KissMeData/415580/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,211700,16178495,2075,2075,2075,2075,1185
20240213,211600,16178495,2075,2075,2075,2075,0
20240213,211500,16178495,2075,2075,2075,2075,0
20240213,211400,16178495,2075,2075,2075,2075,0
20240213,211300,16178495,2075,2075,2075,2075,0
20240213,211200,16178495,2075,2075,2075,2075,0
20240213,211100,16178495,2075,2075,2075,2075,0
20240213,211000,16178495,2075,2075,2075,2075,0
20240213,210900,16178495,2075,2075,2075,2075,0
20240213,210800,16178495,2075,2075,2075,2075,0
20240213,210700,16178495,2075,2075,2075,2075,0
20240213,210600,16178495,2075,2075,2075,2075,0
20240213,210500,16178495,2075,2075,2075,2075,0
20240213,210400,16178495,2075,2075,2075,2075,0
20240213,210300,16178495,2075,2075,2075,2075,0
20240213,210200,16178495,2075,2075,2075,2075,0
20240213,210100,16178495,2075,2075,2075,2075,0
20240213,210000,16178495,2075,2075,2075,2075,0
20240213,205900,16178495,2075,2075,2075,2075,0
20240213,205800,16178495,2075,2075,2075,2075,0
20240213,205700,16178495,2075,2075,2075,2075,0
20240213,205600,16178495,2075,2075,2075,2075,0
20240213,205500,16178495,2075,2075,2075,2075,0
20240213,205400,16178495,2075,2075,2075,2075,0
20240213,205300,16178495,2075,2075,2075,2075,0
20240213,205200,16178495,2075,2075,2075,2075,0
20240213,205100,16178495,2075,2075,2075,2075,0
20240213,205000,16178495,2075,2075,2075,2075,0
20240213,204900,16178495,2075,2075,2075,2075,0
20240213,204800,16178495,2075,2075,2075,2075,0
20240213,204700,16178495,2075,2075,2075,2075,1185
20240213,204600,16178495,2075,2075,2075,2075,0
20240213,204500,16178495,2075,2075,2075,2075,0
20240213,204400,16178495,2075,2075,2075,2075,0
20240213,204300,16178495,2075,2075,2075,2075,0
20240213,204200,16178495,2075,2075,2075,2075,0
20240213,204100,16178495,2075,2075,2075,2075,0
20240213,204000,16178495,2075,2075,2075,2075,0
20240213,203900,16178495,2075,2075,2075,2075,0
20240213,203800,16178495,2075,2075,2075,2075,0
20240213,203700,16178495,2075,2075,2075,2075,0
20240213,203600,16178495,2075,2075,2075,2075,0
20240213,203500,16178495,2075,2075,2075,2075,0
20240213,203400,16178495,2075,2075,2075,2075,0
20240213,203300,16178495,2075,2075,2075,2075,0
20240213,203200,16178495,2075,2075,2075,2075,0
20240213,203100,16178495,2075,2075,2075,2075,0
20240213,203000,16178495,2075,2075,2075,2075,0
20240213,202900,16178495,2075,2075,2075,2075,0
20240213,202800,16178495,2075,2075,2075,2075,0
20240213,202700,16178495,2075,2075,2075,2075,0
20240213,202600,16178495,2075,2075,2075,2075,0
20240213,202500,16178495,2075,2075,2075,2075,0
20240213,202400,16178495,2075,2075,2075,2075,0
20240213,202300,16178495,2075,2075,2075,2075,0
20240213,202200,16178495,2075,2075,2075,2075,0
20240213,202100,16178495,2075,2075,2075,2075,0
20240213,202000,16178495,2075,2075,2075,2075,0
20240213,201900,16178495,2075,2075,2075,2075,0
20240213,201800,16178495,2075,2075,2075,2075,0
20240213,201700,16178495,2075,2075,2075,2075,1185
20240213,201600,16178495,2075,2075,2075,2075,0
20240213,201500,16178495,2075,2075,2075,2075,0
20240213,201400,16178495,2075,2075,2075,2075,0
20240213,201300,16178495,2075,2075,2075,2075,0
20240213,201200,16178495,2075,2075,2075,2075,0
20240213,201100,16178495,2075,2075,2075,2075,0
20240213,201000,16178495,2075,2075,2075,2075,0
20240213,200900,16178495,2075,2075,2075,2075,0
20240213,200800,16178495,2075,2075,2075,2075,0
20240213,200700,16178495,2075,2075,2075,2075,0
20240213,200600,16178495,2075,2075,2075,2075,0
20240213,200500,16178495,2075,2075,2075,2075,0
20240213,200400,16178495,2075,2075,2075,2075,0
20240213,200300,16178495,2075,2075,2075,2075,0
20240213,200200,16178495,2075,2075,2075,2075,0
20240213,200100,16178495,2075,2075,2075,2075,0
20240213,200000,16178495,2075,2075,2075,2075,0
20240213,195900,16178495,2075,2075,2075,2075,0
20240213,195800,16178495,2075,2075,2075,2075,0
20240213,195700,16178495,2075,2075,2075,2075,0
20240213,195600,16178495,2075,2075,2075,2075,0
20240213,195500,16178495,2075,2075,2075,2075,0
20240213,195400,16178495,2075,2075,2075,2075,0
20240213,195300,16178495,2075,2075,2075,2075,0
20240213,195200,16178495,2075,2075,2075,2075,0
20240213,195100,16178495,2075,2075,2075,2075,0
20240213,195000,16178495,2075,2075,2075,2075,0
20240213,194900,16178495,2075,2075,2075,2075,0
20240213,194800,16178495,2075,2075,2075,2075,0
20240213,194700,16178495,2075,2075,2075,2075,1185
