KissMeData/413600/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,212300,9764920,2170,2170,2170,2170,11
20240215,212200,9764920,2170,2170,2170,2170,0
20240215,212100,9764920,2170,2170,2170,2170,0
20240215,212000,9764920,2170,2170,2170,2170,0
20240215,211900,9764920,2170,2170,2170,2170,0
20240215,211800,9764920,2170,2170,2170,2170,0
20240215,211700,9764920,2170,2170,2170,2170,0
20240215,211600,9764920,2170,2170,2170,2170,0
20240215,211500,9764920,2170,2170,2170,2170,0
20240215,211400,9764920,2170,2170,2170,2170,0
20240215,211300,9764920,2170,2170,2170,2170,0
20240215,211200,9764920,2170,2170,2170,2170,0
20240215,211100,9764920,2170,2170,2170,2170,0
20240215,211000,9764920,2170,2170,2170,2170,0
20240215,210900,9764920,2170,2170,2170,2170,0
20240215,210800,9764920,2170,2170,2170,2170,0
20240215,210700,9764920,2170,2170,2170,2170,0
20240215,210600,9764920,2170,2170,2170,2170,0
20240215,210500,9764920,2170,2170,2170,2170,0
20240215,210400,9764920,2170,2170,2170,2170,0
20240215,210300,9764920,2170,2170,2170,2170,0
20240215,210200,9764920,2170,2170,2170,2170,0
20240215,210100,9764920,2170,2170,2170,2170,0
20240215,210000,9764920,2170,2170,2170,2170,0
20240215,205900,9764920,2170,2170,2170,2170,0
20240215,205800,9764920,2170,2170,2170,2170,0
20240215,205700,9764920,2170,2170,2170,2170,0
20240215,205600,9764920,2170,2170,2170,2170,0
20240215,205500,9764920,2170,2170,2170,2170,0
20240215,205400,9764920,2170,2170,2170,2170,0
20240215,205300,9764920,2170,2170,2170,2170,11
20240215,205200,9764920,2170,2170,2170,2170,0
20240215,205100,9764920,2170,2170,2170,2170,0
20240215,205000,9764920,2170,2170,2170,2170,0
20240215,204900,9764920,2170,2170,2170,2170,0
20240215,204800,9764920,2170,2170,2170,2170,0
20240215,204700,9764920,2170,2170,2170,2170,0
20240215,204600,9764920,2170,2170,2170,2170,0
20240215,204500,9764920,2170,2170,2170,2170,0
20240215,204400,9764920,2170,2170,2170,2170,0
20240215,204300,9764920,2170,2170,2170,2170,0
20240215,204200,9764920,2170,2170,2170,2170,0
20240215,204100,9764920,2170,2170,2170,2170,0
20240215,204000,9764920,2170,2170,2170,2170,0
20240215,203900,9764920,2170,2170,2170,2170,0
20240215,203800,9764920,2170,2170,2170,2170,0
20240215,203700,9764920,2170,2170,2170,2170,0
20240215,203600,9764920,2170,2170,2170,2170,0
20240215,203500,9764920,2170,2170,2170,2170,0
20240215,203400,9764920,2170,2170,2170,2170,0
20240215,203300,9764920,2170,2170,2170,2170,0
20240215,203200,9764920,2170,2170,2170,2170,0
20240215,203100,9764920,2170,2170,2170,2170,0
20240215,203000,9764920,2170,2170,2170,2170,0
20240215,202900,9764920,2170,2170,2170,2170,0
20240215,202800,9764920,2170,2170,2170,2170,0
20240215,202700,9764920,2170,2170,2170,2170,0
20240215,202600,9764920,2170,2170,2170,2170,0
20240215,202500,9764920,2170,2170,2170,2170,0
20240215,202400,9764920,2170,2170,2170,2170,0
20240215,202300,9764920,2170,2170,2170,2170,11
20240215,202200,9764920,2170,2170,2170,2170,0
20240215,202100,9764920,2170,2170,2170,2170,0
20240215,202000,9764920,2170,2170,2170,2170,0
20240215,201900,9764920,2170,2170,2170,2170,0
20240215,201800,9764920,2170,2170,2170,2170,0
20240215,201700,9764920,2170,2170,2170,2170,0
20240215,201600,9764920,2170,2170,2170,2170,0
20240215,201500,9764920,2170,2170,2170,2170,0
20240215,201400,9764920,2170,2170,2170,2170,0
20240215,201300,9764920,2170,2170,2170,2170,0
20240215,201200,9764920,2170,2170,2170,2170,0
20240215,201100,9764920,2170,2170,2170,2170,0
20240215,201000,9764920,2170,2170,2170,2170,0
20240215,200900,9764920,2170,2170,2170,2170,0
20240215,200800,9764920,2170,2170,2170,2170,0
20240215,200700,9764920,2170,2170,2170,2170,0
20240215,200600,9764920,2170,2170,2170,2170,0
20240215,200500,9764920,2170,2170,2170,2170,0
20240215,200400,9764920,2170,2170,2170,2170,0
20240215,200300,9764920,2170,2170,2170,2170,0
20240215,200200,9764920,2170,2170,2170,2170,0
20240215,200100,9764920,2170,2170,2170,2170,0
20240215,200000,9764920,2170,2170,2170,2170,0
20240215,195900,9764920,2170,2170,2170,2170,0
20240215,195800,9764920,2170,2170,2170,2170,0
20240215,195700,9764920,2170,2170,2170,2170,0
20240215,195600,9764920,2170,2170,2170,2170,0
20240215,195500,9764920,2170,2170,2170,2170,0
20240215,195400,9764920,2170,2170,2170,2170,0
20240215,195300,9764920,2170,2170,2170,2170,11
20240215,195200,9764920,2170,2170,2170,2170,0
