,2150,2150,2150,2150,0
20240213,154600,24161835,2150,2150,2150,2150,0
20240213,154500,24161835,2150,2150,2150,2150,0
20240213,154400,24161835,2150,2150,2150,2150,0
20240213,154300,24161835,2150,2150,2150,2150,0
20240213,154200,24161835,2150,2150,2150,2150,0
20240213,154100,24161835,2150,2150,2150,2150,0
20240213,154000,24161835,2150,2150,2150,2150,0
20240213,153900,24161835,2150,2150,2150,2150,0
20240213,153800,24161835,2150,2150,2150,2150,0
20240213,153700,24161835,2150,2150,2150,2150,0
20240213,153600,24161835,2150,2150,2150,2150,0
20240213,153500,24161835,2150,2150,2150,2150,0
20240213,153400,24161835,2150,2150,2150,2150,0
20240213,153300,24161835,2150,2150,2150,2150,0
20240213,153200,24161835,2150,2150,2150,2150,0
20240213,153100,24161835,2150,2150,2150,2150,0
20240213,153000,24161835,2150,2150,2150,2150,50
20240213,152900,24054335,2160,2160,2160,2160,0
20240213,152800,24054335,2160,2160,2160,2160,0
20240213,152700,24054335,2160,2160,2160,2160,0
20240213,152600,24054335,2160,2160,2160,2160,0
20240213,152500,24054335,2160,2160,2160,2160,0
20240213,152400,24054335,2160,2160,2160,2160,0
20240213,152300,24054335,2160,2160,2160,2160,0
20240213,152200,24054335,2160,2160,2160,2160,0
20240213,152100,24054335,2160,2160,2160,2160,0
20240213,152000,24054335,2160,2160,2160,2160,0
20240213,151900,24054335,2160,2155,2160,2155,100
20240213,151800,23838825,2150,2150,2150,2150,0
20240213,151700,23838825,2150,2150,2150,2150,1
20240213,151600,23836675,2150,2150,2150,2150,1
20240213,151500,23834525,2150,2150,2150,2150,1
20240213,151400,23832375,2150,2150,2150,2150,201
20240213,151300,23400225,2150,2155,2155,2150,3
20240213,151200,23393765,2150,2150,2150,2150,0
20240213,151100,23393765,2150,2150,2150,2150,0
20240213,151000,23393765,2150,2150,2150,2150,11
20240213,150900,23370115,2150,2150,2150,2150,0
20240213,150800,23370115,2150,2150,2150,2150,0
20240213,150700,23370115,2150,2150,2150,2150,0
20240213,150600,23370115,2150,2150,2150,2150,0
20240213,150500,23370115,2150,2150,2150,2150,0
20240213,150400,23370115,2150,2150,2150,2150,0
20240213,150300,23370115,2150,2150,2150,2150,0
20240213,150200,23370115,2150,2150,2150,2150,0
20240213,150100,23370115,2150,2150,2150,2150,0
20240213,150000,23370115,2150,2150,2150,2150,0
20240213,145900,23370115,2150,2150,2150,2150,300
20240213,145800,22725115,2150,2130,2150,2130,5684
20240213,145700,10582305,2130,2130,2130,2130,0
20240213,145600,10582305,2130,2130,2130,2130,0
20240213,145500,10582305,2130,2130,2130,2130,0
20240213,145400,10582305,2130,2130,2130,2130,1
20240213,145300,10580175,2130,2130,2130,2130,0
20240213,145200,10580175,2130,2130,2130,2130,0
20240213,145100,10580175,2130,2130,2130,2130,10
20240213,145000,10558875,2135,2135,2135,2135,0
20240213,144900,10558875,2135,2135,2135,2135,0
20240213,144800,10558875,2135,2135,2135,2135,0
20240213,144700,10558875,2135,2135,2135,2135,0
20240213,144600,10558875,2135,2135,2135,2135,0
20240213,144500,10558875,2135,2135,2135,2135,0
20240213,144400,10558875,2135,2135,2135,2135,0
20240213,144300,10558875,2135,2135,2135,2135,0
20240213,144200,10558875,2135,2135,2135,2135,0
20240213,144100,10558875,2135,2135,2135,2135,0