20240213,194600,16178495,2075,2075,2075,2075,0
20240213,194500,16178495,2075,2075,2075,2075,0
20240213,194400,16178495,2075,2075,2075,2075,0
20240213,194300,16178495,2075,2075,2075,2075,0
20240213,194200,16178495,2075,2075,2075,2075,0
20240213,194100,16178495,2075,2075,2075,2075,0
20240213,194000,16178495,2075,2075,2075,2075,0
20240213,193900,16178495,2075,2075,2075,2075,0
20240213,193800,16178495,2075,2075,2075,2075,0
20240213,193700,16178495,2075,2075,2075,2075,0
20240213,193600,16178495,2075,2075,2075,2075,0
20240213,193500,16178495,2075,2075,2075,2075,0
20240213,193400,16178495,2075,2075,2075,2075,0
20240213,193300,16178495,2075,2075,2075,2075,0
20240213,193200,16178495,2075,2075,2075,2075,0
20240213,193100,16178495,2075,2075,2075,2075,0
20240213,193000,16178495,2075,2075,2075,2075,0
20240213,192900,16178495,2075,2075,2075,2075,0
20240213,192800,16178495,2075,2075,2075,2075,0
20240213,192700,16178495,2075,2075,2075,2075,0
20240213,192600,16178495,2075,2075,2075,2075,0
20240213,192500,16178495,2075,2075,2075,2075,0
20240213,192400,16178495,2075,2075,2075,2075,0
20240213,192300,16178495,2075,2075,2075,2075,0
20240213,192200,16178495,2075,2075,2075,2075,0
20240213,192100,16178495,2075,2075,2075,2075,0
20240213,192000,16178495,2075,2075,2075,2075,0
20240213,191900,16178495,2075,2075,2075,2075,0
20240213,191800,16178495,2075,2075,2075,2075,0
20240213,191700,16178495,2075,2075,2075,2075,1185
20240213,191600,16178495,2075,2075,2075,2075,0
20240213,191500,16178495,2075,2075,2075,2075,0
20240213,191400,16178495,2075,2075,2075,2075,0
20240213,191300,16178495,2075,2075,2075,2075,0
20240213,191200,16178495,2075,2075,2075,2075,0
20240213,191100,16178495,2075,2075,2075,2075,0
20240213,191000,16178495,2075,2075,2075,2075,0
20240213,190900,16178495,2075,2075,2075,2075,0
20240213,190800,16178495,2075,2075,2075,2075,0
20240213,190700,16178495,2075,2075,2075,2075,0
20240213,190600,16178495,2075,2075,2075,2075,0
20240213,190500,16178495,2075,2075,2075,2075,0
20240213,190400,16178495,2075,2075,2075,2075,0
20240213,190300,16178495,2075,2075,2075,2075,0
20240213,190200,16178495,2075,2075,2075,2075,0
20240213,190100,16178495,2075,2075,2075,2075,0
20240213,190000,16178495,2075,2075,2075,2075,0
20240213,185900,16178495,2075,2075,2075,2075,0
20240213,185800,16178495,2075,2075,2075,2075,0
20240213,185700,16178495,2075,2075,2075,2075,0
20240213,185600,16178495,2075,2075,2075,2075,0
20240213,185500,16178495,2075,2075,2075,2075,0
20240213,185400,16178495,2075,2075,2075,2075,0
20240213,185300,16178495,2075,2075,2075,2075,0
20240213,185200,16178495,2075,2075,2075,2075,0
20240213,185100,16178495,2075,2075,2075,2075,0
20240213,185000,16178495,2075,2075,2075,2075,0
20240213,184900,16178495,2075,2075,2075,2075,0
20240213,184800,16178495,2075,2075,2075,2075,0
20240213,184700,16178495,2075,2075,2075,2075,1185
20240213,184600,16178495,2075,2075,2075,2075,0
20240213,184500,16178495,2075,2075,2075,2075,0
20240213,184400,16178495,2075,2075,2075,2075,0
20240213,184300,16178495,2075,2075,2075,2075,0
20240213,184200,16178495,2075,2075,2075,2075,0
20240213,184100,16178495,2075,2075,2075,2075,0
20240213,184000,16178495,2075,2075,2075,2075,0
20240213,183900,16178495,2075,2075,2075,2075,0
20240213,183800,16178495,2075,2075,2075,2075,0
20240213,183700,16178495,2075,2075,2075,2075,0
20240213,183600,16178495,2075,2075,2075,2075,0
20240213,183500,16178495,2075,2075,2075,2075,0
20240213,183400,16178495,2075,2075,2075,2075,0
20240213,183300,16178495,2075,2075,2075,2075,0
20240213,183200,16178495,2075,2075,2075,2075,0
20240213,183100,16178495,2075,2075,2075,2075,0
20240213,183000,16178495,2075,2075,2075,2075,0
20240213,182900,16178495,2075,2075,2075,2075,0
20240213,182800,16178495,2075,2075,2075,2075,0
20240213,182700,16178495,2075,2075,2075,2075,0
20240213,182600,16178495,2075,2075,2075,2075,0
20240213,182500,16178495,2075,2075,2075,2075,0
20240213,182400,16178495,2075,2075,2075,2075,0
20240213,182300,16178495,2075,2075,2075,2075,0
20240213,182200,16178495,2075,2075,2075,2075,0
20240213,182100,16178495,2075,2075,2075,2075,0
20240213,182000,16178495,2075,2075,2075,2075,0
20240213,181900,16178495,2075,2075,2075,2075,0
20240213,181800,16178495,2075,2075,2075,2075,0
20240213,181700,16178495,2075,2075,2075,2075,1185
20240213,181600,16178495,2075,2075,2075,2075,0
20240213,181500,16178495,2075,2075,2075,2075,0
