KissMeData/465320/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,213600,23490500,2160,2160,2160,2160,50
20240216,213500,23490500,2160,2160,2160,2160,0
20240216,213400,23490500,2160,2160,2160,2160,0
20240216,213300,23490500,2160,2160,2160,2160,0
20240216,213200,23490500,2160,2160,2160,2160,0
20240216,213100,23490500,2160,2160,2160,2160,0
20240216,213000,23490500,2160,2160,2160,2160,0
20240216,212900,23490500,2160,2160,2160,2160,0
20240216,212800,23490500,2160,2160,2160,2160,0
20240216,212700,23490500,2160,2160,2160,2160,0
20240216,212600,23490500,2160,2160,2160,2160,0
20240216,212500,23490500,2160,2160,2160,2160,0
20240216,212400,23490500,2160,2160,2160,2160,0
20240216,212300,23490500,2160,2160,2160,2160,0
20240216,212200,23490500,2160,2160,2160,2160,0
20240216,212100,23490500,2160,2160,2160,2160,0
20240216,212000,23490500,2160,2160,2160,2160,0
20240216,211900,23490500,2160,2160,2160,2160,0
20240216,211800,23490500,2160,2160,2160,2160,0
20240216,211700,23490500,2160,2160,2160,2160,0
20240216,211600,23490500,2160,2160,2160,2160,0
20240216,211500,23490500,2160,2160,2160,2160,0
20240216,211400,23490500,2160,2160,2160,2160,0
20240216,211300,23490500,2160,2160,2160,2160,0
20240216,211200,23490500,2160,2160,2160,2160,0
20240216,211100,23490500,2160,2160,2160,2160,0
20240216,211000,23490500,2160,2160,2160,2160,0
20240216,210900,23490500,2160,2160,2160,2160,0
20240216,210800,23490500,2160,2160,2160,2160,0
20240216,210700,23490500,2160,2160,2160,2160,0
20240216,210600,23490500,2160,2160,2160,2160,50
20240216,210500,23490500,2160,2160,2160,2160,0
20240216,210400,23490500,2160,2160,2160,2160,0
20240216,210300,23490500,2160,2160,2160,2160,0
20240216,210200,23490500,2160,2160,2160,2160,0
20240216,210100,23490500,2160,2160,2160,2160,0
20240216,210000,23490500,2160,2160,2160,2160,0
20240216,205900,23490500,2160,2160,2160,2160,0
20240216,205800,23490500,2160,2160,2160,2160,0
20240216,205700,23490500,2160,2160,2160,2160,0
20240216,205600,23490500,2160,2160,2160,2160,0
20240216,205500,23490500,2160,2160,2160,2160,0
20240216,205400,23490500,2160,2160,2160,2160,0
20240216,205300,23490500,2160,2160,2160,2160,0
20240216,205200,23490500,2160,2160,2160,2160,0
20240216,205100,23490500,2160,2160,2160,2160,0
20240216,205000,23490500,2160,2160,2160,2160,0
20240216,204900,23490500,2160,2160,2160,2160,0
20240216,204800,23490500,2160,2160,2160,2160,0
20240216,204700,23490500,2160,2160,2160,2160,0
20240216,204600,23490500,2160,2160,2160,2160,0
20240216,204500,23490500,2160,2160,2160,2160,0
20240216,204400,23490500,2160,2160,2160,2160,0
20240216,204300,23490500,2160,2160,2160,2160,0
20240216,204200,23490500,2160,2160,2160,2160,0
20240216,204100,23490500,2160,2160,2160,2160,0
20240216,204000,23490500,2160,2160,2160,2160,0
20240216,203900,23490500,2160,2160,2160,2160,0
20240216,203800,23490500,2160,2160,2160,2160,0
20240216,203700,23490500,2160,2160,2160,2160,0
20240216,203600,23490500,2160,2160,2160,2160,50
20240216,203500,23490500,2160,2160,2160,2160,0
20240216,203400,23490500,2160,2160,2160,2160,0
20240216,203300,23490500,2160,2160,2160,2160,0
20240216,203200,23490500,2160,2160,2160,2160,0
20240216,203100,23490500,2160,2160,2160,2160,0
20240216,203000,23490500,2160,2160,2160,2160,0
20240216,202900,23490500,2160,2160,2160,2160,0
20240216,202800,23490500,2160,2160,2160,2160,0
20240216,202700,23490500,2160,2160,2160,2160,0
20240216,202600,23490500,2160,2160,2160,2160,0
20240216,202500,23490500,2160,2160,2160,2160,0
20240216,202400,23490500,2160,2160,2160,2160,0
20240216,202300,23490500,2160,2160,2160,2160,0
20240216,202200,23490500,2160,2160,2160,2160,0
20240216,202100,23490500,2160,2160,2160,2160,0
20240216,202000,23490500,2160,2160,2160,2160,0
20240216,201900,23490500,2160,2160,2160,2160,0
20240216,201800,23490500,2160,2160,2160,2160,0
20240216,201700,23490500,2160,2160,2160,2160,0
20240216,201600,23490500,2160,2160,2160,2160,0
20240216,201500,23490500,2160,2160,2160,2160,0
20240216,201400,23490500,2160,2160,2160,2160,0
20240216,201300,23490500,2160,2160,2160,2160,0
20240216,201200,23490500,2160,2160,2160,2160,0
20240216,201100,23490500,2160,2160,2160,2160,0
20240216,201000,23490500,2160,2160,2160,2160,0
20240216,200900,23490500,2160,2160,2160,2160,0
20240216,200800,23490500,2160,2160,2160,2160,0
20240216,200700,23490500,2160,2160,2160,2160,0
20240216,200600,23490500,2160,2160,2160,2160,50
20240216,200500,23490500,2160,2160,2160,2160,0
20240216,200400,23490500,2160,2160,2160,2160,0
