KissMeData/033130/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191300,175343700,2125,2125,2125,2125,9430
20240215,191200,175343700,2125,2125,2125,2125,0
20240215,191100,175343700,2125,2125,2125,2125,0
20240215,191000,175343700,2125,2125,2125,2125,0
20240215,190900,175343700,2125,2125,2125,2125,0
20240215,190800,175343700,2125,2125,2125,2125,0
20240215,190700,175343700,2125,2125,2125,2125,0
20240215,190600,175343700,2125,2125,2125,2125,0
20240215,190500,175343700,2125,2125,2125,2125,0
20240215,190400,175343700,2125,2125,2125,2125,0
20240215,190300,175343700,2125,2125,2125,2125,0
20240215,190200,175343700,2125,2125,2125,2125,0
20240215,190100,175343700,2125,2125,2125,2125,0
20240215,190000,175343700,2125,2125,2125,2125,0
20240215,185900,175343700,2125,2125,2125,2125,0
20240215,185800,175343700,2125,2125,2125,2125,0
20240215,185700,175343700,2125,2125,2125,2125,0
20240215,185600,175343700,2125,2125,2125,2125,0
20240215,185500,175343700,2125,2125,2125,2125,0
20240215,185400,175343700,2125,2125,2125,2125,0
20240215,185300,175343700,2125,2125,2125,2125,0
20240215,185200,175343700,2125,2125,2125,2125,0
20240215,185100,175343700,2125,2125,2125,2125,0
20240215,185000,175343700,2125,2125,2125,2125,0
20240215,184900,175343700,2125,2125,2125,2125,0
20240215,184800,175343700,2125,2125,2125,2125,0
20240215,184700,175343700,2125,2125,2125,2125,0
20240215,184600,175343700,2125,2125,2125,2125,0
20240215,184500,175343700,2125,2125,2125,2125,0
20240215,184400,175343700,2125,2125,2125,2125,0
20240215,184300,175343700,2125,2125,2125,2125,9430
20240215,184200,175343700,2125,2125,2125,2125,0
20240215,184100,175343700,2125,2125,2125,2125,0
20240215,184000,175343700,2125,2125,2125,2125,0
20240215,183900,175343700,2125,2125,2125,2125,0
20240215,183800,175343700,2125,2125,2125,2125,0
20240215,183700,175343700,2125,2125,2125,2125,0
20240215,183600,175343700,2125,2125,2125,2125,0
20240215,183500,175343700,2125,2125,2125,2125,0
20240215,183400,175343700,2125,2125,2125,2125,0
20240215,183300,175343700,2125,2125,2125,2125,0
20240215,183200,175343700,2125,2125,2125,2125,0
20240215,183100,175343700,2125,2125,2125,2125,0
20240215,183000,175343700,2125,2125,2125,2125,0
20240215,182900,175343700,2125,2125,2125,2125,0
20240215,182800,175343700,2125,2125,2125,2125,0
20240215,182700,175343700,2125,2125,2125,2125,0
20240215,182600,175343700,2125,2125,2125,2125,0
20240215,182500,175343700,2125,2125,2125,2125,0
20240215,182400,175343700,2125,2125,2125,2125,0
20240215,182300,175343700,2125,2125,2125,2125,0
20240215,182200,175343700,2125,2125,2125,2125,0
20240215,182100,175343700,2125,2125,2125,2125,0
20240215,182000,175343700,2125,2125,2125,2125,0
20240215,181900,175343700,2125,2125,2125,2125,0
20240215,181800,175343700,2125,2125,2125,2125,0
20240215,181700,175343700,2125,2125,2125,2125,0
20240215,181600,175343700,2125,2125,2125,2125,0
20240215,181500,175343700,2125,2125,2125,2125,0
20240215,181400,175343700,2125,2125,2125,2125,0
20240215,181300,175343700,2125,2125,2125,2125,9430
20240215,181200,175343700,2125,2125,2125,2125,0
20240215,181100,175343700,2125,2125,2125,2125,0
20240215,181000,175343700,2125,2125,2125,2125,0
20240215,180900,175343700,2125,2125,2125,2125,0
20240215,180800,175343700,2125,2125,2125,2125,0
20240215,180700,175343700,2125,2125,2125,2125,0
20240215,180600,175343700,2125,2125,2125,2125,0
20240215,180500,175343700,2125,2125,2125,2125,0
20240215,180400,175343700,2125,2125,2125,2125,0
20240215,180300,175343700,2125,2125,2125,2125,0
20240215,180200,175343700,2125,2125,2125,2125,0
20240215,180100,175343700,2125,2125,2125,2125,0
20240215,180000,175343700,2125,2125,2125,2125,0
20240215,175900,175343700,2125,2125,2125,2125,0
20240215,175800,175343700,2125,2125,2125,2125,0