20240215,195100,9764920,2170,2170,2170,2170,0
20240215,195000,9764920,2170,2170,2170,2170,0
20240215,194900,9764920,2170,2170,2170,2170,0
20240215,194800,9764920,2170,2170,2170,2170,0
20240215,194700,9764920,2170,2170,2170,2170,0
20240215,194600,9764920,2170,2170,2170,2170,0
20240215,194500,9764920,2170,2170,2170,2170,0
20240215,194400,9764920,2170,2170,2170,2170,0
20240215,194300,9764920,2170,2170,2170,2170,0
20240215,194200,9764920,2170,2170,2170,2170,0
20240215,194100,9764920,2170,2170,2170,2170,0
20240215,194000,9764920,2170,2170,2170,2170,0
20240215,193900,9764920,2170,2170,2170,2170,0
20240215,193800,9764920,2170,2170,2170,2170,0
20240215,193700,9764920,2170,2170,2170,2170,0
20240215,193600,9764920,2170,2170,2170,2170,0
20240215,193500,9764920,2170,2170,2170,2170,0
20240215,193400,9764920,2170,2170,2170,2170,0
20240215,193300,9764920,2170,2170,2170,2170,0
20240215,193200,9764920,2170,2170,2170,2170,0
20240215,193100,9764920,2170,2170,2170,2170,0
20240215,193000,9764920,2170,2170,2170,2170,0
20240215,192900,9764920,2170,2170,2170,2170,0
20240215,192800,9764920,2170,2170,2170,2170,0
20240215,192700,9764920,2170,2170,2170,2170,0
20240215,192600,9764920,2170,2170,2170,2170,0
20240215,192500,9764920,2170,2170,2170,2170,0
20240215,192400,9764920,2170,2170,2170,2170,0
20240215,192300,9764920,2170,2170,2170,2170,11
20240215,192200,9764920,2170,2170,2170,2170,0
20240215,192100,9764920,2170,2170,2170,2170,0
20240215,192000,9764920,2170,2170,2170,2170,0
20240215,191900,9764920,2170,2170,2170,2170,0
20240215,191800,9764920,2170,2170,2170,2170,0
20240215,191700,9764920,2170,2170,2170,2170,0
20240215,191600,9764920,2170,2170,2170,2170,0
20240215,191500,9764920,2170,2170,2170,2170,0
20240215,191400,9764920,2170,2170,2170,2170,0
20240215,191300,9764920,2170,2170,2170,2170,0
20240215,191200,9764920,2170,2170,2170,2170,0
20240215,191100,9764920,2170,2170,2170,2170,0
20240215,191000,9764920,2170,2170,2170,2170,0
20240215,190900,9764920,2170,2170,2170,2170,0
20240215,190800,9764920,2170,2170,2170,2170,0
20240215,190700,9764920,2170,2170,2170,2170,0
20240215,190600,9764920,2170,2170,2170,2170,0
20240215,190500,9764920,2170,2170,2170,2170,0
20240215,190400,9764920,2170,2170,2170,2170,0
20240215,190300,9764920,2170,2170,2170,2170,0
20240215,190200,9764920,2170,2170,2170,2170,0
20240215,190100,9764920,2170,2170,2170,2170,0
20240215,190000,9764920,2170,2170,2170,2170,0
20240215,185900,9764920,2170,2170,2170,2170,0
20240215,185800,9764920,2170,2170,2170,2170,0
20240215,185700,9764920,2170,2170,2170,2170,0
20240215,185600,9764920,2170,2170,2170,2170,0
20240215,185500,9764920,2170,2170,2170,2170,0
20240215,185400,9764920,2170,2170,2170,2170,0
20240215,185300,9764920,2170,2170,2170,2170,11
20240215,185200,9764920,2170,2170,2170,2170,0
20240215,185100,9764920,2170,2170,2170,2170,0
20240215,185000,9764920,2170,2170,2170,2170,0
20240215,184900,9764920,2170,2170,2170,2170,0
20240215,184800,9764920,2170,2170,2170,2170,0
20240215,184700,9764920,2170,2170,2170,2170,0
20240215,184600,9764920,2170,2170,2170,2170,0
20240215,184500,9764920,2170,2170,2170,2170,0
20240215,184400,9764920,2170,2170,2170,2170,0
20240215,184300,9764920,2170,2170,2170,2170,0
20240215,184200,9764920,2170,2170,2170,2170,0
20240215,184100,9764920,2170,2170,2170,2170,0
20240215,184000,9764920,2170,2170,2170,2170,0
20240215,183900,9764920,2170,2170,2170,2170,0
20240215,183800,9764920,2170,2170,2170,2170,0
20240215,183700,9764920,2170,2170,2170,2170,0
20240215,183600,9764920,2170,2170,2170,2170,0
20240215,183500,9764920,2170,2170,2170,2170,0
20240215,183400,9764920,2170,2170,2170,2170,0
20240215,183300,9764920,2170,2170,2170,2170,0
20240215,183200,9764920,2170,2170,2170,2170,0
20240215,183100,9764920,2170,2170,2170,2170,0
20240215,183000,9764920,2170,2170,2170,2170,0
20240215,182900,9764920,2170,2170,2170,2170,0
20240215,182800,9764920,2170,2170,2170,2170,0
20240215,182700,9764920,2170,2170,2170,2170,0
20240215,182600,9764920,2170,2170,2170,2170,0
20240215,182500,9764920,2170,2170,2170,2170,0
20240215,182400,9764920,2170,2170,2170,2170,0
20240215,182300,9764920,2170,2170,2170,2170,11
20240215,182200,9764920,2170,2170,2170,2170,0
20240215,182100,9764920,2170,2170,2170,2170,0
20240215,182000,9764920,2170,2170,2170,2170,0
20240215,181900,9764920,2170,2170,2170,2170,0