20240216,200300,23490500,2160,2160,2160,2160,0
20240216,200200,23490500,2160,2160,2160,2160,0
20240216,200100,23490500,2160,2160,2160,2160,0
20240216,200000,23490500,2160,2160,2160,2160,0
20240216,195900,23490500,2160,2160,2160,2160,0
20240216,195800,23490500,2160,2160,2160,2160,0
20240216,195700,23490500,2160,2160,2160,2160,0
20240216,195600,23490500,2160,2160,2160,2160,0
20240216,195500,23490500,2160,2160,2160,2160,0
20240216,195400,23490500,2160,2160,2160,2160,0
20240216,195300,23490500,2160,2160,2160,2160,0
20240216,195200,23490500,2160,2160,2160,2160,0
20240216,195100,23490500,2160,2160,2160,2160,0
20240216,195000,23490500,2160,2160,2160,2160,0
20240216,194900,23490500,2160,2160,2160,2160,0
20240216,194800,23490500,2160,2160,2160,2160,0
20240216,194700,23490500,2160,2160,2160,2160,0
20240216,194600,23490500,2160,2160,2160,2160,0
20240216,194500,23490500,2160,2160,2160,2160,0
20240216,194400,23490500,2160,2160,2160,2160,0
20240216,194300,23490500,2160,2160,2160,2160,0
20240216,194200,23490500,2160,2160,2160,2160,0
20240216,194100,23490500,2160,2160,2160,2160,0
20240216,194000,23490500,2160,2160,2160,2160,0
20240216,193900,23490500,2160,2160,2160,2160,0
20240216,193800,23490500,2160,2160,2160,2160,0
20240216,193700,23490500,2160,2160,2160,2160,0
20240216,193600,23490500,2160,2160,2160,2160,50
20240216,193500,23490500,2160,2160,2160,2160,0
20240216,193400,23490500,2160,2160,2160,2160,0
20240216,193300,23490500,2160,2160,2160,2160,0
20240216,193200,23490500,2160,2160,2160,2160,0
20240216,193100,23490500,2160,2160,2160,2160,0
20240216,193000,23490500,2160,2160,2160,2160,0
20240216,192900,23490500,2160,2160,2160,2160,0
20240216,192800,23490500,2160,2160,2160,2160,0
20240216,192700,23490500,2160,2160,2160,2160,0
20240216,192600,23490500,2160,2160,2160,2160,0
20240216,192500,23490500,2160,2160,2160,2160,0
20240216,192400,23490500,2160,2160,2160,2160,0
20240216,192300,23490500,2160,2160,2160,2160,0
20240216,192200,23490500,2160,2160,2160,2160,0
20240216,192100,23490500,2160,2160,2160,2160,0
20240216,192000,23490500,2160,2160,2160,2160,0
20240216,191900,23490500,2160,2160,2160,2160,0
20240216,191800,23490500,2160,2160,2160,2160,0
20240216,191700,23490500,2160,2160,2160,2160,0
20240216,191600,23490500,2160,2160,2160,2160,0
20240216,191500,23490500,2160,2160,2160,2160,0
20240216,191400,23490500,2160,2160,2160,2160,0
20240216,191300,23490500,2160,2160,2160,2160,0
20240216,191200,23490500,2160,2160,2160,2160,0
20240216,191100,23490500,2160,2160,2160,2160,0
20240216,191000,23490500,2160,2160,2160,2160,0
20240216,190900,23490500,2160,2160,2160,2160,0
20240216,190800,23490500,2160,2160,2160,2160,0
20240216,190700,23490500,2160,2160,2160,2160,0
20240216,190600,23490500,2160,2160,2160,2160,50
20240216,190500,23490500,2160,2160,2160,2160,0
20240216,190400,23490500,2160,2160,2160,2160,0
20240216,190300,23490500,2160,2160,2160,2160,0
20240216,190200,23490500,2160,2160,2160,2160,0
20240216,190100,23490500,2160,2160,2160,2160,0
20240216,190000,23490500,2160,2160,2160,2160,0
20240216,185900,23490500,2160,2160,2160,2160,0
20240216,185800,23490500,2160,2160,2160,2160,0
20240216,185700,23490500,2160,2160,2160,2160,0
20240216,185600,23490500,2160,2160,2160,2160,0
20240216,185500,23490500,2160,2160,2160,2160,0
20240216,185400,23490500,2160,2160,2160,2160,0
20240216,185300,23490500,2160,2160,2160,2160,0
20240216,185200,23490500,2160,2160,2160,2160,0
20240216,185100,23490500,2160,2160,2160,2160,0
20240216,185000,23490500,2160,2160,2160,2160,0
20240216,184900,23490500,2160,2160,2160,2160,0
20240216,184800,23490500,2160,2160,2160,2160,0
20240216,184700,23490500,2160,2160,2160,2160,0
20240216,184600,23490500,2160,2160,2160,2160,0
20240216,184500,23490500,2160,2160,2160,2160,0
20240216,184400,23490500,2160,2160,2160,2160,0
20240216,184300,23490500,2160,2160,2160,2160,0
20240216,184200,23490500,2160,2160,2160,2160,0
20240216,184100,23490500,2160,2160,2160,2160,0
20240216,184000,23490500,2160,2160,2160,2160,0
20240216,183900,23490500,2160,2160,2160,2160,0
20240216,183800,23490500,2160,2160,2160,2160,0
20240216,183700,23490500,2160,2160,2160,2160,0
20240216,183600,23490500,2160,2160,2160,2160,50
20240216,183500,23490500,2160,2160,2160,2160,0
20240216,183400,23490500,2160,2160,2160,2160,0
20240216,183300,23490500,2160,2160,2160,2160,0
20240216,183200,23490500,2160,2160,2160,2160,0
20240216,183100,23490500,2160,2160,2160,2160,0
20240216,183000,23490500,2160,2160,2160,2160,0
20240216,182900,23490500,2160,2160,2160,2160,0