20240215,175700,175343700,2125,2125,2125,2125,0
20240215,175600,175343700,2125,2125,2125,2125,0
20240215,175500,175343700,2125,2125,2125,2125,0
20240215,175400,175343700,2125,2125,2125,2125,0
20240215,175300,175343700,2125,2125,2125,2125,0
20240215,175200,175343700,2125,2125,2125,2125,0
20240215,175100,175343700,2125,2125,2125,2125,0
20240215,175000,175343700,2125,2125,2125,2125,0
20240215,174900,175343700,2125,2125,2125,2125,0
20240215,174800,175343700,2125,2125,2125,2125,0
20240215,174700,175343700,2125,2125,2125,2125,0
20240215,174600,175343700,2125,2125,2125,2125,0
20240215,174500,175343700,2125,2125,2125,2125,0
20240215,174400,175343700,2125,2125,2125,2125,0
20240215,174300,175343700,2125,2125,2125,2125,9430
20240215,174200,175343700,2125,2125,2125,2125,0
20240215,174100,175343700,2125,2125,2125,2125,0
20240215,174000,175343700,2125,2125,2125,2125,0
20240215,173900,175343700,2125,2125,2125,2125,0
20240215,173800,175343700,2125,2125,2125,2125,0
20240215,173700,175343700,2125,2125,2125,2125,0
20240215,173600,175343700,2125,2125,2125,2125,0
20240215,173500,175343700,2125,2125,2125,2125,0
20240215,173400,175343700,2125,2125,2125,2125,0
20240215,173300,175343700,2125,2125,2125,2125,0
20240215,173200,175343700,2125,2125,2125,2125,0
20240215,173100,175343700,2125,2125,2125,2125,0
20240215,173000,175343700,2125,2125,2125,2125,0
20240215,172900,175343700,2125,2125,2125,2125,0
20240215,172800,175343700,2125,2125,2125,2125,0
20240215,172700,175343700,2125,2125,2125,2125,0
20240215,172600,175343700,2125,2125,2125,2125,0
20240215,172500,175343700,2125,2125,2125,2125,0
20240215,172400,175343700,2125,2125,2125,2125,0
20240215,172300,175343700,2125,2125,2125,2125,0
20240215,172200,175343700,2125,2125,2125,2125,0
20240215,172100,175343700,2125,2125,2125,2125,0
20240215,172000,175343700,2125,2125,2125,2125,0
20240215,171900,175343700,2125,2125,2125,2125,0
20240215,171800,175343700,2125,2125,2125,2125,0
20240215,171700,175343700,2125,2125,2125,2125,0
20240215,171600,175343700,2125,2125,2125,2125,0
20240215,171500,175343700,2125,2125,2125,2125,0
20240215,171400,175343700,2125,2125,2125,2125,0
20240215,171300,175343700,2125,2125,2125,2125,9430
20240215,171200,175343700,2125,2125,2125,2125,0
20240215,171100,175343700,2125,2125,2125,2125,0
20240215,171000,175343700,2125,2125,2125,2125,0
20240215,170900,175343700,2125,2125,2125,2125,0
20240215,170800,175343700,2125,2125,2125,2125,0
20240215,170700,175343700,2125,2125,2125,2125,0
20240215,170600,175343700,2125,2125,2125,2125,0
20240215,170500,175343700,2125,2125,2125,2125,0
20240215,170400,175343700,2125,2125,2125,2125,0
20240215,170300,175343700,2125,2125,2125,2125,0
20240215,170200,175343700,2125,2125,2125,2125,0
20240215,170100,175343700,2125,2125,2125,2125,0
20240215,170000,175343700,2125,2125,2125,2125,0
20240215,165900,175343700,2125,2125,2125,2125,0
20240215,165800,175343700,2125,2125,2125,2125,0
20240215,165700,175343700,2125,2125,2125,2125,0
20240215,165600,175343700,2125,2125,2125,2125,0
20240215,165500,175343700,2125,2125,2125,2125,0
20240215,165400,175343700,2125,2125,2125,2125,0
20240215,165300,175343700,2125,2125,2125,2125,0
20240215,165200,175343700,2125,2125,2125,2125,0
20240215,165100,175343700,2125,2125,2125,2125,0
20240215,165000,175343700,2125,2125,2125,2125,0
20240215,164900,175343700,2125,2125,2125,2125,0
20240215,164800,175343700,2125,2125,2125,2125,0
20240215,164700,175343700,2125,2125,2125,2125,0
20240215,164600,175343700,2125,2125,2125,2125,0
20240215,164500,175343700,2125,2125,2125,2125,0
20240215,164400,175343700,2125,2125,2125,2125,0
20240215,164300,175343700,2125,2125,2125,2125,9430
20240215,164200,175343700,2125,2125,2125,2125,0