20240215,181800,9764920,2170,2170,2170,2170,0
20240215,181700,9764920,2170,2170,2170,2170,0
20240215,181600,9764920,2170,2170,2170,2170,0
20240215,181500,9764920,2170,2170,2170,2170,0
20240215,181400,9764920,2170,2170,2170,2170,0
20240215,181300,9764920,2170,2170,2170,2170,0
20240215,181200,9764920,2170,2170,2170,2170,0
20240215,181100,9764920,2170,2170,2170,2170,0
20240215,181000,9764920,2170,2170,2170,2170,0
20240215,180900,9764920,2170,2170,2170,2170,0
20240215,180800,9764920,2170,2170,2170,2170,0
20240215,180700,9764920,2170,2170,2170,2170,0
20240215,180600,9764920,2170,2170,2170,2170,0
20240215,180500,9764920,2170,2170,2170,2170,0
20240215,180400,9764920,2170,2170,2170,2170,0
20240215,180300,9764920,2170,2170,2170,2170,0
20240215,180200,9764920,2170,2170,2170,2170,0
20240215,180100,9764920,2170,2170,2170,2170,0
20240215,180000,9764920,2170,2170,2170,2170,0
20240215,175900,9764920,2170,2170,2170,2170,0
20240215,175800,9764920,2170,2170,2170,2170,0
20240215,175700,9764920,2170,2170,2170,2170,0
20240215,175600,9764920,2170,2170,2170,2170,0
20240215,175500,9764920,2170,2170,2170,2170,0
20240215,175400,9764920,2170,2170,2170,2170,0
20240215,175300,9764920,2170,2170,2170,2170,11
20240215,175200,9764920,2170,2170,2170,2170,0
20240215,175100,9764920,2170,2170,2170,2170,0
20240215,175000,9764920,2170,2170,2170,2170,0
20240215,174900,9764920,2170,2170,2170,2170,0
20240215,174800,9764920,2170,2170,2170,2170,0
20240215,174700,9764920,2170,2170,2170,2170,0
20240215,174600,9764920,2170,2170,2170,2170,0
20240215,174500,9764920,2170,2170,2170,2170,0
20240215,174400,9764920,2170,2170,2170,2170,0
20240215,174300,9764920,2170,2170,2170,2170,0
20240215,174200,9764920,2170,2170,2170,2170,0
20240215,174100,9764920,2170,2170,2170,2170,0
20240215,174000,9764920,2170,2170,2170,2170,0
20240215,173900,9764920,2170,2170,2170,2170,0
20240215,173800,9764920,2170,2170,2170,2170,0
20240215,173700,9764920,2170,2170,2170,2170,0
20240215,173600,9764920,2170,2170,2170,2170,0
20240215,173500,9764920,2170,2170,2170,2170,0
20240215,173400,9764920,2170,2170,2170,2170,0
20240215,173300,9764920,2170,2170,2170,2170,0
20240215,173200,9764920,2170,2170,2170,2170,0
20240215,173100,9764920,2170,2170,2170,2170,0
20240215,173000,9764920,2170,2170,2170,2170,0
20240215,172900,9764920,2170,2170,2170,2170,0
20240215,172800,9764920,2170,2170,2170,2170,0
20240215,172700,9764920,2170,2170,2170,2170,0
20240215,172600,9764920,2170,2170,2170,2170,0
20240215,172500,9764920,2170,2170,2170,2170,0
20240215,172400,9764920,2170,2170,2170,2170,0
20240215,172300,9764920,2170,2170,2170,2170,11
20240215,172200,9764920,2170,2170,2170,2170,0
20240215,172100,9764920,2170,2170,2170,2170,0
20240215,172000,9764920,2170,2170,2170,2170,0
20240215,171900,9764920,2170,2170,2170,2170,0
20240215,171800,9764920,2170,2170,2170,2170,0
20240215,171700,9764920,2170,2170,2170,2170,0
20240215,171600,9764920,2170,2170,2170,2170,0
20240215,171500,9764920,2170,2170,2170,2170,0
20240215,171400,9764920,2170,2170,2170,2170,0
20240215,171300,9764920,2170,2170,2170,2170,0
20240215,171200,9764920,2170,2170,2170,2170,0
20240215,171100,9764920,2170,2170,2170,2170,0
20240215,171000,9764920,2170,2170,2170,2170,0
20240215,170900,9764920,2170,2170,2170,2170,0
20240215,170800,9764920,2170,2170,2170,2170,0
20240215,170700,9764920,2170,2170,2170,2170,0
20240215,170600,9764920,2170,2170,2170,2170,0
20240215,170500,9764920,2170,2170,2170,2170,0
20240215,170400,9764920,2170,2170,2170,2170,0
20240215,170300,9764920,2170,2170,2170,2170,0
20240215,170200,9764920,2170,2170,2170,2170,0
20240215,170100,9764920,2170,2170,2170,2170,0
20240215,170000,9764920,2170,2170,2170,2170,0
20240215,165900,9764920,2170,2170,2170,2170,0
20240215,165800,9764920,2170,2170,2170,2170,0
20240215,165700,9764920,2170,2170,2170,2170,0
20240215,165600,9764920,2170,2170,2170,2170,0
20240215,165500,9764920,2170,2170,2170,2170,0
20240215,165400,9764920,2170,2170,2170,2170,0
20240215,165300,9764920,2170,2170,2170,2170,11
20240215,165200,9764920,2170,2170,2170,2170,0
20240215,165100,9764920,2170,2170,2170,2170,0
20240215,165000,9764920,2170,2170,2170,2170,0
20240215,164900,9764920,2170,2170,2170,2170,0
20240215,164800,9764920,2170,2170,2170,2170,0
20240215,164700,9764920,2170,2170,2170,2170,0