20240213,144000,10558875,2135,2135,2135,2135,0
20240213,143900,10558875,2135,2135,2135,2135,0
20240213,143800,10558875,2135,2135,2135,2135,0
20240213,143700,10558875,2135,2135,2135,2135,0
20240213,143600,10558875,2135,2135,2135,2135,0
20240213,143500,10558875,2135,2135,2135,2135,0
20240213,143400,10558875,2135,2135,2135,2135,0
20240213,143300,10558875,2135,2135,2135,2135,0
20240213,143200,10558875,2135,2135,2135,2135,446
20240213,143100,9606665,2135,2135,2135,2135,0
20240213,143000,9606665,2135,2135,2135,2135,0
20240213,142900,9606665,2135,2135,2135,2135,0
20240213,142800,9606665,2135,2135,2135,2135,0
20240213,142700,9606665,2135,2135,2135,2135,0
20240213,142600,9606665,2135,2135,2135,2135,0
20240213,142500,9606665,2135,2135,2135,2135,0
20240213,142400,9606665,2135,2135,2135,2135,0
20240213,142300,9606665,2135,2135,2135,2135,0
20240213,142200,9606665,2135,2135,2135,2135,0
20240213,142100,9606665,2135,2135,2135,2135,0
20240213,142000,9606665,2135,2135,2135,2135,0
20240213,141900,9606665,2135,2135,2135,2135,0
20240213,141800,9606665,2135,2135,2135,2135,0
20240213,141700,9606665,2135,2135,2135,2135,0
20240213,141600,9606665,2135,2135,2135,2135,0
20240213,141500,9606665,2135,2135,2135,2135,0
20240213,141400,9606665,2135,2135,2135,2135,0
20240213,141300,9606665,2135,2135,2135,2135,0
20240213,141200,9606665,2135,2135,2135,2135,0
20240213,141100,9606665,2135,2135,2135,2135,0
20240213,141000,9606665,2135,2135,2135,2135,0
20240213,140900,9606665,2135,2135,2135,2135,0
20240213,140800,9606665,2135,2135,2135,2135,0
20240213,140700,9606665,2135,2135,2135,2135,0
20240213,140600,9606665,2135,2135,2135,2135,0
20240213,140500,9606665,2135,2135,2135,2135,0
20240213,140400,9606665,2135,2135,2135,2135,0
20240213,140300,9606665,2135,2135,2135,2135,0
20240213,140200,9606665,2135,2135,2135,2135,0
20240213,140100,9606665,2135,2135,2135,2135,19
20240213,140000,9566100,2135,2135,2135,2135,0
20240213,135900,9566100,2135,2135,2135,2135,0
20240213,135800,9566100,2135,2135,2135,2135,0
20240213,135700,9566100,2135,2135,2135,2135,0
20240213,135600,9566100,2135,2135,2135,2135,0
20240213,135500,9566100,2135,2135,2135,2135,0
20240213,135400,9566100,2135,2135,2135,2135,0
20240213,135300,9566100,2135,2135,2135,2135,0
20240213,135200,9566100,2135,2135,2135,2135,0
20240213,135100,9566100,2135,2135,2135,2135,0
20240213,135000,9566100,2135,2135,2135,2135,0
20240213,134900,9566100,2135,2135,2135,2135,0
20240213,134800,9566100,2135,2135,2135,2135,0
20240213,134700,9566100,2135,2135,2135,2135,0
20240213,134600,9566100,2135,2135,2135,2135,0
20240213,134500,9566100,2135,2135,2135,2135,0
20240213,134400,9566100,2135,2135,2135,2135,0
20240213,134300,9566100,2135,2135,2135,2135,0
20240213,134200,9566100,2135,2135,2135,2135,0
20240213,134100,9566100,2135,2135,2135,2135,0
20240213,134000,9566100,2135,2135,2135,2135,0
20240213,133900,9566100,2135,2135,2135,2135,0
20240213,133800,9566100,2135,2135,2135,2135,0
20240213,133700,9566100,2135,2135,2135,2135,0
20240213,133600,9566100,2135,2135,2135,2135,0
20240213,133500,9566100,2135,2135,2135,2135,0
20240213,133400,9566100,2135,2135,2135,2135,0
20240213,133300,9566100,2135,2135,2135,2135,0