20240215,164100,175343700,2125,2125,2125,2125,0
20240215,164000,175343700,2125,2125,2125,2125,0
20240215,163900,175343700,2125,2125,2125,2125,0
20240215,163800,175343700,2125,2125,2125,2125,0
20240215,163700,175343700,2125,2125,2125,2125,0
20240215,163600,175343700,2125,2125,2125,2125,0
20240215,163500,175343700,2125,2125,2125,2125,0
20240215,163400,175343700,2125,2125,2125,2125,0
20240215,163300,175343700,2125,2125,2125,2125,0
20240215,163200,175343700,2125,2125,2125,2125,0
20240215,163100,175343700,2125,2125,2125,2125,0
20240215,163000,175343700,2125,2125,2125,2125,0
20240215,162900,175343700,2125,2125,2125,2125,0
20240215,162800,175343700,2125,2125,2125,2125,0
20240215,162700,175343700,2125,2125,2125,2125,0
20240215,162600,175343700,2125,2125,2125,2125,0
20240215,162500,175343700,2125,2125,2125,2125,0
20240215,162400,175343700,2125,2125,2125,2125,0
20240215,162300,175343700,2125,2125,2125,2125,0
20240215,162200,175343700,2125,2125,2125,2125,0
20240215,162100,175343700,2125,2125,2125,2125,0
20240215,162000,175343700,2125,2125,2125,2125,0
20240215,161900,175343700,2125,2125,2125,2125,0
20240215,161800,175343700,2125,2125,2125,2125,0
20240215,161700,175343700,2125,2125,2125,2125,0
20240215,161600,175343700,2125,2125,2125,2125,0
20240215,161500,175343700,2125,2125,2125,2125,0
20240215,161400,175343700,2125,2125,2125,2125,0
20240215,161300,175343700,2125,2125,2125,2125,9430
20240215,161200,175343700,2125,2125,2125,2125,0
20240215,161100,175343700,2125,2125,2125,2125,0
20240215,161000,175343700,2125,2125,2125,2125,0
20240215,160900,175343700,2125,2125,2125,2125,0
20240215,160800,175343700,2125,2125,2125,2125,0
20240215,160700,175343700,2125,2125,2125,2125,0
20240215,160600,175343700,2125,2125,2125,2125,0
20240215,160500,175343700,2125,2125,2125,2125,0
20240215,160400,175343700,2125,2125,2125,2125,0
20240215,160300,175343700,2125,2125,2125,2125,0
20240215,160200,175343700,2125,2125,2125,2125,0
20240215,160100,175343700,2125,2125,2125,2125,0
20240215,160000,175343700,2125,2125,2125,2125,0
20240215,155900,175343700,2125,2125,2125,2125,0
20240215,155800,175343700,2125,2125,2125,2125,0
20240215,155700,175343700,2125,2125,2125,2125,0
20240215,155600,175343700,2125,2125,2125,2125,0
20240215,155500,175343700,2125,2125,2125,2125,0
20240215,155400,175343700,2125,2125,2125,2125,0
20240215,155300,175343700,2125,2125,2125,2125,0
20240215,155200,175343700,2125,2125,2125,2125,0
20240215,155100,175343700,2125,2125,2125,2125,0
20240215,155000,175343700,2125,2125,2125,2125,0
20240215,154900,175343700,2125,2125,2125,2125,0
20240215,154800,175343700,2125,2125,2125,2125,0
20240215,154700,175343700,2125,2125,2125,2125,0
20240215,154600,175343700,2125,2125,2125,2125,0
20240215,154500,175343700,2125,2125,2125,2125,0
20240215,154400,175343700,2125,2125,2125,2125,0
20240215,154300,175343700,2125,2125,2125,2125,9430
20240215,154200,175343700,2125,2125,2125,2125,0
20240215,154100,175343700,2125,2125,2125,2125,0
20240215,154000,175343700,2125,2125,2125,2125,0
20240215,153900,175343700,2125,2125,2125,2125,0
20240215,153800,175343700,2125,2125,2125,2125,0
20240215,153700,175343700,2125,2125,2125,2125,0
20240215,153600,175343700,2125,2125,2125,2125,0
20240215,153500,175343700,2125,2125,2125,2125,0
20240215,153400,175343700,2125,2125,2125,2125,0
20240215,153300,175343700,2125,2125,2125,2125,0
20240215,153200,175343700,2125,2125,2125,2125,0
20240215,153100,175343700,2125,2125,2125,2125,0
20240215,153000,175343700,2125,2125,2125,2125,9430
20240215,152900,155304950,2140,2140,2140,2140,0
20240215,152800,155304950,2140,2140,2140,2140,0
20240215,152700,155304950,2140,2140,2140,2140,0
20240215,152600,155304950,2140,2140,2140,2140,0
20240215,152500,155304950,2140,2140,2140,2140,0