20240215,164600,9764920,2170,2170,2170,2170,0
20240215,164500,9764920,2170,2170,2170,2170,0
20240215,164400,9764920,2170,2170,2170,2170,0
20240215,164300,9764920,2170,2170,2170,2170,0
20240215,164200,9764920,2170,2170,2170,2170,0
20240215,164100,9764920,2170,2170,2170,2170,0
20240215,164000,9764920,2170,2170,2170,2170,0
20240215,163900,9764920,2170,2170,2170,2170,0
20240215,163800,9764920,2170,2170,2170,2170,0
20240215,163700,9764920,2170,2170,2170,2170,0
20240215,163600,9764920,2170,2170,2170,2170,0
20240215,163500,9764920,2170,2170,2170,2170,0
20240215,163400,9764920,2170,2170,2170,2170,0
20240215,163300,9764920,2170,2170,2170,2170,0
20240215,163200,9764920,2170,2170,2170,2170,0
20240215,163100,9764920,2170,2170,2170,2170,0
20240215,163000,9764920,2170,2170,2170,2170,0
20240215,162900,9764920,2170,2170,2170,2170,0
20240215,162800,9764920,2170,2170,2170,2170,0
20240215,162700,9764920,2170,2170,2170,2170,0
20240215,162600,9764920,2170,2170,2170,2170,0
20240215,162500,9764920,2170,2170,2170,2170,0
20240215,162400,9764920,2170,2170,2170,2170,0
20240215,162300,9764920,2170,2170,2170,2170,11
20240215,162200,9764920,2170,2170,2170,2170,0
20240215,162100,9764920,2170,2170,2170,2170,0
20240215,162000,9764920,2170,2170,2170,2170,0
20240215,161900,9764920,2170,2170,2170,2170,0
20240215,161800,9764920,2170,2170,2170,2170,0
20240215,161700,9764920,2170,2170,2170,2170,0
20240215,161600,9764920,2170,2170,2170,2170,0
20240215,161500,9764920,2170,2170,2170,2170,0
20240215,161400,9764920,2170,2170,2170,2170,0
20240215,161300,9764920,2170,2170,2170,2170,0
20240215,161200,9764920,2170,2170,2170,2170,0
20240215,161100,9764920,2170,2170,2170,2170,0
20240215,161000,9764920,2170,2170,2170,2170,0
20240215,160900,9764920,2170,2170,2170,2170,0
20240215,160800,9764920,2170,2170,2170,2170,0
20240215,160700,9764920,2170,2170,2170,2170,0
20240215,160600,9764920,2170,2170,2170,2170,0
20240215,160500,9764920,2170,2170,2170,2170,0
20240215,160400,9764920,2170,2170,2170,2170,0
20240215,160300,9764920,2170,2170,2170,2170,0
20240215,160200,9764920,2170,2170,2170,2170,0
20240215,160100,9764920,2170,2170,2170,2170,0
20240215,160000,9764920,2170,2170,2170,2170,0
20240215,155900,9764920,2170,2170,2170,2170,0
20240215,155800,9764920,2170,2170,2170,2170,0
20240215,155700,9764920,2170,2170,2170,2170,0
20240215,155600,9764920,2170,2170,2170,2170,0
20240215,155500,9764920,2170,2170,2170,2170,0
20240215,155400,9764920,2170,2170,2170,2170,0
20240215,155300,9764920,2170,2170,2170,2170,11
20240215,155200,9764920,2170,2170,2170,2170,0
20240215,155100,9764920,2170,2170,2170,2170,0
20240215,155000,9764920,2170,2170,2170,2170,0
20240215,154900,9764920,2170,2170,2170,2170,0
20240215,154800,9764920,2170,2170,2170,2170,0
20240215,154700,9764920,2170,2170,2170,2170,0
20240215,154600,9764920,2170,2170,2170,2170,0
20240215,154500,9764920,2170,2170,2170,2170,0
20240215,154400,9764920,2170,2170,2170,2170,0
20240215,154300,9764920,2170,2170,2170,2170,0
20240215,154200,9764920,2170,2170,2170,2170,0
20240215,154100,9764920,2170,2170,2170,2170,0
20240215,154000,9764920,2170,2170,2170,2170,0
20240215,153900,9764920,2170,2170,2170,2170,0
20240215,153800,9764920,2170,2170,2170,2170,0
20240215,153700,9764920,2170,2170,2170,2170,0
20240215,153600,9764920,2170,2170,2170,2170,0
20240215,153500,9764920,2170,2170,2170,2170,0
20240215,153400,9764920,2170,2170,2170,2170,0
20240215,153300,9764920,2170,2170,2170,2170,0
20240215,153200,9764920,2170,2170,2170,2170,0
20240215,153100,9764920,2170,2170,2170,2170,0
20240215,153000,9764920,2170,2170,2170,2170,11
20240215,152900,9741050,2170,2170,2170,2170,0
20240215,152800,9741050,2170,2170,2170,2170,0
20240215,152700,9741050,2170,2170,2170,2170,0
20240215,152600,9741050,2170,2170,2170,2170,0
20240215,152500,9741050,2170,2170,2170,2170,0
20240215,152400,9741050,2170,2170,2170,2170,0
20240215,152300,9741050,2170,2170,2170,2170,0
20240215,152200,9741050,2170,2170,2170,2170,0
20240215,152100,9741050,2170,2170,2170,2170,0
20240215,152000,9741050,2170,2170,2170,2170,0
20240215,151900,9741050,2170,2170,2170,2170,0
20240215,151800,9741050,2170,2170,2170,2170,0
20240215,151700,9741050,2170,2170,2170,2170,0
20240215,151600,9741050,2170,2170,2170,2170,0
20240215,151500,9741050,2170,2170,2170,2170,0
20240215,151400,9741050,2170,2170,2170,2170,0