20240213,133200,9566100,2135,2135,2135,2135,0
20240213,133100,9566100,2135,2135,2135,2135,200
20240213,133000,9139100,2135,2135,2135,2135,0
20240213,132900,9139100,2135,2135,2135,2135,0
20240213,132800,9139100,2135,2135,2135,2135,0
20240213,132700,9139100,2135,2135,2135,2135,0
20240213,132600,9139100,2135,2135,2135,2135,0
20240213,132500,9139100,2135,2135,2135,2135,0
20240213,132400,9139100,2135,2135,2135,2135,1
20240213,132300,9136965,2135,2135,2135,2135,0
20240213,132200,9136965,2135,2135,2135,2135,0
20240213,132100,9136965,2135,2135,2135,2135,0
20240213,132000,9136965,2135,2135,2135,2135,0
20240213,131900,9136965,2135,2135,2135,2135,0
20240213,131800,9136965,2135,2135,2135,2135,0
20240213,131700,9136965,2135,2135,2135,2135,0
20240213,131600,9136965,2135,2135,2135,2135,0
20240213,131500,9136965,2135,2135,2135,2135,0
20240213,131400,9136965,2135,2135,2135,2135,0
20240213,131300,9136965,2135,2135,2135,2135,0
20240213,131200,9136965,2135,2135,2135,2135,0
20240213,131100,9136965,2135,2135,2135,2135,0
20240213,131000,9136965,2135,2135,2135,2135,0
20240213,130900,9136965,2135,2135,2135,2135,0
20240213,130800,9136965,2135,2135,2135,2135,0
20240213,130700,9136965,2135,2135,2135,2135,0
20240213,130600,9136965,2135,2135,2135,2135,0
20240213,130500,9136965,2135,2135,2135,2135,0
20240213,130400,9136965,2135,2135,2135,2135,0
20240213,130300,9136965,2135,2135,2135,2135,0
20240213,130200,9136965,2135,2135,2135,2135,0
20240213,130100,9136965,2135,2135,2135,2135,0
20240213,130000,9136965,2135,2135,2135,2135,0
20240213,125900,9136965,2135,2135,2135,2135,0
20240213,125800,9136965,2135,2135,2135,2135,0
20240213,125700,9136965,2135,2135,2135,2135,0
20240213,125600,9136965,2135,2135,2135,2135,0
20240213,125500,9136965,2135,2135,2135,2135,0
20240213,125400,9136965,2135,2135,2135,2135,0
20240213,125300,9136965,2135,2135,2135,2135,0
20240213,125200,9136965,2135,2135,2135,2135,0
20240213,125100,9136965,2135,2135,2135,2135,0
20240213,125000,9136965,2135,2135,2135,2135,0
20240213,124900,9136965,2135,2135,2135,2135,0
20240213,124800,9136965,2135,2135,2135,2135,0
20240213,124700,9136965,2135,2135,2135,2135,0
20240213,124600,9136965,2135,2130,2135,2130,543
20240213,124500,7977705,2130,2130,2130,2130,0
20240213,124400,7977705,2130,2130,2130,2130,0
20240213,124300,7977705,2130,2130,2130,2130,0
20240213,124200,7977705,2130,2130,2130,2130,0
20240213,124100,7977705,2130,2130,2130,2130,0
20240213,124000,7977705,2130,2130,2130,2130,0
20240213,123900,7977705,2130,2130,2130,2130,0
20240213,123800,7977705,2130,2130,2130,2130,4
20240213,123700,7969185,2135,2135,2135,2135,0
20240213,123600,7969185,2135,2135,2135,2135,0
20240213,123500,7969185,2135,2135,2135,2135,150
20240213,123400,7648935,2130,2130,2130,2130,0
20240213,123300,7648935,2130,2130,2130,2130,0
20240213,123200,7648935,2130,2130,2130,2130,0
20240213,123100,7648935,2130,2130,2130,2130,0
20240213,123000,7648935,2130,2130,2130,2130,0
20240213,122900,7648935,2130,2130,2130,2130,0
20240213,122800,7648935,2130,2130,2130,2130,0
20240213,122700,7648935,2130,2130,2130,2130,0
20240213,122600,7648935,2130,2130,2130,2130,0
20240213,122500,7648935,2130,2130,2130,2130,0