20240215,152400,155304950,2140,2140,2140,2140,0
20240215,152300,155304950,2140,2140,2140,2140,0
20240215,152200,155304950,2140,2140,2140,2140,0
20240215,152100,155304950,2140,2140,2140,2140,0
20240215,152000,155304950,2140,2140,2140,2140,0
20240215,151900,155304950,2140,2140,2140,2140,0
20240215,151800,155304950,2140,2140,2140,2140,0
20240215,151700,155304950,2140,2140,2140,2140,150
20240215,151600,154983950,2145,2145,2145,2145,0
20240215,151500,154983950,2145,2145,2145,2145,0
20240215,151400,154983950,2145,2145,2145,2145,0
20240215,151300,154983950,2145,2145,2145,2145,0
20240215,151200,154983950,2145,2145,2145,2145,0
20240215,151100,154983950,2145,2145,2145,2145,0
20240215,151000,154983950,2145,2145,2145,2145,1
20240215,150900,154981805,2145,2140,2145,2140,654
20240215,150800,153579480,2140,2140,2140,2140,200
20240215,150700,153151480,2140,2140,2140,2140,0
20240215,150600,153151480,2140,2140,2140,2140,0
20240215,150500,153151480,2140,2140,2140,2140,0
20240215,150400,153151480,2140,2140,2140,2140,200
20240215,150300,152723480,2140,2140,2140,2140,0
20240215,150200,152723480,2140,2140,2140,2140,0
20240215,150100,152723480,2140,2140,2140,2140,0
20240215,150000,152723480,2140,2140,2140,2140,190
20240215,145900,152316880,2135,2135,2135,2135,0
20240215,145800,152316880,2135,2135,2135,2135,0
20240215,145700,152316880,2135,2135,2135,2135,0
20240215,145600,152316880,2135,2135,2135,2135,0
20240215,145500,152316880,2135,2135,2135,2135,0
20240215,145400,152316880,2135,2135,2135,2135,0
20240215,145300,152316880,2135,2135,2135,2135,0
20240215,145200,152316880,2135,2135,2135,2135,0
20240215,145100,152316880,2135,2135,2135,2135,0
20240215,145000,152316880,2135,2135,2135,2135,0
20240215,144900,152316880,2135,2135,2135,2135,0
20240215,144800,152316880,2135,2135,2135,2135,0
20240215,144700,152316880,2135,2135,2135,2135,0
20240215,144600,152316880,2135,2135,2135,2135,0
20240215,144500,152316880,2135,2135,2135,2135,0
20240215,144400,152316880,2135,2135,2135,2135,0
20240215,144300,152316880,2135,2135,2135,2135,500
20240215,144200,151249380,2135,2135,2135,2135,1
20240215,144100,151247245,2140,2140,2140,2140,0
20240215,144000,151247245,2140,2140,2140,2140,0
20240215,143900,151247245,2140,2140,2140,2140,0
20240215,143800,151247245,2140,2140,2140,2140,0
20240215,143700,151247245,2140,2140,2140,2140,0
20240215,143600,151247245,2140,2140,2140,2140,0
20240215,143500,151247245,2140,2140,2140,2140,0
20240215,143400,151247245,2140,2140,2140,2140,0
20240215,143300,151247245,2140,2140,2140,2140,0
20240215,143200,151247245,2140,2135,2140,2135,256
20240215,143100,150700680,2140,2140,2140,2140,0
20240215,143000,150700680,2140,2140,2140,2140,0
20240215,142900,150700680,2140,2140,2140,2140,0
20240215,142800,150700680,2140,2140,2140,2140,0
20240215,142700,150700680,2140,2140,2140,2140,0
20240215,142600,150700680,2140,2140,2140,2140,1
20240215,142500,150698540,2140,2140,2140,2140,500
20240215,142400,149628540,2140,2140,2140,2140,1
20240215,142300,149626400,2135,2135,2135,2135,0
20240215,142200,149626400,2135,2135,2135,2135,0
20240215,142100,149626400,2135,2140,2140,2135,30
20240215,142000,149562205,2140,2140,2140,2140,1
20240215,141900,149560065,2135,2135,2135,2135,0
20240215,141800,149560065,2135,2135,2135,2135,0
20240215,141700,149560065,2135,2135,2135,2135,0
20240215,141600,149560065,2135,2135,2135,2135,0
20240215,141500,149560065,2135,2135,2135,2135,486
20240215,141400,148522455,2140,2140,2140,2140,0
20240215,141300,148522455,2140,2140,2140,2140,0
20240215,141200,148522455,2140,2140,2140,2140,0
20240215,141100,148522455,2140,2140,2140,2140,0
20240215,141000,148522455,2140,2140,2140,2140,0
20240215,140900,148522455,2140,2140,2140,2140,0
20240215,140800,148522455,2140,2140,2140,2140,0