20240215,151300,9741050,2170,2170,2170,2170,0
20240215,151200,9741050,2170,2170,2170,2170,1
20240215,151100,9738880,2160,2160,2160,2160,0
20240215,151000,9738880,2160,2160,2160,2160,0
20240215,150900,9738880,2160,2160,2160,2160,0
20240215,150800,9738880,2160,2160,2160,2160,0
20240215,150700,9738880,2160,2165,2165,2160,22
20240215,150600,9691300,2170,2170,2170,2170,0
20240215,150500,9691300,2170,2170,2170,2170,1
20240215,150400,9689130,2160,2160,2160,2160,0
20240215,150300,9689130,2160,2160,2160,2160,0
20240215,150200,9689130,2160,2160,2160,2160,0
20240215,150100,9689130,2160,2160,2160,2160,0
20240215,150000,9689130,2160,2160,2160,2160,0
20240215,145900,9689130,2160,2160,2160,2160,0
20240215,145800,9689130,2160,2160,2160,2160,0
20240215,145700,9689130,2160,2160,2160,2160,0
20240215,145600,9689130,2160,2160,2160,2160,26
20240215,145500,9632970,2170,2170,2170,2170,0
20240215,145400,9632970,2170,2170,2170,2170,0
20240215,145300,9632970,2170,2170,2170,2170,0
20240215,145200,9632970,2170,2170,2170,2170,0
20240215,145100,9632970,2170,2170,2170,2170,0
20240215,145000,9632970,2170,2170,2170,2170,0
20240215,144900,9632970,2170,2170,2170,2170,0
20240215,144800,9632970,2170,2170,2170,2170,0
20240215,144700,9632970,2170,2170,2170,2170,0
20240215,144600,9632970,2170,2170,2170,2170,0
20240215,144500,9632970,2170,2170,2170,2170,0
20240215,144400,9632970,2170,2170,2170,2170,0
20240215,144300,9632970,2170,2170,2170,2170,0
20240215,144200,9632970,2170,2170,2170,2170,0
20240215,144100,9632970,2170,2170,2170,2170,0
20240215,144000,9632970,2170,2170,2170,2170,0
20240215,143900,9632970,2170,2170,2170,2170,0
20240215,143800,9632970,2170,2170,2170,2170,0
20240215,143700,9632970,2170,2170,2170,2170,0
20240215,143600,9632970,2170,2170,2170,2170,0
20240215,143500,9632970,2170,2170,2170,2170,0
20240215,143400,9632970,2170,2170,2170,2170,0
20240215,143300,9632970,2170,2170,2170,2170,0
20240215,143200,9632970,2170,2170,2170,2170,0
20240215,143100,9632970,2170,2170,2170,2170,0
20240215,143000,9632970,2170,2170,2170,2170,0
20240215,142900,9632970,2170,2170,2170,2170,0
20240215,142800,9632970,2170,2170,2170,2170,0
20240215,142700,9632970,2170,2170,2170,2170,0
20240215,142600,9632970,2170,2170,2170,2170,0
20240215,142500,9632970,2170,2170,2170,2170,0
20240215,142400,9632970,2170,2170,2170,2170,0
20240215,142300,9632970,2170,2170,2170,2170,0
20240215,142200,9632970,2170,2170,2170,2170,0
20240215,142100,9632970,2170,2165,2170,2165,3
20240215,142000,9626470,2160,2160,2160,2160,0
20240215,141900,9626470,2160,2160,2160,2160,0
20240215,141800,9626470,2160,2160,2160,2160,0
20240215,141700,9626470,2160,2160,2160,2160,0
20240215,141600,9626470,2160,2160,2160,2160,0
20240215,141500,9626470,2160,2160,2160,2160,0
20240215,141400,9626470,2160,2160,2160,2160,0
20240215,141300,9626470,2160,2160,2160,2160,0
20240215,141200,9626470,2160,2160,2160,2160,0
20240215,141100,9626470,2160,2160,2160,2160,0
20240215,141000,9626470,2160,2160,2160,2160,0
20240215,140900,9626470,2160,2160,2160,2160,0
20240215,140800,9626470,2160,2160,2160,2160,0
20240215,140700,9626470,2160,2160,2160,2160,0
20240215,140600,9626470,2160,2160,2160,2160,0
20240215,140500,9626470,2160,2160,2160,2160,0
20240215,140400,9626470,2160,2160,2160,2160,0
20240215,140300,9626470,2160,2160,2160,2160,0
20240215,140200,9626470,2160,2160,2160,2160,0
20240215,140100,9626470,2160,2160,2160,2160,0
20240215,140000,9626470,2160,2160,2160,2160,0
20240215,135900,9626470,2160,2160,2160,2160,1
20240215,135800,9624310,2160,2160,2160,2160,0
20240215,135700,9624310,2160,2160,2160,2160,0
20240215,135600,9624310,2160,2160,2160,2160,0
20240215,135500,9624310,2160,2160,2160,2160,0
20240215,135400,9624310,2160,2160,2160,2160,0
20240215,135300,9624310,2160,2160,2160,2160,0
20240215,135200,9624310,2160,2160,2160,2160,0
20240215,135100,9624310,2160,2160,2160,2160,0
20240215,135000,9624310,2160,2160,2160,2160,0
20240215,134900,9624310,2160,2160,2160,2160,0
20240215,134800,9624310,2160,2160,2160,2160,0
20240215,134700,9624310,2160,2160,2160,2160,0
20240215,134600,9624310,2160,2160,2160,2160,0
20240215,134500,9624310,2160,2160,2160,2160,0
20240215,134400,9624310,2160,2160,2160,2160,0
20240215,134300,9624310,2160,2160,2160,2160,0
20240215,134200,9624310,2160,2160,2160,2160,0
20240215,134100,9624310,2160,2160,2160,2160,0