20240213,122400,7648935,2130,2130,2130,2130,0
20240213,122300,7648935,2130,2130,2130,2130,0
20240213,122200,7648935,2130,2130,2130,2130,0
20240213,122100,7648935,2130,2130,2130,2130,0
20240213,122000,7648935,2130,2130,2130,2130,0
20240213,121900,7648935,2130,2130,2130,2130,0
20240213,121800,7648935,2130,2130,2130,2130,0
20240213,121700,7648935,2130,2130,2130,2130,0
20240213,121600,7648935,2130,2130,2130,2130,0
20240213,121500,7648935,2130,2130,2130,2130,1
20240213,121400,7646805,2125,2125,2125,2125,0
20240213,121300,7646805,2125,2125,2125,2125,0
20240213,121200,7646805,2125,2125,2125,2125,0
20240213,121100,7646805,2125,2125,2125,2125,0
20240213,121000,7646805,2125,2125,2125,2125,0
20240213,120900,7646805,2125,2125,2125,2125,0
20240213,120800,7646805,2125,2125,2125,2125,0
20240213,120700,7646805,2125,2125,2125,2125,0
20240213,120600,7646805,2125,2125,2125,2125,0
20240213,120500,7646805,2125,2125,2125,2125,0
20240213,120400,7646805,2125,2125,2125,2125,0
20240213,120300,7646805,2125,2125,2125,2125,0
20240213,120200,7646805,2125,2125,2125,2125,0
20240213,120100,7646805,2125,2125,2125,2125,0
20240213,120000,7646805,2125,2125,2125,2125,0
20240213,115900,7646805,2125,2125,2125,2125,0
20240213,115800,7646805,2125,2125,2125,2125,0
20240213,115700,7646805,2125,2125,2125,2125,0
20240213,115600,7646805,2125,2125,2125,2125,2
20240213,115500,7642555,2130,2130,2130,2130,0
20240213,115400,7642555,2130,2130,2130,2130,0
20240213,115300,7642555,2130,2130,2130,2130,2
20240213,115200,7638295,2135,2135,2135,2135,0
20240213,115100,7638295,2135,2135,2135,2135,0
20240213,115000,7638295,2135,2135,2135,2135,0
20240213,114900,7638295,2135,2135,2135,2135,48
20240213,114800,7535815,2130,2130,2130,2130,0
20240213,114700,7535815,2130,2130,2130,2130,0
20240213,114600,7535815,2130,2130,2130,2130,0
20240213,114500,7535815,2130,2130,2130,2130,9
20240213,114400,7516645,2130,2130,2130,2130,0
20240213,114300,7516645,2130,2130,2130,2130,0
20240213,114200,7516645,2130,2130,2130,2130,0
20240213,114100,7516645,2130,2130,2130,2130,0
20240213,114000,7516645,2130,2130,2130,2130,0
20240213,113900,7516645,2130,2130,2130,2130,0
20240213,113800,7516645,2130,2130,2130,2130,0
20240213,113700,7516645,2130,2130,2130,2130,0
20240213,113600,7516645,2130,2130,2130,2130,0
20240213,113500,7516645,2130,2130,2130,2130,1
20240213,113400,7514515,2125,2125,2125,2125,0
20240213,113300,7514515,2125,2125,2125,2125,1
20240213,113200,7512390,2125,2125,2125,2125,0
20240213,113100,7512390,2125,2125,2125,2125,0
20240213,113000,7512390,2125,2125,2125,2125,0
20240213,112900,7512390,2125,2125,2125,2125,0
20240213,112800,7512390,2125,2125,2125,2125,0
20240213,112700,7512390,2125,2125,2125,2125,0
20240213,112600,7512390,2125,2125,2125,2125,0
20240213,112500,7512390,2125,2125,2125,2125,0
20240213,112400,7512390,2125,2125,2125,2125,0
20240213,112300,7512390,2125,2125,2125,2125,0
20240213,112200,7512390,2125,2125,2125,2125,0
20240213,112100,7512390,2125,2125,2125,2125,0
20240213,112000,7512390,2125,2125,2125,2125,0
20240213,111900,7512390,2125,2125,2125,2125,0
20240213,111800,7512390,2125,2125,2125,2125,57
20240213,111700,7391265,2125,2125,2125,2125,0