20240213,181400,16178495,2075,2075,2075,2075,0
20240213,181300,16178495,2075,2075,2075,2075,0
20240213,181200,16178495,2075,2075,2075,2075,0
20240213,181100,16178495,2075,2075,2075,2075,0
20240213,181000,16178495,2075,2075,2075,2075,0
20240213,180900,16178495,2075,2075,2075,2075,0
20240213,180800,16178495,2075,2075,2075,2075,0
20240213,180700,16178495,2075,2075,2075,2075,0
20240213,180600,16178495,2075,2075,2075,2075,0
20240213,180500,16178495,2075,2075,2075,2075,0
20240213,180400,16178495,2075,2075,2075,2075,0
20240213,180300,16178495,2075,2075,2075,2075,0
20240213,180200,16178495,2075,2075,2075,2075,0
20240213,180100,16178495,2075,2075,2075,2075,0
20240213,180000,16178495,2075,2075,2075,2075,0
20240213,175900,16178495,2075,2075,2075,2075,0
20240213,175800,16178495,2075,2075,2075,2075,0
20240213,175700,16178495,2075,2075,2075,2075,0
20240213,175600,16178495,2075,2075,2075,2075,0
20240213,175500,16178495,2075,2075,2075,2075,0
20240213,175400,16178495,2075,2075,2075,2075,0
20240213,175300,16178495,2075,2075,2075,2075,0
20240213,175200,16178495,2075,2075,2075,2075,0
20240213,175100,16178495,2075,2075,2075,2075,0
20240213,175000,16178495,2075,2075,2075,2075,0
20240213,174900,16178495,2075,2075,2075,2075,0
20240213,174800,16178495,2075,2075,2075,2075,0
20240213,174700,16178495,2075,2075,2075,2075,1185
20240213,174600,16178495,2075,2075,2075,2075,0
20240213,174500,16178495,2075,2075,2075,2075,0
20240213,174400,16178495,2075,2075,2075,2075,0
20240213,174300,16178495,2075,2075,2075,2075,0
20240213,174200,16178495,2075,2075,2075,2075,0
20240213,174100,16178495,2075,2075,2075,2075,0
20240213,174000,16178495,2075,2075,2075,2075,0
20240213,173900,16178495,2075,2075,2075,2075,0
20240213,173800,16178495,2075,2075,2075,2075,0
20240213,173700,16178495,2075,2075,2075,2075,0
20240213,173600,16178495,2075,2075,2075,2075,0
20240213,173500,16178495,2075,2075,2075,2075,0
20240213,173400,16178495,2075,2075,2075,2075,0
20240213,173300,16178495,2075,2075,2075,2075,0
20240213,173200,16178495,2075,2075,2075,2075,0
20240213,173100,16178495,2075,2075,2075,2075,0
20240213,173000,16178495,2075,2075,2075,2075,0
20240213,172900,16178495,2075,2075,2075,2075,0
20240213,172800,16178495,2075,2075,2075,2075,0
20240213,172700,16178495,2075,2075,2075,2075,0
20240213,172600,16178495,2075,2075,2075,2075,0
20240213,172500,16178495,2075,2075,2075,2075,0
20240213,172400,16178495,2075,2075,2075,2075,0
20240213,172300,16178495,2075,2075,2075,2075,0
20240213,172200,16178495,2075,2075,2075,2075,0
20240213,172100,16178495,2075,2075,2075,2075,0
20240213,172000,16178495,2075,2075,2075,2075,0
20240213,171900,16178495,2075,2075,2075,2075,0
20240213,171800,16178495,2075,2075,2075,2075,0
20240213,171700,16178495,2075,2075,2075,2075,1185
20240213,171600,16178495,2075,2075,2075,2075,0
20240213,171500,16178495,2075,2075,2075,2075,0
20240213,171400,16178495,2075,2075,2075,2075,0
20240213,171300,16178495,2075,2075,2075,2075,0
20240213,171200,16178495,2075,2075,2075,2075,0
20240213,171100,16178495,2075,2075,2075,2075,0
20240213,171000,16178495,2075,2075,2075,2075,0
20240213,170900,16178495,2075,2075,2075,2075,0
20240213,170800,16178495,2075,2075,2075,2075,0
20240213,170700,16178495,2075,2075,2075,2075,0
20240213,170600,16178495,2075,2075,2075,2075,0
20240213,170500,16178495,2075,2075,2075,2075,0
20240213,170400,16178495,2075,2075,2075,2075,0
20240213,170300,16178495,2075,2075,2075,2075,0
20240213,170200,16178495,2075,2075,2075,2075,0
20240213,170100,16178495,2075,2075,2075,2075,0
20240213,170000,16178495,2075,2075,2075,2075,0
20240213,165900,16178495,2075,2075,2075,2075,0
20240213,165800,16178495,2075,2075,2075,2075,0
20240213,165700,16178495,2075,2075,2075,2075,0
20240213,165600,16178495,2075,2075,2075,2075,0
20240213,165500,16178495,2075,2075,2075,2075,0
20240213,165400,16178495,2075,2075,2075,2075,0
20240213,165300,16178495,2075,2075,2075,2075,0
20240213,165200,16178495,2075,2075,2075,2075,0
20240213,165100,16178495,2075,2075,2075,2075,0
20240213,165000,16178495,2075,2075,2075,2075,0
20240213,164900,16178495,2075,2075,2075,2075,0
20240213,164800,16178495,2075,2075,2075,2075,0
20240213,164700,16178495,2075,2075,2075,2075,1185
20240213,164600,16178495,2075,2075,2075,2075,0
20240213,164500,16178495,2075,2075,2075,2075,0
20240213,164400,16178495,2075,2075,2075,2075,0
20240213,164300,16178495,2075,2075,2075,2075,0
