KissMeData/436610/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,211400,0,2280,2280,2280,2280,0
20240221,211300,0,2280,2280,2280,2280,0
20240221,211200,0,2280,2280,2280,2280,0
20240221,211100,0,2280,2280,2280,2280,0
20240221,211000,0,2280,2280,2280,2280,0
20240221,210900,0,2280,2280,2280,2280,0
20240221,210800,0,2280,2280,2280,2280,0
20240221,210700,0,2280,2280,2280,2280,0
20240221,210600,0,2280,2280,2280,2280,0
20240221,210500,0,2280,2280,2280,2280,0
20240221,210400,0,2280,2280,2280,2280,0
20240221,210300,0,2280,2280,2280,2280,0
20240221,210200,0,2280,2280,2280,2280,0
20240221,210100,0,2280,2280,2280,2280,0
20240221,210000,0,2280,2280,2280,2280,0
20240221,205900,0,2280,2280,2280,2280,0
20240221,205800,0,2280,2280,2280,2280,0
20240221,205700,0,2280,2280,2280,2280,0
20240221,205600,0,2280,2280,2280,2280,0
20240221,205500,0,2280,2280,2280,2280,0
20240221,205400,0,2280,2280,2280,2280,0
20240221,205300,0,2280,2280,2280,2280,0
20240221,205200,0,2280,2280,2280,2280,0
20240221,205100,0,2280,2280,2280,2280,0
20240221,205000,0,2280,2280,2280,2280,0
20240221,204900,0,2280,2280,2280,2280,0
20240221,204800,0,2280,2280,2280,2280,0
20240221,204700,0,2280,2280,2280,2280,0
20240221,204600,0,2280,2280,2280,2280,0
20240221,204500,0,2280,2280,2280,2280,0
20240221,204400,0,2280,2280,2280,2280,0
20240221,204300,0,2280,2280,2280,2280,0
20240221,204200,0,2280,2280,2280,2280,0
20240221,204100,0,2280,2280,2280,2280,0
20240221,204000,0,2280,2280,2280,2280,0
20240221,203900,0,2280,2280,2280,2280,0
20240221,203800,0,2280,2280,2280,2280,0
20240221,203700,0,2280,2280,2280,2280,0
20240221,203600,0,2280,2280,2280,2280,0
20240221,203500,0,2280,2280,2280,2280,0
20240221,203400,0,2280,2280,2280,2280,0
20240221,203300,0,2280,2280,2280,2280,0
20240221,203200,0,2280,2280,2280,2280,0
20240221,203100,0,2280,2280,2280,2280,0
20240221,203000,0,2280,2280,2280,2280,0
20240221,202900,0,2280,2280,2280,2280,0
20240221,202800,0,2280,2280,2280,2280,0
20240221,202700,0,2280,2280,2280,2280,0
20240221,202600,0,2280,2280,2280,2280,0
20240221,202500,0,2280,2280,2280,2280,0
20240221,202400,0,2280,2280,2280,2280,0
20240221,202300,0,2280,2280,2280,2280,0
20240221,202200,0,2280,2280,2280,2280,0
20240221,202100,0,2280,2280,2280,2280,0
20240221,202000,0,2280,2280,2280,2280,0
20240221,201900,0,2280,2280,2280,2280,0
20240221,201800,0,2280,2280,2280,2280,0
20240221,201700,0,2280,2280,2280,2280,0
20240221,201600,0,2280,2280,2280,2280,0
20240221,201500,0,2280,2280,2280,2280,0
20240221,201400,0,2280,2280,2280,2280,0
20240221,201300,0,2280,2280,2280,2280,0
20240221,201200,0,2280,2280,2280,2280,0
20240221,201100,0,2280,2280,2280,2280,0
20240221,201000,0,2280,2280,2280,2280,0
20240221,200900,0,2280,2280,2280,2280,0
20240221,200800,0,2280,2280,2280,2280,0
20240221,200700,0,2280,2280,2280,2280,0
20240221,200600,0,2280,2280,2280,2280,0
20240221,200500,0,2280,2280,2280,2280,0
20240221,200400,0,2280,2280,2280,2280,0
20240221,200300,0,2280,2280,2280,2280,0
20240221,200200,0,2280,2280,2280,2280,0
20240221,200100,0,2280,2280,2280,2280,0
20240221,200000,0,2280,2280,2280,2280,0
20240221,195900,0,2280,2280,2280,2280,0
20240221,195800,0,2280,2280,2280,2280,0
20240221,195700,0,2280,2280,2280,2280,0