20240216,182800,23490500,2160,2160,2160,2160,0
20240216,182700,23490500,2160,2160,2160,2160,0
20240216,182600,23490500,2160,2160,2160,2160,0
20240216,182500,23490500,2160,2160,2160,2160,0
20240216,182400,23490500,2160,2160,2160,2160,0
20240216,182300,23490500,2160,2160,2160,2160,0
20240216,182200,23490500,2160,2160,2160,2160,0
20240216,182100,23490500,2160,2160,2160,2160,0
20240216,182000,23490500,2160,2160,2160,2160,0
20240216,181900,23490500,2160,2160,2160,2160,0
20240216,181800,23490500,2160,2160,2160,2160,0
20240216,181700,23490500,2160,2160,2160,2160,0
20240216,181600,23490500,2160,2160,2160,2160,0
20240216,181500,23490500,2160,2160,2160,2160,0
20240216,181400,23490500,2160,2160,2160,2160,0
20240216,181300,23490500,2160,2160,2160,2160,0
20240216,181200,23490500,2160,2160,2160,2160,0
20240216,181100,23490500,2160,2160,2160,2160,0
20240216,181000,23490500,2160,2160,2160,2160,0
20240216,180900,23490500,2160,2160,2160,2160,0
20240216,180800,23490500,2160,2160,2160,2160,0
20240216,180700,23490500,2160,2160,2160,2160,0
20240216,180600,23490500,2160,2160,2160,2160,50
20240216,180500,23490500,2160,2160,2160,2160,0
20240216,180400,23490500,2160,2160,2160,2160,0
20240216,180300,23490500,2160,2160,2160,2160,0
20240216,180200,23490500,2160,2160,2160,2160,0
20240216,180100,23490500,2160,2160,2160,2160,0
20240216,180000,23490500,2160,2160,2160,2160,0
20240216,175900,23490500,2160,2160,2160,2160,0
20240216,175800,23490500,2160,2160,2160,2160,0
20240216,175700,23490500,2160,2160,2160,2160,0
20240216,175600,23490500,2160,2160,2160,2160,0
20240216,175500,23490500,2160,2160,2160,2160,0
20240216,175400,23490500,2160,2160,2160,2160,0
20240216,175300,23490500,2160,2160,2160,2160,0
20240216,175200,23490500,2160,2160,2160,2160,0
20240216,175100,23490500,2160,2160,2160,2160,0
20240216,175000,23490500,2160,2160,2160,2160,0
20240216,174900,23490500,2160,2160,2160,2160,0
20240216,174800,23490500,2160,2160,2160,2160,0
20240216,174700,23490500,2160,2160,2160,2160,0
20240216,174600,23490500,2160,2160,2160,2160,0
20240216,174500,23490500,2160,2160,2160,2160,0
20240216,174400,23490500,2160,2160,2160,2160,0
20240216,174300,23490500,2160,2160,2160,2160,0
20240216,174200,23490500,2160,2160,2160,2160,0
20240216,174100,23490500,2160,2160,2160,2160,0
20240216,174000,23490500,2160,2160,2160,2160,0
20240216,173900,23490500,2160,2160,2160,2160,0
20240216,173800,23490500,2160,2160,2160,2160,0
20240216,173700,23490500,2160,2160,2160,2160,0
20240216,173600,23490500,2160,2160,2160,2160,50
20240216,173500,23490500,2160,2160,2160,2160,0
20240216,173400,23490500,2160,2160,2160,2160,0
20240216,173300,23490500,2160,2160,2160,2160,0
20240216,173200,23490500,2160,2160,2160,2160,0
20240216,173100,23490500,2160,2160,2160,2160,0
20240216,173000,23490500,2160,2160,2160,2160,0
20240216,172900,23490500,2160,2160,2160,2160,0
20240216,172800,23490500,2160,2160,2160,2160,0
20240216,172700,23490500,2160,2160,2160,2160,0
20240216,172600,23490500,2160,2160,2160,2160,0
20240216,172500,23490500,2160,2160,2160,2160,0
20240216,172400,23490500,2160,2160,2160,2160,0
20240216,172300,23490500,2160,2160,2160,2160,0
20240216,172200,23490500,2160,2160,2160,2160,0
20240216,172100,23490500,2160,2160,2160,2160,0
20240216,172000,23490500,2160,2160,2160,2160,0
20240216,171900,23490500,2160,2160,2160,2160,0
20240216,171800,23490500,2160,2160,2160,2160,0
20240216,171700,23490500,2160,2160,2160,2160,0
20240216,171600,23490500,2160,2160,2160,2160,0
20240216,171500,23490500,2160,2160,2160,2160,0
20240216,171400,23490500,2160,2160,2160,2160,0
20240216,171300,23490500,2160,2160,2160,2160,0
20240216,171200,23490500,2160,2160,2160,2160,0
20240216,171100,23490500,2160,2160,2160,2160,0
20240216,171000,23490500,2160,2160,2160,2160,0
20240216,170900,23490500,2160,2160,2160,2160,0
20240216,170800,23490500,2160,2160,2160,2160,0
20240216,170700,23490500,2160,2160,2160,2160,0
20240216,170600,23490500,2160,2160,2160,2160,50
20240216,170500,23490500,2160,2160,2160,2160,0
20240216,170400,23490500,2160,2160,2160,2160,0
20240216,170300,23490500,2160,2160,2160,2160,0
20240216,170200,23490500,2160,2160,2160,2160,0
20240216,170100,23490500,2160,2160,2160,2160,0
20240216,170000,23490500,2160,2160,2160,2160,0
20240216,165900,23490500,2160,2160,2160,2160,0
20240216,165800,23490500,2160,2160,2160,2160,0
20240216,165700,23490500,2160,2160,2160,2160,0
20240216,165600,23490500,2160,2160,2160,2160,0
20240216,165500,23490500,2160,2160,2160,2160,0