20240213,164200,16178495,2075,2075,2075,2075,0
20240213,164100,16178495,2075,2075,2075,2075,0
20240213,164000,16178495,2075,2075,2075,2075,0
20240213,163900,16178495,2075,2075,2075,2075,0
20240213,163800,16178495,2075,2075,2075,2075,0
20240213,163700,16178495,2075,2075,2075,2075,0
20240213,163600,16178495,2075,2075,2075,2075,0
20240213,163500,16178495,2075,2075,2075,2075,0
20240213,163400,16178495,2075,2075,2075,2075,0
20240213,163300,16178495,2075,2075,2075,2075,0
20240213,163200,16178495,2075,2075,2075,2075,0
20240213,163100,16178495,2075,2075,2075,2075,0
20240213,163000,16178495,2075,2075,2075,2075,0
20240213,162900,16178495,2075,2075,2075,2075,0
20240213,162800,16178495,2075,2075,2075,2075,0
20240213,162700,16178495,2075,2075,2075,2075,0
20240213,162600,16178495,2075,2075,2075,2075,0
20240213,162500,16178495,2075,2075,2075,2075,0
20240213,162400,16178495,2075,2075,2075,2075,0
20240213,162300,16178495,2075,2075,2075,2075,0
20240213,162200,16178495,2075,2075,2075,2075,0
20240213,162100,16178495,2075,2075,2075,2075,0
20240213,162000,16178495,2075,2075,2075,2075,0
20240213,161900,16178495,2075,2075,2075,2075,0
20240213,161800,16178495,2075,2075,2075,2075,0
20240213,161700,16178495,2075,2075,2075,2075,1185
20240213,161600,16178495,2075,2075,2075,2075,0
20240213,161500,16178495,2075,2075,2075,2075,0
20240213,161400,16178495,2075,2075,2075,2075,0
20240213,161300,16178495,2075,2075,2075,2075,0
20240213,161200,16178495,2075,2075,2075,2075,0
20240213,161100,16178495,2075,2075,2075,2075,0
20240213,161000,16178495,2075,2075,2075,2075,0
20240213,160900,16178495,2075,2075,2075,2075,0
20240213,160800,16178495,2075,2075,2075,2075,0
20240213,160700,16178495,2075,2075,2075,2075,0
20240213,160600,16178495,2075,2075,2075,2075,0
20240213,160500,16178495,2075,2075,2075,2075,0
20240213,160400,16178495,2075,2075,2075,2075,0
20240213,160300,16178495,2075,2075,2075,2075,0
20240213,160200,16178495,2075,2075,2075,2075,0
20240213,160100,16178495,2075,2075,2075,2075,0
20240213,160000,16178495,2075,2075,2075,2075,0
20240213,155900,16178495,2075,2075,2075,2075,0
20240213,155800,16178495,2075,2075,2075,2075,0
20240213,155700,16178495,2075,2075,2075,2075,0
20240213,155600,16178495,2075,2075,2075,2075,0
20240213,155500,16178495,2075,2075,2075,2075,0
20240213,155400,16178495,2075,2075,2075,2075,0
20240213,155300,16178495,2075,2075,2075,2075,0
20240213,155200,16178495,2075,2075,2075,2075,0
20240213,155100,16178495,2075,2075,2075,2075,0
20240213,155000,16178495,2075,2075,2075,2075,0
20240213,154900,16178495,2075,2075,2075,2075,0
20240213,154800,16178495,2075,2075,2075,2075,0
20240213,154700,16178495,2075,2075,2075,2075,1185
20240213,154600,16178495,2075,2075,2075,2075,0
20240213,154500,16178495,2075,2075,2075,2075,0
20240213,154400,16178495,2075,2075,2075,2075,0
20240213,154300,16178495,2075,2075,2075,2075,0
20240213,154200,16178495,2075,2075,2075,2075,0
20240213,154100,16178495,2075,2075,2075,2075,0
20240213,154000,16178495,2075,2075,2075,2075,0
20240213,153900,16178495,2075,2075,2075,2075,0
20240213,153800,16178495,2075,2075,2075,2075,0
20240213,153700,16178495,2075,2075,2075,2075,0
20240213,153600,16178495,2075,2075,2075,2075,0
20240213,153500,16178495,2075,2075,2075,2075,0
20240213,153400,16178495,2075,2075,2075,2075,0
20240213,153300,16178495,2075,2075,2075,2075,0
20240213,153200,16178495,2075,2075,2075,2075,0
20240213,153100,16178495,2075,2075,2075,2075,0
20240213,153000,16178495,2075,2075,2075,2075,1185
20240213,152900,13719620,2075,2075,2075,2075,0
20240213,152800,13719620,2075,2075,2075,2075,0
20240213,152700,13719620,2075,2075,2075,2075,0
20240213,152600,13719620,2075,2075,2075,2075,0
20240213,152500,13719620,2075,2075,2075,2075,0
20240213,152400,13719620,2075,2075,2075,2075,0
20240213,152300,13719620,2075,2075,2075,2075,0
20240213,152200,13719620,2075,2075,2075,2075,0
20240213,152100,13719620,2075,2075,2075,2075,0
20240213,152000,13719620,2075,2075,2075,2075,0
20240213,151900,13719620,2075,2075,2075,2075,0
20240213,151800,13719620,2075,2075,2075,2075,1
20240213,151700,13717545,2070,2070,2070,2070,0
20240213,151600,13717545,2070,2070,2070,2070,0
20240213,151500,13717545,2070,2070,2070,2070,0
20240213,151400,13717545,2070,2070,2070,2070,0
20240213,151300,13717545,2070,2070,2070,2070,0
20240213,151200,13717545,2070,2070,2070,2070,0
20240213,151100,13717545,2070,2070,2070,2070,0
20240213,151000,13717545,2070,2070,2070,2070,0