20240213,111600,7391265,2125,2125,2125,2125,0
20240213,111500,7391265,2125,2125,2125,2125,0
20240213,111400,7391265,2125,2125,2125,2125,0
20240213,111300,7391265,2125,2125,2125,2125,0
20240213,111200,7391265,2125,2125,2125,2125,0
20240213,111100,7391265,2125,2125,2125,2125,0
20240213,111000,7391265,2125,2125,2125,2125,0
20240213,110900,7391265,2125,2125,2125,2125,0
20240213,110800,7391265,2125,2125,2125,2125,0
20240213,110700,7391265,2125,2125,2125,2125,0
20240213,110600,7391265,2125,2125,2125,2125,51
20240213,110500,7282890,2125,2125,2125,2125,900
20240213,110400,5370390,2125,2125,2125,2125,0
20240213,110300,5370390,2125,2125,2125,2125,0
20240213,110200,5370390,2125,2125,2125,2125,0
20240213,110100,5370390,2125,2125,2125,2125,0
20240213,110000,5370390,2125,2125,2125,2125,0
20240213,105900,5370390,2125,2125,2125,2125,0
20240213,105800,5370390,2125,2125,2125,2125,0
20240213,105700,5370390,2125,2125,2125,2125,0
20240213,105600,5370390,2125,2125,2125,2125,0
20240213,105500,5370390,2125,2125,2125,2125,0
20240213,105400,5370390,2125,2125,2125,2125,0
20240213,105300,5370390,2125,2125,2125,2125,0
20240213,105200,5370390,2125,2125,2125,2125,0
20240213,105100,5370390,2125,2125,2125,2125,0
20240213,105000,5370390,2125,2125,2125,2125,0
20240213,104900,5370390,2125,2125,2125,2125,0
20240213,104800,5370390,2125,2125,2125,2125,615
20240213,104700,4063515,2130,2130,2130,2130,0
20240213,104600,4063515,2130,2130,2130,2130,0
20240213,104500,4063515,2130,2130,2130,2130,0
20240213,104400,4063515,2130,2130,2130,2130,0
20240213,104300,4063515,2130,2130,2130,2130,0
20240213,104200,4063515,2130,2130,2130,2130,0
20240213,104100,4063515,2130,2130,2130,2130,0
20240213,104000,4063515,2130,2130,2130,2130,0
20240213,103900,4063515,2130,2130,2130,2130,0
20240213,103800,4063515,2130,2130,2130,2130,0
20240213,103700,4063515,2130,2130,2130,2130,0
20240213,103600,4063515,2130,2130,2130,2130,0
20240213,103500,4063515,2130,2130,2130,2130,94
20240213,103400,3863295,2130,2130,2130,2130,0
20240213,103300,3863295,2130,2130,2130,2130,0
20240213,103200,3863295,2130,2130,2130,2130,0
20240213,103100,3863295,2130,2130,2130,2130,0
20240213,103000,3863295,2130,2130,2130,2130,0
20240213,102900,3863295,2130,2130,2130,2130,0
20240213,102800,3863295,2130,2130,2130,2130,0
20240213,102700,3863295,2130,2130,2130,2130,0
20240213,102600,3863295,2130,2130,2130,2130,0
20240213,102500,3863295,2130,2130,2130,2130,0
20240213,102400,3863295,2130,2130,2130,2130,0
20240213,102300,3863295,2130,2130,2130,2130,300
20240213,102200,3224295,2130,2130,2130,2130,0
20240213,102100,3224295,2130,2130,2130,2130,0
20240213,102000,3224295,2130,2130,2130,2130,0
20240213,101900,3224295,2130,2130,2130,2130,1
20240213,101800,3222165,2130,2130,2130,2130,2
20240213,101700,3217905,2130,2130,2130,2130,0
20240213,101600,3217905,2130,2130,2130,2130,0
20240213,101500,3217905,2130,2130,2130,2130,0
20240213,101400,3217905,2130,2130,2130,2130,0
20240213,101300,3217905,2130,2130,2130,2130,0
20240213,101200,3217905,2130,2130,2130,2130,1
20240213,101100,3215775,2125,2125,2125,2125,0
20240213,101000,3215775,2125,2125,2125,2125,0
20240213,100900,3215775,2125,2125,2125,2125,0