20240216,165400,23490500,2160,2160,2160,2160,0
20240216,165300,23490500,2160,2160,2160,2160,0
20240216,165200,23490500,2160,2160,2160,2160,0
20240216,165100,23490500,2160,2160,2160,2160,0
20240216,165000,23490500,2160,2160,2160,2160,0
20240216,164900,23490500,2160,2160,2160,2160,0
20240216,164800,23490500,2160,2160,2160,2160,0
20240216,164700,23490500,2160,2160,2160,2160,0
20240216,164600,23490500,2160,2160,2160,2160,0
20240216,164500,23490500,2160,2160,2160,2160,0
20240216,164400,23490500,2160,2160,2160,2160,0
20240216,164300,23490500,2160,2160,2160,2160,0
20240216,164200,23490500,2160,2160,2160,2160,0
20240216,164100,23490500,2160,2160,2160,2160,0
20240216,164000,23490500,2160,2160,2160,2160,0
20240216,163900,23490500,2160,2160,2160,2160,0
20240216,163800,23490500,2160,2160,2160,2160,0
20240216,163700,23490500,2160,2160,2160,2160,0
20240216,163600,23490500,2160,2160,2160,2160,50
20240216,163500,23490500,2160,2160,2160,2160,0
20240216,163400,23490500,2160,2160,2160,2160,0
20240216,163300,23490500,2160,2160,2160,2160,0
20240216,163200,23490500,2160,2160,2160,2160,0
20240216,163100,23490500,2160,2160,2160,2160,0
20240216,163000,23490500,2160,2160,2160,2160,0
20240216,162900,23490500,2160,2160,2160,2160,0
20240216,162800,23490500,2160,2160,2160,2160,0
20240216,162700,23490500,2160,2160,2160,2160,0
20240216,162600,23490500,2160,2160,2160,2160,0
20240216,162500,23490500,2160,2160,2160,2160,0
20240216,162400,23490500,2160,2160,2160,2160,0
20240216,162300,23490500,2160,2160,2160,2160,0
20240216,162200,23490500,2160,2160,2160,2160,0
20240216,162100,23490500,2160,2160,2160,2160,0
20240216,162000,23490500,2160,2160,2160,2160,0
20240216,161900,23490500,2160,2160,2160,2160,0
20240216,161800,23490500,2160,2160,2160,2160,0
20240216,161700,23490500,2160,2160,2160,2160,0
20240216,161600,23490500,2160,2160,2160,2160,0
20240216,161500,23490500,2160,2160,2160,2160,0
20240216,161400,23490500,2160,2160,2160,2160,0
20240216,161300,23490500,2160,2160,2160,2160,0
20240216,161200,23490500,2160,2160,2160,2160,0
20240216,161100,23490500,2160,2160,2160,2160,0
20240216,161000,23490500,2160,2160,2160,2160,0
20240216,160900,23490500,2160,2160,2160,2160,0
20240216,160800,23490500,2160,2160,2160,2160,0
20240216,160700,23490500,2160,2160,2160,2160,0
20240216,160600,23490500,2160,2160,2160,2160,50
20240216,160500,23490500,2160,2160,2160,2160,0
20240216,160400,23490500,2160,2160,2160,2160,0
20240216,160300,23490500,2160,2160,2160,2160,0
20240216,160200,23490500,2160,2160,2160,2160,0
20240216,160100,23490500,2160,2160,2160,2160,0
20240216,160000,23490500,2160,2160,2160,2160,0
20240216,155900,23490500,2160,2160,2160,2160,0
20240216,155800,23490500,2160,2160,2160,2160,0
20240216,155700,23490500,2160,2160,2160,2160,0
20240216,155600,23490500,2160,2160,2160,2160,0
20240216,155500,23490500,2160,2160,2160,2160,0
20240216,155400,23490500,2160,2160,2160,2160,0
20240216,155300,23490500,2160,2160,2160,2160,0
20240216,155200,23490500,2160,2160,2160,2160,0
20240216,155100,23490500,2160,2160,2160,2160,0
20240216,155000,23490500,2160,2160,2160,2160,0
20240216,154900,23490500,2160,2160,2160,2160,0
20240216,154800,23490500,2160,2160,2160,2160,0
20240216,154700,23490500,2160,2160,2160,2160,0
20240216,154600,23490500,2160,2160,2160,2160,0
20240216,154500,23490500,2160,2160,2160,2160,0
20240216,154400,23490500,2160,2160,2160,2160,0
20240216,154300,23490500,2160,2160,2160,2160,0
20240216,154200,23490500,2160,2160,2160,2160,0
20240216,154100,23490500,2160,2160,2160,2160,0
20240216,154000,23490500,2160,2160,2160,2160,0
20240216,153900,23490500,2160,2160,2160,2160,0
20240216,153800,23490500,2160,2160,2160,2160,0
20240216,153700,23490500,2160,2160,2160,2160,0
20240216,153600,23490500,2160,2160,2160,2160,50
20240216,153500,23490500,2160,2160,2160,2160,0
20240216,153400,23490500,2160,2160,2160,2160,0
20240216,153300,23490500,2160,2160,2160,2160,0
20240216,153200,23490500,2160,2160,2160,2160,0
20240216,153100,23490500,2160,2160,2160,2160,0
20240216,153000,23490500,2160,2160,2160,2160,0
20240216,152900,23490500,2160,2160,2160,2160,0
20240216,152800,23490500,2160,2160,2160,2160,0
20240216,152700,23490500,2160,2160,2160,2160,0
20240216,152600,23490500,2160,2160,2160,2160,0
20240216,152500,23490500,2160,2160,2160,2160,0
20240216,152400,23490500,2160,2160,2160,2160,0
20240216,152300,23490500,2160,2160,2160,2160,0
20240216,152200,23490500,2160,2160,2160,2160,0
20240216,152100,23490500,2160,2160,2160,2160,0
20240216,152000,23490500,2160,2160,2160,2160,0