20240213,150900,13717545,2070,2070,2070,2070,0
20240213,150800,13717545,2070,2070,2070,2070,0
20240213,150700,13717545,2070,2070,2070,2070,0
20240213,150600,13717545,2070,2070,2070,2070,0
20240213,150500,13717545,2070,2070,2070,2070,0
20240213,150400,13717545,2070,2070,2070,2070,0
20240213,150300,13717545,2070,2070,2070,2070,0
20240213,150200,13717545,2070,2070,2070,2070,0
20240213,150100,13717545,2070,2070,2070,2070,0
20240213,150000,13717545,2070,2070,2070,2070,12
20240213,145900,13692705,2070,2070,2070,2070,19
20240213,145800,13653375,2070,2070,2070,2070,0
20240213,145700,13653375,2070,2070,2070,2070,0
20240213,145600,13653375,2070,2070,2070,2070,23
20240213,145500,13605765,2070,2070,2070,2070,13
20240213,145400,13578855,2070,2070,2070,2070,0
20240213,145300,13578855,2070,2070,2070,2070,0
20240213,145200,13578855,2070,2070,2070,2070,15
20240213,145100,13547805,2070,2070,2070,2070,10
20240213,145000,13527105,2070,2070,2070,2070,0
20240213,144900,13527105,2070,2070,2070,2070,23
20240213,144800,13479495,2070,2070,2070,2070,0
20240213,144700,13479495,2070,2070,2070,2070,0
20240213,144600,13479495,2070,2070,2070,2070,12
20240213,144500,13454655,2070,2070,2070,2070,16
20240213,144400,13421535,2070,2070,2070,2070,0
20240213,144300,13421535,2070,2070,2070,2070,0
20240213,144200,13421535,2070,2070,2070,2070,29
20240213,144100,13361505,2075,2075,2075,2075,0
20240213,144000,13361505,2075,2075,2075,2075,0
20240213,143900,13361505,2075,2075,2075,2075,1
20240213,143800,13359430,2070,2070,2070,2070,18
20240213,143700,13322170,2070,2070,2070,2070,9
20240213,143600,13303540,2070,2070,2070,2070,0
20240213,143500,13303540,2070,2070,2070,2070,23
20240213,143400,13255930,2070,2070,2070,2070,0
20240213,143300,13255930,2070,2070,2070,2070,9
20240213,143200,13237300,2070,2070,2070,2070,0
20240213,143100,13237300,2070,2070,2070,2070,15
20240213,143000,13206250,2070,2070,2070,2070,0
20240213,142900,13206250,2070,2070,2070,2070,0
20240213,142800,13206250,2070,2070,2070,2070,28
20240213,142700,13148290,2070,2070,2070,2070,0
20240213,142600,13148290,2070,2070,2070,2070,0
20240213,142500,13148290,2070,2070,2070,2070,19
20240213,142400,13108960,2070,2070,2070,2070,7
20240213,142300,13094470,2070,2070,2070,2070,0
20240213,142200,13094470,2070,2070,2070,2070,0
20240213,142100,13094470,2070,2070,2070,2070,23
20240213,142000,13046860,2070,2070,2070,2070,0
20240213,141900,13046860,2070,2070,2070,2070,8
20240213,141800,13030300,2070,2070,2070,2070,15
20240213,141700,12999250,2070,2070,2070,2070,0
20240213,141600,12999250,2070,2070,2070,2070,0
20240213,141500,12999250,2070,2070,2070,2070,9
20240213,141400,12980620,2070,2070,2070,2070,19
20240213,141300,12941290,2070,2070,2070,2070,0
20240213,141200,12941290,2070,2070,2070,2070,0
20240213,141100,12941290,2070,2070,2070,2070,19
20240213,141000,12901960,2070,2070,2070,2070,11
20240213,140900,12879190,2070,2070,2070,2070,0
20240213,140800,12879190,2070,2070,2070,2070,0
20240213,140700,12879190,2070,2070,2070,2070,22
20240213,140600,12833650,2070,2070,2070,2070,11
20240213,140500,12810880,2070,2070,2070,2070,0
20240213,140400,12810880,2070,2070,2070,2070,16
20240213,140300,12777760,2070,2070,2070,2070,0
20240213,140200,12777760,2070,2070,2070,2070,0
20240213,140100,12777760,2070,2070,2070,2070,12
20240213,140000,12752920,2070,2070,2070,2070,19
20240213,135900,12713590,2075,2075,2075,2075,0
20240213,135800,12713590,2075,2075,2075,2075,1
20240213,135700,12711515,2070,2070,2070,2070,28
20240213,135600,12653555,2075,2075,2075,2075,1
20240213,135500,12651480,2070,2070,2070,2070,0
20240213,135400,12651480,2070,2070,2070,2070,0
20240213,135300,12651480,2070,2070,2070,2070,23
20240213,135200,12603870,2070,2070,2070,2070,10
20240213,135100,12583170,2070,2070,2070,2070,0
20240213,135000,12583170,2070,2070,2070,2070,15
20240213,134900,12552120,2070,2070,2070,2070,0
20240213,134800,12552120,2070,2070,2070,2070,8
20240213,134700,12535560,2070,2070,2070,2070,0
20240213,134600,12535560,2070,2070,2070,2070,23
20240213,134500,12487950,2070,2070,2070,2070,0
20240213,134400,12487950,2070,2070,2070,2070,0
20240213,134300,12487950,2070,2070,2070,2070,22
20240213,134200,12442410,2075,2075,2075,2075,0
20240213,134100,12442410,2075,2075,2075,2075,0
20240213,134000,12442410,2075,2075,2075,2075,10
20240213,133900,12421660,2070,2070,2070,2070,32