20240215,140700,148522455,2140,2140,2140,2140,0
20240215,140600,148522455,2140,2140,2140,2140,0
20240215,140500,148522455,2140,2140,2140,2140,0
20240215,140400,148522455,2140,2140,2140,2140,0
20240215,140300,148522455,2140,2140,2140,2140,0
20240215,140200,148522455,2140,2140,2140,2140,0
20240215,140100,148522455,2140,2140,2140,2140,0
20240215,140000,148522455,2140,2140,2140,2140,0
20240215,135900,148522455,2140,2140,2140,2140,0
20240215,135800,148522455,2140,2140,2140,2140,0
20240215,135700,148522455,2140,2140,2140,2140,0
20240215,135600,148522455,2140,2140,2140,2140,2
20240215,135500,148518175,2140,2140,2140,2140,10
20240215,135400,148496775,2135,2135,2135,2135,0
20240215,135300,148496775,2135,2135,2135,2135,0
20240215,135200,148496775,2135,2135,2135,2135,0
20240215,135100,148496775,2135,2135,2135,2135,0
20240215,135000,148496775,2135,2135,2135,2135,0
20240215,134900,148496775,2135,2135,2135,2135,0
20240215,134800,148496775,2135,2135,2135,2135,0
20240215,134700,148496775,2135,2135,2135,2135,0
20240215,134600,148496775,2135,2135,2135,2135,0
20240215,134500,148496775,2135,2135,2135,2135,0
20240215,134400,148496775,2135,2135,2135,2135,0
20240215,134300,148496775,2135,2135,2135,2135,1
20240215,134200,148494640,2140,2140,2140,2140,0
20240215,134100,148494640,2140,2140,2140,2140,0
20240215,134000,148494640,2140,2140,2140,2140,0
20240215,133900,148494640,2140,2140,2140,2140,0
20240215,133800,148494640,2140,2140,2140,2140,1
20240215,133700,148492500,2135,2135,2135,2135,0
20240215,133600,148492500,2135,2135,2135,2135,0
20240215,133500,148492500,2135,2135,2135,2135,0
20240215,133400,148492500,2135,2135,2135,2135,0
20240215,133300,148492500,2135,2135,2135,2135,0
20240215,133200,148492500,2135,2135,2135,2135,0
20240215,133100,148492500,2135,2135,2135,2135,0
20240215,133000,148492500,2135,2135,2135,2135,340
20240215,132900,147766600,2135,2135,2135,2135,1
20240215,132800,147764465,2140,2140,2140,2140,0
20240215,132700,147764465,2140,2140,2140,2140,0
20240215,132600,147764465,2140,2140,2140,2140,0
20240215,132500,147764465,2140,2140,2140,2140,0
20240215,132400,147764465,2140,2140,2140,2140,0
20240215,132300,147764465,2140,2140,2140,2140,0
20240215,132200,147764465,2140,2140,2140,2140,0
20240215,132100,147764465,2140,2140,2140,2140,0
20240215,132000,147764465,2140,2140,2140,2140,0
20240215,131900,147764465,2140,2140,2140,2140,0
20240215,131800,147764465,2140,2140,2140,2140,0
20240215,131700,147764465,2140,2140,2140,2140,0
20240215,131600,147764465,2140,2140,2140,2140,0
20240215,131500,147764465,2140,2140,2140,2140,0
20240215,131400,147764465,2140,2140,2140,2140,0
20240215,131300,147764465,2140,2140,2140,2140,0
20240215,131200,147764465,2140,2140,2140,2140,0
20240215,131100,147764465,2140,2140,2140,2140,0
20240215,131000,147764465,2140,2140,2140,2140,1
20240215,130900,147762325,2140,2140,2140,2140,0
20240215,130800,147762325,2140,2140,2140,2140,0
20240215,130700,147762325,2140,2140,2140,2140,0
20240215,130600,147762325,2140,2140,2140,2140,0
20240215,130500,147762325,2140,2140,2140,2140,0
20240215,130400,147762325,2140,2140,2140,2140,0
20240215,130300,147762325,2140,2140,2140,2140,0
20240215,130200,147762325,2140,2140,2140,2140,0
20240215,130100,147762325,2140,2140,2140,2140,0
20240215,130000,147762325,2140,2140,2140,2140,5
20240215,125900,147751625,2130,2130,2130,2130,0
20240215,125800,147751625,2130,2130,2130,2130,0
20240215,125700,147751625,2130,2130,2130,2130,0
20240215,125600,147751625,2130,2130,2130,2130,0
20240215,125500,147751625,2130,2130,2130,2130,0
20240215,125400,147751625,2130,2130,2130,2130,1467
20240215,125300,144626915,2130,2130,2130,2130,0
20240215,125200,144626915,2130,2130,2130,2130,0
20240215,125100,144626915,2130,2130,2130,2130,0