20240215,134000,9624310,2160,2160,2160,2160,0
20240215,133900,9624310,2160,2160,2160,2160,0
20240215,133800,9624310,2160,2160,2160,2160,0
20240215,133700,9624310,2160,2160,2160,2160,0
20240215,133600,9624310,2160,2160,2160,2160,0
20240215,133500,9624310,2160,2160,2160,2160,0
20240215,133400,9624310,2160,2160,2160,2160,0
20240215,133300,9624310,2160,2160,2160,2160,0
20240215,133200,9624310,2160,2160,2160,2160,0
20240215,133100,9624310,2160,2160,2160,2160,0
20240215,133000,9624310,2160,2160,2160,2160,1500
20240215,132900,6384310,2160,2160,2160,2160,323
20240215,132800,5686630,2160,2160,2160,2160,0
20240215,132700,5686630,2160,2160,2160,2160,0
20240215,132600,5686630,2160,2160,2160,2160,0
20240215,132500,5686630,2160,2160,2160,2160,0
20240215,132400,5686630,2160,2160,2160,2160,0
20240215,132300,5686630,2160,2160,2160,2160,0
20240215,132200,5686630,2160,2160,2160,2160,0
20240215,132100,5686630,2160,2160,2160,2160,0
20240215,132000,5686630,2160,2160,2160,2160,0
20240215,131900,5686630,2160,2160,2160,2160,0
20240215,131800,5686630,2160,2160,2160,2160,0
20240215,131700,5686630,2160,2160,2160,2160,0
20240215,131600,5686630,2160,2160,2160,2160,0
20240215,131500,5686630,2160,2160,2160,2160,0
20240215,131400,5686630,2160,2160,2160,2160,0
20240215,131300,5686630,2160,2160,2160,2160,0
20240215,131200,5686630,2160,2160,2160,2160,0
20240215,131100,5686630,2160,2160,2160,2160,0
20240215,131000,5686630,2160,2160,2160,2160,0
20240215,130900,5686630,2160,2160,2160,2160,0
20240215,130800,5686630,2160,2160,2160,2160,0
20240215,130700,5686630,2160,2160,2160,2160,0
20240215,130600,5686630,2160,2160,2160,2160,0
20240215,130500,5686630,2160,2160,2160,2160,0
20240215,130400,5686630,2160,2160,2160,2160,0
20240215,130300,5686630,2160,2160,2160,2160,0
20240215,130200,5686630,2160,2160,2160,2160,0
20240215,130100,5686630,2160,2160,2160,2160,0
20240215,130000,5686630,2160,2160,2160,2160,0
20240215,125900,5686630,2160,2160,2160,2160,0
20240215,125800,5686630,2160,2160,2160,2160,0
20240215,125700,5686630,2160,2160,2160,2160,1
20240215,125600,5684470,2170,2170,2170,2170,0
20240215,125500,5684470,2170,2170,2170,2170,0
20240215,125400,5684470,2170,2170,2170,2170,0
20240215,125300,5684470,2170,2170,2170,2170,0
20240215,125200,5684470,2170,2170,2170,2170,0
20240215,125100,5684470,2170,2170,2170,2170,0
20240215,125000,5684470,2170,2170,2170,2170,0
20240215,124900,5684470,2170,2170,2170,2170,0
20240215,124800,5684470,2170,2170,2170,2170,0
20240215,124700,5684470,2170,2170,2170,2170,0
20240215,124600,5684470,2170,2170,2170,2170,0
20240215,124500,5684470,2170,2170,2170,2170,0
20240215,124400,5684470,2170,2170,2170,2170,0
20240215,124300,5684470,2170,2170,2170,2170,0
20240215,124200,5684470,2170,2170,2170,2170,0
20240215,124100,5684470,2170,2170,2170,2170,0
20240215,124000,5684470,2170,2170,2170,2170,0
20240215,123900,5684470,2170,2170,2170,2170,0
20240215,123800,5684470,2170,2170,2170,2170,0
20240215,123700,5684470,2170,2170,2170,2170,0
20240215,123600,5684470,2170,2170,2170,2170,0
20240215,123500,5684470,2170,2170,2170,2170,0
20240215,123400,5684470,2170,2170,2170,2170,0
20240215,123300,5684470,2170,2170,2170,2170,0
20240215,123200,5684470,2170,2170,2170,2170,0
20240215,123100,5684470,2170,2170,2170,2170,0
20240215,123000,5684470,2170,2170,2170,2170,0
20240215,122900,5684470,2170,2170,2170,2170,0
20240215,122800,5684470,2170,2170,2170,2170,0
20240215,122700,5684470,2170,2170,2170,2170,0
20240215,122600,5684470,2170,2170,2170,2170,0
20240215,122500,5684470,2170,2170,2170,2170,0
20240215,122400,5684470,2170,2170,2170,2170,0
20240215,122300,5684470,2170,2170,2170,2170,0
20240215,122200,5684470,2170,2170,2170,2170,0
20240215,122100,5684470,2170,2170,2170,2170,0
20240215,122000,5684470,2170,2170,2170,2170,0
20240215,121900,5684470,2170,2170,2170,2170,0
20240215,121800,5684470,2170,2170,2170,2170,0
20240215,121700,5684470,2170,2170,2170,2170,0
20240215,121600,5684470,2170,2170,2170,2170,0
20240215,121500,5684470,2170,2170,2170,2170,0
20240215,121400,5684470,2170,2170,2170,2170,0
20240215,121300,5684470,2170,2170,2170,2170,0
20240215,121200,5684470,2170,2170,2170,2170,0
20240215,121100,5684470,2170,2170,2170,2170,0
20240215,121000,5684470,2170,2170,2170,2170,0
20240215,120900,5684470,2170,2170,2170,2170,0
20240215,120800,5684470,2170,2170,2170,2170,0