20240216,151900,23490500,2160,2160,2160,2160,0
20240216,151800,23490500,2160,2160,2160,2160,0
20240216,151700,23490500,2160,2160,2160,2160,0
20240216,151600,23490500,2160,2160,2160,2160,0
20240216,151500,23490500,2160,2160,2160,2160,0
20240216,151400,23490500,2160,2160,2160,2160,0
20240216,151300,23490500,2160,2160,2160,2160,0
20240216,151200,23490500,2160,2160,2160,2160,0
20240216,151100,23490500,2160,2160,2160,2160,0
20240216,151000,23490500,2160,2160,2160,2160,0
20240216,150900,23490500,2160,2160,2160,2160,0
20240216,150800,23490500,2160,2160,2160,2160,0
20240216,150700,23490500,2160,2160,2160,2160,0
20240216,150600,23490500,2160,2160,2160,2160,0
20240216,150500,23490500,2160,2160,2160,2160,0
20240216,150400,23490500,2160,2160,2160,2160,0
20240216,150300,23490500,2160,2160,2160,2160,0
20240216,150200,23490500,2160,2160,2160,2160,50
20240216,150100,23382500,2160,2160,2160,2160,50
20240216,150000,23274500,2160,2160,2160,2160,0
20240216,145900,23274500,2160,2150,2160,2150,73
20240216,145800,23117420,2150,2150,2150,2150,0
20240216,145700,23117420,2150,2145,2150,2145,1265
20240216,145600,20401050,2145,2145,2145,2145,0
20240216,145500,20401050,2145,2145,2145,2145,0
20240216,145400,20401050,2145,2145,2145,2145,0
20240216,145300,20401050,2145,2145,2145,2145,10
20240216,145200,20379600,2140,2140,2140,2140,0
20240216,145100,20379600,2140,2140,2140,2140,0
20240216,145000,20379600,2140,2140,2140,2140,0
20240216,144900,20379600,2140,2140,2140,2140,0
20240216,144800,20379600,2140,2140,2140,2140,0
20240216,144700,20379600,2140,2140,2140,2140,0
20240216,144600,20379600,2140,2140,2140,2140,0
20240216,144500,20379600,2140,2140,2140,2140,0
20240216,144400,20379600,2140,2140,2140,2140,0
20240216,144300,20379600,2140,2140,2140,2140,1
20240216,144200,20377460,2140,2140,2140,2140,1
20240216,144100,20375320,2145,2145,2145,2145,10
20240216,144000,20353870,2145,2145,2145,2145,0
20240216,143900,20353870,2145,2145,2145,2145,0
20240216,143800,20353870,2145,2145,2145,2145,0
20240216,143700,20353870,2145,2145,2145,2145,0
20240216,143600,20353870,2145,2145,2145,2145,0
20240216,143500,20353870,2145,2145,2145,2145,0
20240216,143400,20353870,2145,2145,2145,2145,0
20240216,143300,20353870,2145,2145,2145,2145,0
20240216,143200,20353870,2145,2145,2145,2145,0
20240216,143100,20353870,2145,2145,2145,2145,0
20240216,143000,20353870,2145,2145,2145,2145,0
20240216,142900,20353870,2145,2145,2145,2145,0
20240216,142800,20353870,2145,2145,2145,2145,46
20240216,142700,20255200,2145,2145,2145,2145,0
20240216,142600,20255200,2145,2145,2145,2145,100
20240216,142500,20040700,2140,2140,2140,2140,501
20240216,142400,18968560,2145,2145,2145,2145,0
20240216,142300,18968560,2145,2145,2145,2145,0
20240216,142200,18968560,2145,2145,2145,2145,0
20240216,142100,18968560,2145,2145,2145,2145,0
20240216,142000,18968560,2145,2145,2145,2145,0
20240216,141900,18968560,2145,2145,2145,2145,0
20240216,141800,18968560,2145,2145,2145,2145,0
20240216,141700,18968560,2145,2145,2145,2145,0
20240216,141600,18968560,2145,2145,2145,2145,0
20240216,141500,18968560,2145,2145,2145,2145,0
20240216,141400,18968560,2145,2145,2145,2145,0
20240216,141300,18968560,2145,2145,2145,2145,30
20240216,141200,18904210,2140,2140,2140,2140,0
20240216,141100,18904210,2140,2140,2140,2140,0
20240216,141000,18904210,2140,2140,2140,2140,0
20240216,140900,18904210,2140,2140,2140,2140,0
20240216,140800,18904210,2140,2140,2140,2140,0
20240216,140700,18904210,2140,2140,2140,2140,0
20240216,140600,18904210,2140,2140,2140,2140,0
20240216,140500,18904210,2140,2140,2140,2140,0
20240216,140400,18904210,2140,2140,2140,2140,0
20240216,140300,18904210,2140,2140,2140,2140,0
20240216,140200,18904210,2140,2140,2140,2140,0
20240216,140100,18904210,2140,2140,2140,2140,0
20240216,140000,18904210,2140,2140,2140,2140,0
20240216,135900,18904210,2140,2140,2140,2140,0
20240216,135800,18904210,2140,2140,2140,2140,0
20240216,135700,18904210,2140,2140,2140,2140,1000
20240216,135600,16764210,2145,2145,2145,2145,0
20240216,135500,16764210,2145,2145,2145,2145,0
20240216,135400,16764210,2145,2145,2145,2145,0
20240216,135300,16764210,2145,2145,2145,2145,0
20240216,135200,16764210,2145,2145,2145,2145,0
20240216,135100,16764210,2145,2145,2145,2145,2
20240216,135000,16759920,2145,2145,2145,2145,0
20240216,134900,16759920,2145,2145,2145,2145,0
20240216,134800,16759920,2145,2145,2145,2145,0
20240216,134700,16759920,2145,2145,2145,2145,0
20240216,134600,16759920,2145,2145,2145,2145,0