20240215,125000,144626915,2130,2130,2130,2130,0
20240215,124900,144626915,2130,2130,2130,2130,0
20240215,124800,144626915,2130,2130,2130,2130,0
20240215,124700,144626915,2130,2130,2130,2130,0
20240215,124600,144626915,2130,2130,2130,2130,0
20240215,124500,144626915,2130,2135,2135,2130,311
20240215,124400,143964310,2130,2130,2130,2130,0
20240215,124300,143964310,2130,2130,2130,2130,0
20240215,124200,143964310,2130,2135,2135,2130,992
20240215,124100,141847180,2140,2140,2140,2140,0
20240215,124000,141847180,2140,2140,2140,2140,9
20240215,123900,141827920,2140,2140,2140,2140,913
20240215,123800,139874100,2145,2145,2145,2145,0
20240215,123700,139874100,2145,2145,2145,2145,2
20240215,123600,139869810,2140,2140,2140,2140,0
20240215,123500,139869810,2140,2140,2140,2140,0
20240215,123400,139869810,2140,2140,2140,2140,0
20240215,123300,139869810,2140,2140,2140,2140,0
20240215,123200,139869810,2140,2140,2140,2140,0
20240215,123100,139869810,2140,2140,2140,2140,0
20240215,123000,139869810,2140,2140,2140,2140,0
20240215,122900,139869810,2140,2140,2140,2140,1
20240215,122800,139867670,2145,2145,2145,2145,0
20240215,122700,139867670,2145,2145,2145,2145,0
20240215,122600,139867670,2145,2145,2145,2145,0
20240215,122500,139867670,2145,2145,2145,2145,0
20240215,122400,139867670,2145,2145,2145,2145,0
20240215,122300,139867670,2145,2145,2145,2145,0
20240215,122200,139867670,2145,2145,2145,2145,0
20240215,122100,139867670,2145,2145,2145,2145,0
20240215,122000,139867670,2145,2145,2145,2145,0
20240215,121900,139867670,2145,2145,2145,2145,0
20240215,121800,139867670,2145,2145,2145,2145,0
20240215,121700,139867670,2145,2145,2145,2145,0
20240215,121600,139867670,2145,2145,2145,2145,0
20240215,121500,139867670,2145,2145,2145,2145,9
20240215,121400,139848365,2145,2145,2145,2145,0
20240215,121300,139848365,2145,2145,2145,2145,0
20240215,121200,139848365,2145,2145,2145,2145,200
20240215,121100,139419365,2145,2145,2145,2145,0
20240215,121000,139419365,2145,2145,2145,2145,0
20240215,120900,139419365,2145,2145,2145,2145,0
20240215,120800,139419365,2145,2145,2145,2145,0
20240215,120700,139419365,2145,2145,2145,2145,0
20240215,120600,139419365,2145,2145,2145,2145,0
20240215,120500,139419365,2145,2145,2145,2145,0
20240215,120400,139419365,2145,2145,2145,2145,0
20240215,120300,139419365,2145,2145,2145,2145,12
20240215,120200,139393625,2140,2140,2140,2140,0
20240215,120100,139393625,2140,2140,2140,2140,13333
20240215,120000,110861005,2145,2145,2145,2145,0
20240215,115900,110861005,2145,2145,2145,2145,0
20240215,115800,110861005,2145,2145,2145,2145,0
20240215,115700,110861005,2145,2145,2145,2145,0
20240215,115600,110861005,2145,2145,2145,2145,0
20240215,115500,110861005,2145,2145,2145,2145,0
20240215,115400,110861005,2145,2145,2145,2145,0
20240215,115300,110861005,2145,2145,2145,2145,0
20240215,115200,110861005,2145,2145,2145,2145,0
20240215,115100,110861005,2145,2145,2145,2145,1
20240215,115000,110858860,2135,2135,2135,2135,4
20240215,114900,110850320,2145,2145,2145,2145,0
20240215,114800,110850320,2145,2145,2145,2145,0
20240215,114700,110850320,2145,2145,2145,2145,0
20240215,114600,110850320,2145,2145,2145,2145,0
20240215,114500,110850320,2145,2145,2145,2145,0
20240215,114400,110850320,2145,2145,2145,2145,0
20240215,114300,110850320,2145,2145,2145,2145,0
20240215,114200,110850320,2145,2145,2145,2145,1
20240215,114100,110848175,2135,2135,2135,2135,3
20240215,114000,110841770,2145,2145,2145,2145,0
20240215,113900,110841770,2145,2145,2145,2145,0
20240215,113800,110841770,2145,2145,2145,2145,0
20240215,113700,110841770,2145,2145,2145,2145,0
20240215,113600,110841770,2145,2145,2145,2145,0
20240215,113500,110841770,2145,2145,2145,2145,0
20240215,113400,110841770,2145,2145,2145,2145,0