20240215,120700,5684470,2170,2170,2170,2170,0
20240215,120600,5684470,2170,2170,2170,2170,0
20240215,120500,5684470,2170,2170,2170,2170,0
20240215,120400,5684470,2170,2170,2170,2170,0
20240215,120300,5684470,2170,2170,2170,2170,0
20240215,120200,5684470,2170,2170,2170,2170,0
20240215,120100,5684470,2170,2170,2170,2170,0
20240215,120000,5684470,2170,2170,2170,2170,0
20240215,115900,5684470,2170,2170,2170,2170,1
20240215,115800,5682300,2160,2160,2160,2160,561
20240215,115700,4470540,2155,2155,2155,2155,0
20240215,115600,4470540,2155,2155,2155,2155,0
20240215,115500,4470540,2155,2155,2155,2155,0
20240215,115400,4470540,2155,2155,2155,2155,0
20240215,115300,4470540,2155,2155,2155,2155,0
20240215,115200,4470540,2155,2155,2155,2155,0
20240215,115100,4470540,2155,2155,2155,2155,12
20240215,115000,4444680,2150,2150,2150,2150,0
20240215,114900,4444680,2150,2150,2150,2150,1
20240215,114800,4442530,2150,2150,2150,2150,0
20240215,114700,4442530,2150,2150,2150,2150,0
20240215,114600,4442530,2150,2150,2150,2150,0
20240215,114500,4442530,2150,2150,2150,2150,0
20240215,114400,4442530,2150,2150,2150,2150,0
20240215,114300,4442530,2150,2150,2150,2150,0
20240215,114200,4442530,2150,2150,2150,2150,0
20240215,114100,4442530,2150,2150,2150,2150,0
20240215,114000,4442530,2150,2150,2150,2150,0
20240215,113900,4442530,2150,2150,2150,2150,0
20240215,113800,4442530,2150,2150,2150,2150,0
20240215,113700,4442530,2150,2150,2150,2150,0
20240215,113600,4442530,2150,2150,2150,2150,0
20240215,113500,4442530,2150,2150,2150,2150,0
20240215,113400,4442530,2150,2150,2150,2150,0
20240215,113300,4442530,2150,2150,2150,2150,0
20240215,113200,4442530,2150,2150,2150,2150,0
20240215,113100,4442530,2150,2150,2150,2150,0
20240215,113000,4442530,2150,2150,2150,2150,0
20240215,112900,4442530,2150,2150,2150,2150,0
20240215,112800,4442530,2150,2150,2150,2150,0
20240215,112700,4442530,2150,2150,2150,2150,0
20240215,112600,4442530,2150,2150,2150,2150,0
20240215,112500,4442530,2150,2150,2150,2150,0
20240215,112400,4442530,2150,2150,2150,2150,0
20240215,112300,4442530,2150,2150,2150,2150,0
20240215,112200,4442530,2150,2150,2150,2150,0
20240215,112100,4442530,2150,2150,2150,2150,0
20240215,112000,4442530,2150,2150,2150,2150,0
20240215,111900,4442530,2150,2150,2150,2150,0
20240215,111800,4442530,2150,2150,2150,2150,0
20240215,111700,4442530,2150,2150,2150,2150,0
20240215,111600,4442530,2150,2150,2150,2150,0
20240215,111500,4442530,2150,2150,2150,2150,0
20240215,111400,4442530,2150,2150,2150,2150,0
20240215,111300,4442530,2150,2150,2150,2150,0
20240215,111200,4442530,2150,2150,2150,2150,0
20240215,111100,4442530,2150,2150,2150,2150,0
20240215,111000,4442530,2150,2150,2150,2150,0
20240215,110900,4442530,2150,2150,2150,2150,0
20240215,110800,4442530,2150,2150,2150,2150,0
20240215,110700,4442530,2150,2150,2150,2150,0
20240215,110600,4442530,2150,2150,2150,2150,0
20240215,110500,4442530,2150,2150,2150,2150,0
20240215,110400,4442530,2150,2150,2150,2150,0
20240215,110300,4442530,2150,2150,2150,2150,0
20240215,110200,4442530,2150,2150,2150,2150,0
20240215,110100,4442530,2150,2150,2150,2150,0
20240215,110000,4442530,2150,2150,2150,2150,0
20240215,105900,4442530,2150,2150,2150,2150,0
20240215,105800,4442530,2150,2150,2150,2150,0
20240215,105700,4442530,2150,2150,2150,2150,0
20240215,105600,4442530,2150,2150,2150,2150,0
20240215,105500,4442530,2150,2150,2150,2150,0
20240215,105400,4442530,2150,2150,2150,2150,0
20240215,105300,4442530,2150,2150,2150,2150,0
20240215,105200,4442530,2150,2150,2150,2150,0
20240215,105100,4442530,2150,2150,2150,2150,0
20240215,105000,4442530,2150,2150,2150,2150,0
20240215,104900,4442530,2150,2150,2150,2150,0
20240215,104800,4442530,2150,2150,2150,2150,0
20240215,104700,4442530,2150,2150,2150,2150,0
20240215,104600,4442530,2150,2150,2150,2150,0
20240215,104500,4442530,2150,2150,2150,2150,1
20240215,104400,4440380,2155,2155,2155,2155,0
20240215,104300,4440380,2155,2155,2155,2155,0
20240215,104200,4440380,2155,2155,2155,2155,0
20240215,104100,4440380,2155,2155,2155,2155,0
20240215,104000,4440380,2155,2155,2155,2155,0
20240215,103900,4440380,2155,2155,2155,2155,0
20240215,103800,4440380,2155,2155,2155,2155,0
20240215,103700,4440380,2155,2155,2155,2155,0
20240215,103600,4440380,2155,2155,2155,2155,0
20240215,103500,4440380,2155,2155,2155,2155,0