20240213,133800,12355420,2070,2070,2070,2070,0
20240213,133700,12355420,2070,2070,2070,2070,0
20240213,133600,12355420,2070,2070,2070,2070,17
20240213,133500,12320230,2070,2070,2070,2070,0
20240213,133400,12320230,2070,2070,2070,2070,9
20240213,133300,12301600,2070,2070,2070,2070,0
20240213,133200,12301600,2070,2070,2070,2070,21
20240213,133100,12258130,2070,2070,2070,2070,0
20240213,133000,12258130,2070,2070,2070,2070,11
20240213,132900,12235360,2070,2070,2070,2070,17
20240213,132800,12200170,2070,2070,2070,2070,0
20240213,132700,12200170,2070,2070,2070,2070,0
20240213,132600,12200170,2070,2070,2070,2070,0
20240213,132500,12200170,2070,2070,2070,2070,33
20240213,132400,12131860,2070,2070,2070,2070,0
20240213,132300,12131860,2070,2070,2070,2070,0
20240213,132200,12131860,2070,2070,2070,2070,16
20240213,132100,12098740,2070,2070,2070,2070,8
20240213,132000,12082180,2070,2070,2070,2070,0
20240213,131900,12082180,2070,2070,2070,2070,0
20240213,131800,12082180,2070,2070,2070,2070,21
20240213,131700,12038710,2070,2070,2070,2070,0
20240213,131600,12038710,2070,2070,2070,2070,7
20240213,131500,12024220,2070,2070,2070,2070,17
20240213,131400,11989030,2070,2070,2070,2070,0
20240213,131300,11989030,2070,2070,2070,2070,0
20240213,131200,11989030,2070,2070,2070,2070,8
20240213,131100,11972470,2070,2070,2070,2070,21
20240213,131000,11929000,2070,2070,2070,2070,0
20240213,130900,11929000,2070,2070,2070,2070,0
20240213,130800,11929000,2070,2070,2070,2070,17
20240213,130700,11893810,2070,2070,2070,2070,8
20240213,130600,11877250,2070,2070,2070,2070,0
20240213,130500,11877250,2070,2070,2070,2070,0
20240213,130400,11877250,2070,2070,2070,2070,21
20240213,130300,11833780,2070,2070,2070,2070,7
20240213,130200,11819290,2070,2070,2070,2070,0
20240213,130100,11819290,2070,2065,2070,2065,20
20240213,130000,11777975,2065,2065,2065,2065,0
20240213,125900,11777975,2065,2065,2065,2065,0
20240213,125800,11777975,2065,2065,2065,2065,9
20240213,125700,11759390,2065,2065,2065,2065,23
20240213,125600,11711895,2065,2065,2065,2065,0
20240213,125500,11711895,2065,2065,2065,2065,0
20240213,125400,11711895,2065,2065,2065,2065,26
20240213,125300,11658205,2065,2065,2065,2065,0
20240213,125200,11658205,2065,2065,2065,2065,0
20240213,125100,11658205,2065,2065,2065,2065,0
20240213,125000,11658205,2065,2065,2065,2065,21
20240213,124900,11614840,2065,2065,2065,2065,7
20240213,124800,11600385,2065,2065,2065,2065,0
20240213,124700,11600385,2065,2065,2065,2065,17
20240213,124600,11565280,2065,2065,2065,2065,0
20240213,124500,11565280,2065,2065,2065,2065,11
20240213,124400,11542565,2065,2065,2065,2065,0
20240213,124300,11542565,2065,2065,2065,2065,23
20240213,124200,11495070,2065,2065,2065,2065,0
20240213,124100,11495070,2065,2065,2065,2065,0
20240213,124000,11495070,2065,2065,2065,2065,22
20240213,123900,11449640,2065,2065,2065,2065,0
20240213,123800,11449640,2065,2065,2065,2065,0
20240213,123700,11449640,2065,2065,2065,2065,0
20240213,123600,11449640,2065,2065,2065,2065,31
20240213,123500,11385625,2065,2065,2065,2065,0
20240213,123400,11385625,2065,2065,2065,2065,0
20240213,123300,11385625,2065,2065,2065,2065,17
20240213,123200,11350520,2065,2065,2065,2065,0
20240213,123100,11350520,2065,2065,2065,2065,7
20240213,123000,11336065,2065,2065,2065,2065,0
20240213,122900,11336065,2065,2065,2065,2065,21
20240213,122800,11292700,2065,2065,2065,2065,0
20240213,122700,11292700,2065,2065,2065,2065,10
20240213,122600,11272050,2065,2065,2065,2065,17
20240213,122500,11236945,2065,2065,2065,2065,0
20240213,122400,11236945,2065,2065,2065,2065,0
20240213,122300,11236945,2065,2065,2065,2065,0
20240213,122200,11236945,2065,2065,2065,2065,28
20240213,122100,11179125,2065,2065,2065,2065,0
20240213,122000,11179125,2065,2065,2065,2065,0
20240213,121900,11179125,2065,2065,2065,2065,17
20240213,121800,11144020,2065,2065,2065,2065,8
20240213,121700,11127500,2065,2065,2065,2065,0
20240213,121600,11127500,2065,2065,2065,2065,0
20240213,121500,11127500,2065,2065,2065,2065,19
20240213,121400,11088265,2065,2065,2065,2065,7
20240213,121300,11073810,2065,2065,2065,2065,0
20240213,121200,11073810,2065,2065,2065,2065,19
20240213,121100,11034575,2065,2065,2065,2065,0
20240213,121000,11034575,2065,2065,2065,2065,0
20240213,120900,11034575,2065,2065,2065,2065,7
20240213,120800,11020120,2065,2065,2065,2065,23
20240213,120700,10972625,2065,2065,2065,2065,0