20240215,113300,110841770,2145,2145,2145,2145,291
20240215,113200,110217575,2145,2145,2145,2145,0
20240215,113100,110217575,2145,2145,2145,2145,0
20240215,113000,110217575,2145,2145,2145,2145,3
20240215,112900,110211140,2145,2145,2145,2145,0
20240215,112800,110211140,2145,2145,2145,2145,0
20240215,112700,110211140,2145,2145,2145,2145,0
20240215,112600,110211140,2145,2145,2145,2145,0
20240215,112500,110211140,2145,2145,2145,2145,0
20240215,112400,110211140,2145,2145,2145,2145,0
20240215,112300,110211140,2145,2145,2145,2145,1
20240215,112200,110208995,2145,2145,2145,2145,30
20240215,112100,110144645,2145,2145,2145,2145,0
20240215,112000,110144645,2145,2145,2145,2145,0
20240215,111900,110144645,2145,2135,2145,2130,2017
20240215,111800,105848265,2145,2145,2145,2145,0
20240215,111700,105848265,2145,2145,2145,2145,0
20240215,111600,105848265,2145,2145,2145,2145,0
20240215,111500,105848265,2145,2145,2145,2145,0
20240215,111400,105848265,2145,2145,2145,2145,0
20240215,111300,105848265,2145,2145,2145,2145,0
20240215,111200,105848265,2145,2145,2145,2145,0
20240215,111100,105848265,2145,2145,2145,2145,0
20240215,111000,105848265,2145,2145,2145,2145,0
20240215,110900,105848265,2145,2145,2145,2145,0
20240215,110800,105848265,2145,2145,2145,2145,0
20240215,110700,105848265,2145,2145,2145,2145,0
20240215,110600,105848265,2145,2145,2145,2145,0
20240215,110500,105848265,2145,2145,2145,2145,0
20240215,110400,105848265,2145,2145,2145,2145,0
20240215,110300,105848265,2145,2145,2145,2145,9
20240215,110200,105828960,2130,2130,2130,2130,0
20240215,110100,105828960,2130,2130,2130,2130,0
20240215,110000,105828960,2130,2130,2130,2130,1000
20240215,105900,103698960,2145,2145,2145,2145,0
20240215,105800,103698960,2145,2145,2145,2145,100
20240215,105700,103484460,2140,2140,2140,2140,100
20240215,105600,103270460,2130,2130,2130,2130,0
20240215,105500,103270460,2130,2130,2130,2130,0
20240215,105400,103270460,2130,2130,2130,2130,0
20240215,105300,103270460,2130,2130,2130,2130,0
20240215,105200,103270460,2130,2130,2130,2130,50
20240215,105100,103163960,2135,2135,2135,2135,0
20240215,105000,103163960,2135,2135,2135,2135,454
20240215,104900,102194670,2140,2140,2140,2135,509
20240215,104800,101107910,2140,2140,2140,2140,0
20240215,104700,101107910,2140,2140,2140,2140,0
20240215,104600,101107910,2140,2140,2140,2140,0
20240215,104500,101107910,2140,2140,2140,2140,2
20240215,104400,101103630,2130,2130,2130,2130,0
20240215,104300,101103630,2130,2130,2130,2130,0
20240215,104200,101103630,2130,2130,2130,2130,0
20240215,104100,101103630,2130,2130,2130,2130,0
20240215,104000,101103630,2130,2130,2130,2130,0
20240215,103900,101103630,2130,2130,2130,2130,1
20240215,103800,101101500,2140,2140,2140,2140,0
20240215,103700,101101500,2140,2140,2140,2140,0
20240215,103600,101101500,2140,2140,2140,2140,0
20240215,103500,101101500,2140,2140,2140,2140,0
20240215,103400,101101500,2140,2140,2140,2140,0
20240215,103300,101101500,2140,2140,2140,2140,0
20240215,103200,101101500,2140,2135,2140,2135,13
20240215,103100,101073740,2125,2125,2125,2125,0
20240215,103000,101073740,2125,2125,2125,2125,0
20240215,102900,101073740,2125,2125,2125,2125,3761
20240215,102800,93081615,2135,2135,2135,2135,49
20240215,102700,92977000,2130,2130,2130,2130,0
20240215,102600,92977000,2130,2130,2130,2130,0
20240215,102500,92977000,2130,2130,2130,2130,399
20240215,102400,92127130,2130,2130,2130,2130,1
20240215,102300,92125000,2130,2130,2130,2130,0
20240215,102200,92125000,2130,2130,2130,2130,7068
20240215,102100,77070160,2135,2135,2135,2135,500
20240215,102000,76002660,2135,2135,2135,2135,0
20240215,101900,76002660,2135,2135,2135,2135,502
20240215,101800,74930890,2135,2135,2135,2135,500