20240216,134500,16759920,2145,2145,2145,2145,0
20240216,134400,16759920,2145,2145,2145,2145,0
20240216,134300,16759920,2145,2145,2145,2145,0
20240216,134200,16759920,2145,2145,2145,2145,0
20240216,134100,16759920,2145,2145,2145,2145,0
20240216,134000,16759920,2145,2145,2145,2145,0
20240216,133900,16759920,2145,2145,2145,2145,0
20240216,133800,16759920,2145,2145,2145,2145,0
20240216,133700,16759920,2145,2145,2145,2145,0
20240216,133600,16759920,2145,2145,2145,2145,0
20240216,133500,16759920,2145,2145,2145,2145,0
20240216,133400,16759920,2145,2145,2145,2145,0
20240216,133300,16759920,2145,2145,2145,2145,0
20240216,133200,16759920,2145,2145,2145,2145,0
20240216,133100,16759920,2145,2145,2145,2145,150
20240216,133000,16438170,2140,2140,2140,2140,0
20240216,132900,16438170,2140,2140,2140,2140,0
20240216,132800,16438170,2140,2140,2140,2140,0
20240216,132700,16438170,2140,2140,2140,2140,0
20240216,132600,16438170,2140,2140,2140,2140,0
20240216,132500,16438170,2140,2140,2140,2140,0
20240216,132400,16438170,2140,2140,2140,2140,0
20240216,132300,16438170,2140,2140,2140,2140,100
20240216,132200,16224170,2140,2140,2140,2140,0
20240216,132100,16224170,2140,2140,2140,2140,380
20240216,132000,15410970,2140,2140,2140,2140,0
20240216,131900,15410970,2140,2140,2140,2140,0
20240216,131800,15410970,2140,2140,2140,2140,0
20240216,131700,15410970,2140,2140,2140,2140,0
20240216,131600,15410970,2140,2140,2140,2140,0
20240216,131500,15410970,2140,2140,2140,2140,0
20240216,131400,15410970,2140,2140,2140,2140,0
20240216,131300,15410970,2140,2140,2140,2140,0
20240216,131200,15410970,2140,2140,2140,2140,0
20240216,131100,15410970,2140,2140,2140,2140,0
20240216,131000,15410970,2140,2140,2140,2140,0
20240216,130900,15410970,2140,2140,2140,2140,0
20240216,130800,15410970,2140,2140,2140,2140,0
20240216,130700,15410970,2140,2140,2140,2140,0
20240216,130600,15410970,2140,2140,2140,2140,0
20240216,130500,15410970,2140,2140,2140,2140,0
20240216,130400,15410970,2140,2140,2140,2140,0
20240216,130300,15410970,2140,2140,2140,2140,0
20240216,130200,15410970,2140,2140,2140,2140,0
20240216,130100,15410970,2140,2140,2140,2140,0
20240216,130000,15410970,2140,2140,2140,2140,1100
20240216,125900,13056970,2140,2140,2140,2140,0
20240216,125800,13056970,2140,2140,2140,2140,0
20240216,125700,13056970,2140,2140,2140,2140,0
20240216,125600,13056970,2140,2140,2140,2140,0
20240216,125500,13056970,2140,2140,2140,2140,0
20240216,125400,13056970,2140,2140,2140,2140,0
20240216,125300,13056970,2140,2140,2140,2140,0
20240216,125200,13056970,2140,2140,2140,2140,0
20240216,125100,13056970,2140,2140,2140,2140,0
20240216,125000,13056970,2140,2140,2140,2140,0
20240216,124900,13056970,2140,2140,2140,2140,0
20240216,124800,13056970,2140,2140,2140,2140,0
20240216,124700,13056970,2140,2140,2140,2140,0
20240216,124600,13056970,2140,2140,2140,2140,0
20240216,124500,13056970,2140,2140,2140,2140,1
20240216,124400,13054830,2140,2140,2140,2140,0
20240216,124300,13054830,2140,2140,2140,2140,0
20240216,124200,13054830,2140,2140,2140,2140,1
20240216,124100,13052690,2140,2140,2140,2140,0
20240216,124000,13052690,2140,2140,2140,2140,0
20240216,123900,13052690,2140,2140,2140,2140,0
20240216,123800,13052690,2140,2140,2140,2140,0
20240216,123700,13052690,2140,2140,2140,2140,0
20240216,123600,13052690,2140,2140,2140,2140,0
20240216,123500,13052690,2140,2140,2140,2140,1
20240216,123400,13050550,2140,2140,2140,2140,0
20240216,123300,13050550,2140,2140,2140,2140,1
20240216,123200,13048410,2145,2145,2145,2145,0
20240216,123100,13048410,2145,2145,2145,2145,0
20240216,123000,13048410,2145,2145,2145,2145,0
20240216,122900,13048410,2145,2145,2145,2145,0
20240216,122800,13048410,2145,2145,2145,2145,0
20240216,122700,13048410,2145,2145,2145,2145,0
20240216,122600,13048410,2145,2145,2145,2145,0
20240216,122500,13048410,2145,2145,2145,2145,0
20240216,122400,13048410,2145,2145,2145,2145,0
20240216,122300,13048410,2145,2145,2145,2145,0
20240216,122200,13048410,2145,2145,2145,2145,0
20240216,122100,13048410,2145,2145,2145,2145,0
20240216,122000,13048410,2145,2145,2145,2145,0
20240216,121900,13048410,2145,2145,2145,2145,0
20240216,121800,13048410,2145,2145,2145,2145,0
20240216,121700,13048410,2145,2145,2145,2145,0
20240216,121600,13048410,2145,2145,2145,2145,0
20240216,121500,13048410,2145,2145,2145,2145,0
20240216,121400,13048410,2145,2145,2145,2145,108
20240216,121300,12816750,2140,2140,2140,2140,0
20240216,121200,12816750,2140,2140,2140,2140,0