20240213,100800,3215775,2125,2125,2125,2125,0
20240213,100700,3215775,2125,2125,2125,2125,0
20240213,100600,3215775,2125,2125,2125,2125,0
20240213,100500,3215775,2125,2125,2125,2125,0
20240213,100400,3215775,2125,2125,2125,2125,0
20240213,100300,3215775,2125,2125,2125,2125,0
20240213,100200,3215775,2125,2125,2125,2125,0
20240213,100100,3215775,2125,2125,2125,2125,2
20240213,100000,3211525,2125,2125,2125,2125,0
20240213,095900,3211525,2125,2125,2125,2125,0
20240213,095800,3211525,2125,2125,2125,2125,1
20240213,095700,3209400,2125,2125,2125,2125,0
20240213,095600,3209400,2125,2125,2125,2125,280
20240213,095500,2614400,2125,2125,2125,2125,2
20240213,095400,2610150,2135,2135,2135,2135,1
20240213,095300,2608015,2125,2125,2125,2125,0
20240213,095200,2608015,2125,2125,2125,2125,1
20240213,095100,2605890,2135,2135,2135,2135,300
20240213,095000,1965390,2135,2135,2135,2135,0
20240213,094900,1965390,2135,2135,2135,2135,0
20240213,094800,1965390,2135,2135,2135,2135,1
20240213,094700,1963255,2130,2130,2130,2130,1
20240213,094600,1961125,2130,2130,2130,2130,0
20240213,094500,1961125,2130,2130,2130,2130,100
20240213,094400,1748125,2130,2130,2130,2130,0
20240213,094300,1748125,2130,2130,2130,2130,0
20240213,094200,1748125,2130,2130,2130,2130,0
20240213,094100,1748125,2130,2130,2130,2130,0
20240213,094000,1748125,2130,2130,2130,2130,0
20240213,093900,1748125,2130,2130,2130,2130,0
20240213,093800,1748125,2130,2130,2130,2130,0
20240213,093700,1748125,2130,2130,2130,2130,0
20240213,093600,1748125,2130,2130,2130,2130,0
20240213,093500,1748125,2130,2130,2130,2130,0
20240213,093400,1748125,2130,2130,2130,2130,0
20240213,093300,1748125,2130,2130,2130,2130,0
20240213,093200,1748125,2130,2130,2130,2130,0
20240213,093100,1748125,2130,2130,2130,2130,0
20240213,093000,1748125,2130,2130,2130,2130,0
20240213,092900,1748125,2130,2130,2130,2130,0
20240213,092800,1748125,2130,2130,2130,2130,0
20240213,092700,1748125,2130,2130,2130,2130,0
20240213,092600,1748125,2130,2130,2130,2130,0
20240213,092500,1748125,2130,2130,2130,2130,0
20240213,092400,1748125,2130,2130,2130,2130,0
20240213,092300,1748125,2130,2130,2130,2130,0
20240213,092200,1748125,2130,2130,2130,2130,0
20240213,092100,1748125,2130,2130,2130,2130,0
20240213,092000,1748125,2130,2130,2130,2130,1
20240213,091900,1745995,2125,2125,2125,2125,0
20240213,091800,1745995,2125,2125,2125,2125,0
20240213,091700,1745995,2125,2125,2125,2125,0
20240213,091600,1745995,2125,2125,2125,2125,1
20240213,091500,1743870,2125,2125,2125,2125,0
20240213,091400,1743870,2125,2135,2135,2125,500
20240213,091300,678980,2135,2135,2135,2135,0
20240213,091200,678980,2135,2135,2135,2135,262
20240213,091100,119610,2135,2135,2135,2135,0
20240213,091000,119610,2135,2135,2135,2135,0
20240213,090900,119610,2135,2135,2135,2135,0
20240213,090800,119610,2135,2135,2135,2135,50
20240213,090700,12860,2135,2135,2135,2135,0
20240213,090600,12860,2135,2135,2135,2135,0
20240213,090500,12860,2135,2135,2135,2135,0
20240213,090400,12860,2135,2135,2135,2135,1
20240213,090300,10725,2145,2145,2145,2145,0
20240213,090200,10725,2145,2145,2145,2145,0
20240213,090100,10725,2145,2145,2145,2145,0
20240213,090000,10725,2145,2145,2145,2145,5