20240213,120600,10972625,2065,2065,2065,2065,0
20240213,120500,10972625,2065,2065,2065,2065,25
20240213,120400,10921000,2065,2065,2065,2065,0
20240213,120300,10921000,2065,2065,2065,2065,0
20240213,120200,10921000,2065,2065,2065,2065,0
20240213,120100,10921000,2065,2065,2065,2065,19
20240213,120000,10881765,2065,2065,2065,2065,7
20240213,115900,10867310,2065,2065,2065,2065,0
20240213,115800,10867310,2065,2065,2065,2065,19
20240213,115700,10828075,2065,2065,2065,2065,0
20240213,115600,10828075,2065,2065,2065,2065,10
20240213,115500,10807425,2065,2065,2065,2065,0
20240213,115400,10807425,2065,2065,2065,2065,23
20240213,115300,10759930,2065,2065,2065,2065,0
20240213,115200,10759930,2065,2065,2065,2065,0
20240213,115100,10759930,2065,2065,2070,2065,30
20240213,115000,10697950,2065,2065,2065,2065,0
20240213,114900,10697950,2065,2065,2065,2065,0
20240213,114800,10697950,2065,2065,2065,2065,0
20240213,114700,10697950,2065,2065,2065,2065,30
20240213,114600,10636000,2065,2065,2065,2065,0
20240213,114500,10636000,2065,2065,2065,2065,0
20240213,114400,10636000,2065,2065,2065,2065,16
20240213,114300,10602960,2065,2065,2065,2065,0
20240213,114200,10602960,2065,2065,2065,2065,8
20240213,114100,10586440,2065,2065,2065,2065,0
20240213,114000,10586440,2065,2065,2065,2065,21
20240213,113900,10543075,2065,2065,2065,2065,0
20240213,113800,10543075,2065,2065,2065,2065,8
20240213,113700,10526555,2065,2065,2065,2065,17
20240213,113600,10491450,2065,2065,2065,2065,0
20240213,113500,10491450,2065,2065,2065,2065,0
20240213,113400,10491450,2065,2065,2065,2065,0
20240213,113300,10491450,2065,2065,2065,2065,30
20240213,113200,10429500,2065,2065,2065,2065,0
20240213,113100,10429500,2065,2065,2065,2065,0
20240213,113000,10429500,2065,2065,2065,2065,15
20240213,112900,10398525,2065,2065,2065,2065,10
20240213,112800,10377875,2065,2065,2065,2065,0
20240213,112700,10377875,2065,2065,2065,2065,0
20240213,112600,10377875,2065,2065,2065,2065,23
20240213,112500,10330380,2065,2065,2065,2065,0
20240213,112400,10330380,2065,2065,2065,2065,9
20240213,112300,10311795,2065,2065,2065,2065,15
20240213,112200,10280820,2070,2070,2070,2070,1
20240213,112100,10278750,2065,2065,2065,2065,0
20240213,112000,10278750,2065,2065,2065,2065,10
20240213,111900,10258100,2065,2065,2065,2065,23
20240213,111800,10210605,2065,2065,2065,2065,0
20240213,111700,10210605,2065,2065,2065,2065,0
20240213,111600,10210605,2065,2065,2065,2065,15
20240213,111500,10179630,2065,2065,2065,2065,7
20240213,111400,10165175,2065,2065,2065,2065,0
20240213,111300,10165175,2065,2065,2065,2065,0
20240213,111200,10165175,2065,2065,2065,2065,21
20240213,111100,10121810,2070,2070,2070,2070,0
20240213,111000,10121810,2070,2070,2070,2070,0
20240213,110900,10121810,2070,2065,2070,2065,22
20240213,110800,10076355,2065,2065,2065,2065,0
20240213,110700,10076355,2065,2065,2065,2065,0
20240213,110600,10076355,2065,2065,2065,2065,8
20240213,110500,10059835,2065,2065,2065,2065,23
20240213,110400,10012340,2065,2065,2065,2065,0
20240213,110300,10012340,2065,2065,2065,2065,0
20240213,110200,10012340,2065,2065,2065,2065,24
20240213,110100,9962780,2070,2070,2070,2070,1
20240213,110000,9960710,2065,2065,2065,2065,0
20240213,105900,9960710,2065,2065,2065,2065,0
20240213,105800,9960710,2065,2065,2065,2065,19
20240213,105700,9921475,2065,2065,2065,2065,10
20240213,105600,9900825,2065,2065,2065,2065,0
20240213,105500,9900825,2065,2065,2065,2065,19
20240213,105400,9861590,2065,2065,2065,2065,0
20240213,105300,9861590,2065,2065,2065,2065,10
20240213,105200,9840940,2065,2065,2065,2065,0
20240213,105100,9840940,2065,2065,2065,2065,21
20240213,105000,9797575,2065,2065,2065,2065,0
20240213,104900,9797575,2065,2065,2065,2065,0
20240213,104800,9797575,2065,2065,2065,2065,27
20240213,104700,9741820,2065,2065,2065,2065,0
20240213,104600,9741820,2065,2065,2065,2065,0
20240213,104500,9741820,2065,2065,2065,2065,0
20240213,104400,9741820,2065,2065,2065,2065,32
20240213,104300,9675740,2070,2070,2070,2070,1
20240213,104200,9673670,2065,2065,2065,2065,0
20240213,104100,9673670,2065,2065,2065,2065,15
20240213,104000,9642695,2065,2065,2065,2065,0
20240213,103900,9642695,2065,2065,2065,2065,10
20240213,103800,9622045,2065,2065,2065,2065,0
20240213,103700,9622045,2065,2065,2065,2065,23
20240213,103600,9574550,2065,2065,2065,2065,0
20240213,103500,9574550,2065,2065,2065,2065,10
20240213,103400,9553900,2065,2065,2065,2065,15