20240216,121100,12816750,2140,2140,2140,2140,0
20240216,121000,12816750,2140,2140,2140,2140,0
20240216,120900,12816750,2140,2140,2140,2140,0
20240216,120800,12816750,2140,2140,2140,2140,0
20240216,120700,12816750,2140,2140,2140,2140,0
20240216,120600,12816750,2140,2140,2140,2140,0
20240216,120500,12816750,2140,2140,2140,2140,0
20240216,120400,12816750,2140,2140,2140,2140,0
20240216,120300,12816750,2140,2140,2140,2140,0
20240216,120200,12816750,2140,2140,2140,2140,0
20240216,120100,12816750,2140,2140,2140,2140,0
20240216,120000,12816750,2140,2140,2140,2140,0
20240216,115900,12816750,2140,2140,2140,2140,0
20240216,115800,12816750,2140,2140,2140,2140,0
20240216,115700,12816750,2140,2140,2140,2140,0
20240216,115600,12816750,2140,2140,2140,2140,0
20240216,115500,12816750,2140,2140,2140,2140,0
20240216,115400,12816750,2140,2140,2140,2140,0
20240216,115300,12816750,2140,2140,2140,2140,0
20240216,115200,12816750,2140,2140,2140,2140,0
20240216,115100,12816750,2140,2140,2140,2140,0
20240216,115000,12816750,2140,2140,2140,2140,0
20240216,114900,12816750,2140,2140,2140,2140,0
20240216,114800,12816750,2140,2140,2140,2140,0
20240216,114700,12816750,2140,2140,2140,2140,0
20240216,114600,12816750,2140,2140,2140,2140,0
20240216,114500,12816750,2140,2140,2140,2140,0
20240216,114400,12816750,2140,2140,2140,2140,0
20240216,114300,12816750,2140,2140,2140,2140,0
20240216,114200,12816750,2140,2140,2140,2140,0
20240216,114100,12816750,2140,2140,2140,2140,0
20240216,114000,12816750,2140,2140,2140,2140,0
20240216,113900,12816750,2140,2140,2140,2140,0
20240216,113800,12816750,2140,2140,2140,2140,0
20240216,113700,12816750,2140,2140,2140,2140,0
20240216,113600,12816750,2140,2140,2140,2140,0
20240216,113500,12816750,2140,2140,2140,2140,0
20240216,113400,12816750,2140,2140,2140,2140,0
20240216,113300,12816750,2140,2140,2140,2140,0
20240216,113200,12816750,2140,2140,2140,2140,0
20240216,113100,12816750,2140,2140,2140,2140,1944
20240216,113000,8656590,2140,2140,2140,2140,0
20240216,112900,8656590,2140,2140,2140,2140,25
20240216,112800,8603090,2145,2145,2145,2145,0
20240216,112700,8603090,2145,2145,2145,2145,0
20240216,112600,8603090,2145,2145,2145,2145,0
20240216,112500,8603090,2145,2145,2145,2145,0
20240216,112400,8603090,2145,2145,2145,2145,0
20240216,112300,8603090,2145,2145,2145,2145,0
20240216,112200,8603090,2145,2145,2145,2145,0
20240216,112100,8603090,2145,2145,2145,2145,0
20240216,112000,8603090,2145,2145,2145,2145,0
20240216,111900,8603090,2145,2145,2145,2145,0
20240216,111800,8603090,2145,2145,2145,2145,0
20240216,111700,8603090,2145,2145,2145,2145,0
20240216,111600,8603090,2145,2145,2145,2145,0
20240216,111500,8603090,2145,2145,2145,2145,0
20240216,111400,8603090,2145,2145,2145,2145,0
20240216,111300,8603090,2145,2145,2145,2145,0
20240216,111200,8603090,2145,2145,2145,2145,0
20240216,111100,8603090,2145,2145,2145,2145,0
20240216,111000,8603090,2145,2145,2145,2145,0
20240216,110900,8603090,2145,2145,2145,2145,0
20240216,110800,8603090,2145,2145,2145,2145,0
20240216,110700,8603090,2145,2145,2145,2145,0
20240216,110600,8603090,2145,2145,2145,2145,0
20240216,110500,8603090,2145,2145,2145,2145,0
20240216,110400,8603090,2145,2145,2145,2145,0
20240216,110300,8603090,2145,2145,2145,2145,0
20240216,110200,8603090,2145,2145,2145,2145,0
20240216,110100,8603090,2145,2145,2145,2145,0
20240216,110000,8603090,2145,2145,2145,2145,0
20240216,105900,8603090,2145,2145,2145,2145,0
20240216,105800,8603090,2145,2145,2145,2145,0
20240216,105700,8603090,2145,2145,2145,2145,108
20240216,105600,8371430,2150,2150,2150,2150,431
20240216,105500,7444780,2150,2150,2150,2150,0
20240216,105400,7444780,2150,2150,2150,2150,0
20240216,105300,7444780,2150,2150,2150,2150,0
20240216,105200,7444780,2150,2150,2150,2150,0
20240216,105100,7444780,2150,2150,2150,2150,0
20240216,105000,7444780,2150,2150,2150,2150,0
20240216,104900,7444780,2150,2150,2150,2150,0
20240216,104800,7444780,2150,2150,2150,2150,0
20240216,104700,7444780,2150,2150,2150,2150,0
20240216,104600,7444780,2150,2150,2150,2150,0
20240216,104500,7444780,2150,2150,2150,2150,0
20240216,104400,7444780,2150,2150,2150,2150,0
20240216,104300,7444780,2150,2150,2150,2150,0
20240216,104200,7444780,2150,2150,2150,2150,0
20240216,104100,7444780,2150,2150,2150,2150,0
20240216,104000,7444780,2150,2150,2150,2150,0
20240216,103900,7444780,2150,2150,2150,2150,41
20240216,103800,7356630,2150,2150,2150,2150,2000
20240216,103700,3056630,2145,2145,2145,2145,0
20240216,103600,3056630,2145,2145,2145,2145,0