20240215,101700,73863390,2135,2135,2135,2135,550
20240215,101600,72689140,2135,2135,2135,2135,0
20240215,101500,72689140,2135,2135,2135,2135,1637
20240215,101400,69194145,2140,2140,2140,2140,0
20240215,101300,69194145,2140,2140,2140,2140,842
20240215,101200,67392265,2140,2140,2140,2140,0
20240215,101100,67392265,2140,2140,2140,2140,0
20240215,101000,67392265,2140,2140,2140,2140,0
20240215,100900,67392265,2140,2140,2140,2140,0
20240215,100800,67392265,2140,2140,2140,2140,0
20240215,100700,67392265,2140,2140,2140,2140,250
20240215,100600,66857265,2145,2145,2145,2145,46
20240215,100500,66758595,2145,2145,2145,2145,0
20240215,100400,66758595,2145,2145,2145,2145,0
20240215,100300,66758595,2145,2145,2145,2145,1600
20240215,100200,63326595,2150,2150,2150,2150,0
20240215,100100,63326595,2150,2150,2150,2150,3
20240215,100000,63320145,2150,2150,2150,2150,0
20240215,095900,63320145,2150,2150,2150,2150,0
20240215,095800,63320145,2150,2150,2150,2150,0
20240215,095700,63320145,2150,2150,2150,2150,0
20240215,095600,63320145,2150,2150,2150,2150,40
20240215,095500,63234145,2150,2150,2150,2150,1
20240215,095400,63231995,2145,2145,2145,2145,0
20240215,095300,63231995,2145,2145,2145,2145,20
20240215,095200,63189095,2145,2145,2145,2145,0
20240215,095100,63189095,2145,2145,2145,2145,2500
20240215,095000,57826595,2145,2145,2145,2145,0
20240215,094900,57826595,2145,2145,2150,2145,304
20240215,094800,57174500,2145,2145,2145,2145,192
20240215,094700,56762660,2145,2145,2145,2145,626
20240215,094600,55419890,2145,2150,2150,2145,5038
20240215,094500,44613200,2150,2150,2150,2150,2
20240215,094400,44608900,2160,2160,2160,2160,0
20240215,094300,44608900,2160,2145,2160,2145,5678
20240215,094200,32381630,2155,2155,2155,2155,0
20240215,094100,32381630,2155,2155,2155,2155,1000
20240215,094000,30226630,2150,2150,2150,2150,0
20240215,093900,30226630,2150,2150,2150,2150,0
20240215,093800,30226630,2150,2150,2150,2150,1200
20240215,093700,27646630,2150,2150,2150,2150,2
20240215,093600,27642330,2150,2150,2150,2150,250
20240215,093500,27104830,2155,2150,2155,2150,100
20240215,093400,26889335,2155,2155,2155,2155,0
20240215,093300,26889335,2155,2155,2155,2155,1
20240215,093200,26887180,2140,2140,2140,2140,14
20240215,093100,26857220,2155,2150,2155,2150,2000
20240215,093000,22548470,2155,2145,2155,2145,2498
20240215,092900,17179575,2145,2145,2145,2145,0
20240215,092800,17179575,2145,2145,2145,2145,6
20240215,092700,17166705,2150,2150,2150,2150,0
20240215,092600,17166705,2150,2150,2150,2150,0
20240215,092500,17166705,2150,2150,2150,2150,0
20240215,092400,17166705,2150,2150,2150,2150,1
20240215,092300,17164555,2140,2140,2140,2140,0
20240215,092200,17164555,2140,2150,2150,2130,5351
20240215,092100,5678320,2150,2150,2150,2150,90
20240215,092000,5484820,2135,2135,2135,2135,0
20240215,091900,5484820,2135,2135,2135,2135,0
20240215,091800,5484820,2135,2150,2150,2135,55
20240215,091700,5366645,2145,2145,2145,2145,300
20240215,091600,4723145,2145,2145,2145,2145,1
20240215,091500,4721000,2135,2135,2135,2135,0
20240215,091400,4721000,2135,2135,2135,2135,0
20240215,091300,4721000,2135,2135,2135,2135,0
20240215,091200,4721000,2135,2135,2135,2135,0
20240215,091100,4721000,2135,2135,2135,2135,0
20240215,091000,4721000,2135,2135,2135,2135,200
20240215,090900,4294000,2135,2140,2140,2135,1000
20240215,090800,2158995,2140,2140,2140,2140,0
20240215,090700,2158995,2140,2140,2140,2140,49
20240215,090600,2054135,2135,2135,2135,2135,0
20240215,090500,2054135,2135,2135,2135,2135,0
20240215,090400,2054135,2135,2140,2140,2135,40
20240215,090300,1968725,2140,2140,2140,2140,0
20240215,090200,1968725,2140,2140,2140,2140,51
20240215,090100,1859585,2135,2135,2135,2135,0
20240215,090000,1859585,2135,2135,2135,2135,871