20240213,103300,9522925,2070,2070,2070,2070,0
20240213,103200,9522925,2070,2070,2070,2070,1
20240213,103100,9520855,2065,2065,2065,2065,0
20240213,103000,9520855,2065,2070,2070,2065,33
20240213,102900,9452705,2065,2065,2065,2065,0
20240213,102800,9452705,2065,2065,2065,2065,0
20240213,102700,9452705,2065,2065,2065,2065,16
20240213,102600,9419665,2065,2065,2065,2065,11
20240213,102500,9396950,2065,2065,2065,2065,0
20240213,102400,9396950,2065,2065,2065,2065,0
20240213,102300,9396950,2065,2065,2065,2065,19
20240213,102200,9357715,2065,2065,2065,2065,0
20240213,102100,9357715,2065,2065,2065,2065,8
20240213,102000,9341195,2065,2065,2065,2065,19
20240213,101900,9301960,2070,2070,2070,2070,0
20240213,101800,9301960,2070,2070,2070,2070,0
20240213,101700,9301960,2070,2065,2070,2065,25
20240213,101600,9250315,2065,2065,2065,2065,0
20240213,101500,9250315,2065,2065,2065,2065,0
20240213,101400,9250315,2065,2065,2065,2065,0
20240213,101300,9250315,2065,2065,2065,2065,17
20240213,101200,9215210,2065,2065,2065,2065,9
20240213,101100,9196625,2065,2065,2065,2065,0
20240213,101000,9196625,2065,2065,2065,2065,21
20240213,100900,9153260,2065,2065,2065,2065,0
20240213,100800,9153260,2065,2065,2065,2065,10
20240213,100700,9132610,2070,2070,2070,2070,0
20240213,100600,9132610,2070,2065,2070,2065,18
20240213,100500,9095435,2065,2065,2065,2065,0
20240213,100400,9095435,2065,2065,2065,2065,0
20240213,100300,9095435,2065,2065,2065,2065,27
20240213,100200,9039680,2070,2070,2070,2070,1
20240213,100100,9037610,2065,2065,2065,2065,0
20240213,100000,9037610,2065,2065,2065,2065,0
20240213,095900,9037610,2065,2065,2065,2065,27
20240213,095800,8981855,2065,2065,2065,2065,0
20240213,095700,8981855,2065,2065,2065,2065,0
20240213,095600,8981855,2065,2065,2065,2065,23
20240213,095500,8934360,2065,2065,2065,2065,1357
20240213,095400,6132155,2060,2060,2060,2060,9
20240213,095300,6113615,2065,2065,2065,2065,643
20240213,095200,4785820,2065,2065,2065,2065,15
20240213,095100,4754845,2065,2065,2065,2065,0
20240213,095000,4754845,2065,2065,2065,2065,9
20240213,094900,4736260,2065,2065,2065,2065,21
20240213,094800,4692895,2070,2070,2070,2070,1
20240213,094700,4690825,2065,2065,2065,2065,0
20240213,094600,4690825,2065,2065,2065,2065,0
20240213,094500,4690825,2065,2065,2065,2065,27
20240213,094400,4635070,2065,2065,2065,2065,0
20240213,094300,4635070,2065,2065,2065,2065,0
20240213,094200,4635070,2065,2065,2065,2065,23
20240213,094100,4587575,2065,2065,2065,2065,8
20240213,094000,4571055,2065,2065,2065,2065,0
20240213,093900,4571055,2065,2065,2065,2065,0
20240213,093800,4571055,2065,2065,2065,2065,15
20240213,093700,4540080,2065,2065,2065,2065,7
20240213,093600,4525625,2065,2065,2065,2065,0
20240213,093500,4525625,2065,2065,2065,2065,21
20240213,093400,4482260,2065,2065,2065,2065,0
20240213,093300,4482260,2065,2065,2065,2065,0
20240213,093200,4482260,2065,2065,2065,2065,9
20240213,093100,4463675,2065,2065,2065,2065,17
20240213,093000,4428570,2070,2070,2070,2070,0
20240213,092900,4428570,2070,2070,2070,2070,1
20240213,092800,4426500,2065,2065,2065,2065,32
20240213,092700,4360420,2065,2065,2065,2065,0
20240213,092600,4360420,2065,2065,2065,2065,0
20240213,092500,4360420,2065,2065,2065,2065,0
20240213,092400,4360420,2065,2065,2065,2065,16
20240213,092300,4327380,2065,2065,2065,2065,9
20240213,092200,4308795,2065,2065,2065,2065,0
20240213,092100,4308795,2065,2065,2065,2065,21
20240213,092000,4265430,2065,2065,2065,2065,0
20240213,091900,4265430,2065,2065,2065,2065,0
20240213,091800,4265430,2065,2065,2065,2065,0
20240213,091700,4265430,2065,2065,2065,2065,17
20240213,091600,4230325,2075,2075,2075,2075,0
20240213,091500,4230325,2075,2075,2075,2075,1
20240213,091400,4228250,2065,2065,2065,2065,22
20240213,091300,4182820,2070,2075,2075,2070,11
20240213,091200,4160000,2080,2080,2080,2080,0
20240213,091100,4160000,2080,2080,2080,2080,0
20240213,091000,4160000,2080,2080,2080,2080,0
20240213,090900,4160000,2080,2080,2080,2080,50
20240213,090800,4056000,2080,2080,2080,2080,1900
20240213,090700,104000,2080,2080,2080,2080,0
20240213,090600,104000,2080,2080,2080,2080,0
20240213,090500,104000,2080,2080,2080,2080,50
20240213,090400,0,2080,2080,2080,2080,0
20240213,090300,0,2080,2080,2080,2080,0
20240213,090200,0,2080,2080,2080,2080,0
20240213,090100,0,2080,2080,2080,2080,0
20240213,090000,0,2080,2080,2080,2080,0