20240215,103400,4440380,2155,2155,2155,2155,0
20240215,103300,4440380,2155,2155,2155,2155,0
20240215,103200,4440380,2155,2155,2155,2155,0
20240215,103100,4440380,2155,2155,2155,2155,0
20240215,103000,4440380,2155,2155,2155,2155,0
20240215,102900,4440380,2155,2155,2155,2155,0
20240215,102800,4440380,2155,2155,2155,2155,0
20240215,102700,4440380,2155,2155,2155,2155,0
20240215,102600,4440380,2155,2155,2155,2155,0
20240215,102500,4440380,2155,2155,2155,2155,0
20240215,102400,4440380,2155,2155,2155,2155,0
20240215,102300,4440380,2155,2155,2155,2155,0
20240215,102200,4440380,2155,2155,2155,2155,0
20240215,102100,4440380,2155,2155,2155,2155,0
20240215,102000,4440380,2155,2155,2155,2155,0
20240215,101900,4440380,2155,2155,2155,2155,0
20240215,101800,4440380,2155,2155,2155,2155,0
20240215,101700,4440380,2155,2155,2155,2155,0
20240215,101600,4440380,2155,2155,2155,2155,0
20240215,101500,4440380,2155,2155,2155,2155,0
20240215,101400,4440380,2155,2155,2155,2155,0
20240215,101300,4440380,2155,2155,2155,2155,26
20240215,101200,4384350,2165,2165,2165,2165,0
20240215,101100,4384350,2165,2165,2165,2165,0
20240215,101000,4384350,2165,2165,2165,2165,0
20240215,100900,4384350,2165,2165,2165,2165,0
20240215,100800,4384350,2165,2165,2165,2165,1
20240215,100700,4382185,2140,2140,2140,2140,0
20240215,100600,4382185,2140,2140,2140,2140,0
20240215,100500,4382185,2140,2140,2140,2140,0
20240215,100400,4382185,2140,2140,2140,2140,0
20240215,100300,4382185,2140,2140,2140,2140,0
20240215,100200,4382185,2140,2140,2140,2140,0
20240215,100100,4382185,2140,2140,2140,2140,0
20240215,100000,4382185,2140,2140,2140,2140,0
20240215,095900,4382185,2140,2140,2140,2140,0
20240215,095800,4382185,2140,2140,2140,2140,0
20240215,095700,4382185,2140,2140,2140,2140,0
20240215,095600,4382185,2140,2140,2140,2140,0
20240215,095500,4382185,2140,2140,2140,2140,0
20240215,095400,4382185,2140,2140,2140,2140,0
20240215,095300,4382185,2140,2140,2140,2140,0
20240215,095200,4382185,2140,2140,2140,2140,0
20240215,095100,4382185,2140,2140,2140,2140,0
20240215,095000,4382185,2140,2140,2140,2140,0
20240215,094900,4382185,2140,2140,2140,2140,0
20240215,094800,4382185,2140,2140,2140,2140,0
20240215,094700,4382185,2140,2140,2140,2140,0
20240215,094600,4382185,2140,2140,2140,2140,0
20240215,094500,4382185,2140,2140,2140,2140,0
20240215,094400,4382185,2140,2140,2140,2140,0
20240215,094300,4382185,2140,2140,2140,2140,0
20240215,094200,4382185,2140,2140,2140,2140,0
20240215,094100,4382185,2140,2140,2140,2140,0
20240215,094000,4382185,2140,2140,2140,2140,0
20240215,093900,4382185,2140,2140,2140,2140,1
20240215,093800,4380045,2165,2165,2165,2165,1
20240215,093700,4377880,2165,2165,2165,2165,0
20240215,093600,4377880,2165,2165,2165,2165,0
20240215,093500,4377880,2165,2165,2165,2165,0
20240215,093400,4377880,2165,2165,2165,2165,0
20240215,093300,4377880,2165,2165,2165,2165,1
20240215,093200,4375715,2135,2135,2135,2135,0
20240215,093100,4375715,2135,2135,2135,2135,0
20240215,093000,4375715,2135,2135,2135,2135,0
20240215,092900,4375715,2135,2135,2135,2135,0
20240215,092800,4375715,2135,2135,2135,2135,0
20240215,092700,4375715,2135,2135,2135,2135,0
20240215,092600,4375715,2135,2135,2135,2135,0
20240215,092500,4375715,2135,2135,2135,2135,0
20240215,092400,4375715,2135,2135,2135,2135,0
20240215,092300,4375715,2135,2135,2135,2135,0
20240215,092200,4375715,2135,2135,2135,2135,0
20240215,092100,4375715,2135,2135,2135,2135,0
20240215,092000,4375715,2135,2135,2135,2135,0
20240215,091900,4375715,2135,2135,2135,2135,0
20240215,091800,4375715,2135,2135,2135,2135,0
20240215,091700,4375715,2135,2135,2135,2135,0
20240215,091600,4375715,2135,2145,2145,2135,477
20240215,091500,3355190,2145,2145,2145,2145,0
20240215,091400,3355190,2145,2160,2160,2145,1563
20240215,091300,0,2160,2160,2160,2160,0
20240215,091200,0,2160,2160,2160,2160,0
20240215,091100,0,2160,2160,2160,2160,0
20240215,091000,0,2160,2160,2160,2160,0
20240215,090900,0,2160,2160,2160,2160,0
20240215,090800,0,2160,2160,2160,2160,0
20240215,090700,0,2160,2160,2160,2160,0
20240215,090600,0,2160,2160,2160,2160,0
20240215,090500,0,2160,2160,2160,2160,0
20240215,090400,0,2160,2160,2160,2160,0
20240215,090300,0,2160,2160,2160,2160,0
20240215,090200,0,2160,2160,2160,2160,0
20240215,090100,0,2160,2160,2160,2160,0
20240215,090000,0,2160,2160,2160,2160,0