20240216,103500,3056630,2145,2145,2145,2145,0
20240216,103400,3056630,2145,2145,2145,2145,0
20240216,103300,3056630,2145,2145,2145,2145,52
20240216,103200,2945090,2145,2145,2145,2145,0
20240216,103100,2945090,2145,2145,2145,2145,0
20240216,103000,2945090,2145,2145,2145,2145,0
20240216,102900,2945090,2145,2145,2145,2145,0
20240216,102800,2945090,2145,2145,2145,2145,0
20240216,102700,2945090,2145,2145,2145,2145,0
20240216,102600,2945090,2145,2145,2145,2145,0
20240216,102500,2945090,2145,2145,2145,2145,0
20240216,102400,2945090,2145,2145,2145,2145,0
20240216,102300,2945090,2145,2145,2145,2145,0
20240216,102200,2945090,2145,2145,2145,2145,0
20240216,102100,2945090,2145,2145,2145,2145,0
20240216,102000,2945090,2145,2145,2145,2145,0
20240216,101900,2945090,2145,2145,2145,2145,0
20240216,101800,2945090,2145,2145,2145,2145,10
20240216,101700,2923640,2135,2135,2135,2135,0
20240216,101600,2923640,2135,2135,2135,2135,0
20240216,101500,2923640,2135,2135,2135,2135,0
20240216,101400,2923640,2135,2135,2135,2135,0
20240216,101300,2923640,2135,2135,2135,2135,5
20240216,101200,2912965,2135,2135,2135,2135,0
20240216,101100,2912965,2135,2135,2135,2135,0
20240216,101000,2912965,2135,2135,2135,2135,0
20240216,100900,2912965,2135,2135,2135,2135,0
20240216,100800,2912965,2135,2135,2135,2135,0
20240216,100700,2912965,2135,2135,2135,2135,0
20240216,100600,2912965,2135,2135,2135,2135,0
20240216,100500,2912965,2135,2135,2135,2135,10
20240216,100400,2891615,2130,2130,2130,2130,0
20240216,100300,2891615,2130,2130,2130,2130,0
20240216,100200,2891615,2130,2130,2130,2130,0
20240216,100100,2891615,2130,2130,2130,2130,0
20240216,100000,2891615,2130,2130,2130,2130,14
20240216,095900,2861795,2135,2135,2135,2135,0
20240216,095800,2861795,2135,2135,2135,2135,0
20240216,095700,2861795,2135,2135,2135,2135,0
20240216,095600,2861795,2135,2135,2135,2135,86
20240216,095500,2678185,2135,2135,2135,2135,0
20240216,095400,2678185,2135,2135,2135,2135,0
20240216,095300,2678185,2135,2135,2135,2135,0
20240216,095200,2678185,2135,2135,2135,2135,0
20240216,095100,2678185,2135,2135,2135,2135,1
20240216,095000,2676050,2135,2135,2135,2135,0
20240216,094900,2676050,2135,2135,2135,2135,0
20240216,094800,2676050,2135,2135,2135,2135,0
20240216,094700,2676050,2135,2135,2135,2135,0
20240216,094600,2676050,2135,2135,2135,2135,0
20240216,094500,2676050,2135,2135,2135,2135,0
20240216,094400,2676050,2135,2135,2135,2135,0
20240216,094300,2676050,2135,2135,2135,2135,0
20240216,094200,2676050,2135,2145,2145,2135,25
20240216,094100,2622625,2145,2145,2145,2145,1
20240216,094000,2620480,2135,2135,2135,2135,0
20240216,093900,2620480,2135,2135,2135,2135,0
20240216,093800,2620480,2135,2135,2135,2135,0
20240216,093700,2620480,2135,2135,2135,2135,0
20240216,093600,2620480,2135,2135,2135,2135,0
20240216,093500,2620480,2135,2135,2135,2135,1
20240216,093400,2618345,2140,2140,2140,2140,0
20240216,093300,2618345,2140,2140,2140,2140,0
20240216,093200,2618345,2140,2140,2140,2140,0
20240216,093100,2618345,2140,2140,2140,2140,0
20240216,093000,2618345,2140,2140,2140,2140,0
20240216,092900,2618345,2140,2140,2140,2140,0
20240216,092800,2618345,2140,2140,2140,2140,0
20240216,092700,2618345,2140,2140,2140,2140,0
20240216,092600,2618345,2140,2140,2140,2140,0
20240216,092500,2618345,2140,2140,2140,2140,0
20240216,092400,2618345,2140,2140,2140,2140,0
20240216,092300,2618345,2140,2140,2140,2140,0
20240216,092200,2618345,2140,2140,2140,2140,0
20240216,092100,2618345,2140,2140,2140,2140,0
20240216,092000,2618345,2140,2140,2140,2140,0
20240216,091900,2618345,2140,2140,2140,2140,0
20240216,091800,2618345,2140,2140,2140,2140,0
20240216,091700,2618345,2140,2140,2140,2140,0
20240216,091600,2618345,2140,2140,2140,2140,0
20240216,091500,2618345,2140,2140,2140,2140,0
20240216,091400,2618345,2140,2140,2140,2140,0
20240216,091300,2618345,2140,2140,2140,2140,0
20240216,091200,2618345,2140,2140,2140,2140,22
20240216,091100,2571265,2130,2130,2130,2130,0
20240216,091000,2571265,2130,2130,2130,2130,0
20240216,090900,2571265,2130,2130,2130,2130,0
20240216,090800,2571265,2130,2130,2130,2130,0
20240216,090700,2571265,2130,2130,2130,2130,0
20240216,090600,2571265,2130,2130,2130,2130,0
20240216,090500,2571265,2130,2130,2130,2130,0
20240216,090400,2571265,2130,2130,2130,2130,0
20240216,090300,2571265,2130,2130,2130,2130,2
20240216,090200,2567005,2130,2130,2130,2130,1
20240216,090100,2564875,2125,2125,2125,2125,0
20240216,090000,2564875,2125,2125,2125,2125,1207