20240221,195600,0,2280,2280,2280,2280,0
20240221,195500,0,2280,2280,2280,2280,0
20240221,195400,0,2280,2280,2280,2280,0
20240221,195300,0,2280,2280,2280,2280,0
20240221,195200,0,2280,2280,2280,2280,0
20240221,195100,0,2280,2280,2280,2280,0
20240221,195000,0,2280,2280,2280,2280,0
20240221,194900,0,2280,2280,2280,2280,0
20240221,194800,0,2280,2280,2280,2280,0
20240221,194700,0,2280,2280,2280,2280,0
20240221,194600,0,2280,2280,2280,2280,0
20240221,194500,0,2280,2280,2280,2280,0
20240221,194400,0,2280,2280,2280,2280,0
20240221,194300,0,2280,2280,2280,2280,0
20240221,194200,0,2280,2280,2280,2280,0
20240221,194100,0,2280,2280,2280,2280,0
20240221,194000,0,2280,2280,2280,2280,0
20240221,193900,0,2280,2280,2280,2280,0
20240221,193800,0,2280,2280,2280,2280,0
20240221,193700,0,2280,2280,2280,2280,0
20240221,193600,0,2280,2280,2280,2280,0
20240221,193500,0,2280,2280,2280,2280,0
20240221,193400,0,2280,2280,2280,2280,0
20240221,193300,0,2280,2280,2280,2280,0
20240221,193200,0,2280,2280,2280,2280,0
20240221,193100,0,2280,2280,2280,2280,0
20240221,193000,0,2280,2280,2280,2280,0
20240221,192900,0,2280,2280,2280,2280,0
20240221,192800,0,2280,2280,2280,2280,0
20240221,192700,0,2280,2280,2280,2280,0
20240221,192600,0,2280,2280,2280,2280,0
20240221,192500,0,2280,2280,2280,2280,0
20240221,192400,0,2280,2280,2280,2280,0
20240221,192300,0,2280,2280,2280,2280,0
20240221,192200,0,2280,2280,2280,2280,0
20240221,192100,0,2280,2280,2280,2280,0
20240221,192000,0,2280,2280,2280,2280,0
20240221,191900,0,2280,2280,2280,2280,0
20240221,191800,0,2280,2280,2280,2280,0
20240221,191700,0,2280,2280,2280,2280,0
20240221,191600,0,2280,2280,2280,2280,0
20240221,191500,0,2280,2280,2280,2280,0
20240221,191400,0,2280,2280,2280,2280,0
20240221,191300,0,2280,2280,2280,2280,0
20240221,191200,0,2280,2280,2280,2280,0
20240221,191100,0,2280,2280,2280,2280,0
20240221,191000,0,2280,2280,2280,2280,0
20240221,190900,0,2280,2280,2280,2280,0
20240221,190800,0,2280,2280,2280,2280,0
20240221,190700,0,2280,2280,2280,2280,0
20240221,190600,0,2280,2280,2280,2280,0
20240221,190500,0,2280,2280,2280,2280,0
20240221,190400,0,2280,2280,2280,2280,0
20240221,190300,0,2280,2280,2280,2280,0
20240221,190200,0,2280,2280,2280,2280,0
20240221,190100,0,2280,2280,2280,2280,0
20240221,190000,0,2280,2280,2280,2280,0
20240221,185900,0,2280,2280,2280,2280,0
20240221,185800,0,2280,2280,2280,2280,0
20240221,185700,0,2280,2280,2280,2280,0
20240221,185600,0,2280,2280,2280,2280,0
20240221,185500,0,2280,2280,2280,2280,0
20240221,185400,0,2280,2280,2280,2280,0
20240221,185300,0,2280,2280,2280,2280,0
20240221,185200,0,2280,2280,2280,2280,0
20240221,185100,0,2280,2280,2280,2280,0
20240221,185000,0,2280,2280,2280,2280,0
20240221,184900,0,2280,2280,2280,2280,0
20240221,184800,0,2280,2280,2280,2280,0
20240221,184700,0,2280,2280,2280,2280,0
20240221,184600,0,2280,2280,2280,2280,0
20240221,184500,0,2280,2280,2280,2280,0
20240221,184400,0,2280,2280,2280,2280,0
20240221,184300,0,2280,2280,2280,2280,0
20240221,184200,0,2280,2280,2280,2280,0
20240221,184100,0,2280,2280,2280,2280,0
20240221,184000,0,2280,2280,2280,2280,0
20240221,183900,0,2280,2280,2280,2280,0
20240221,183800,0,2280,2280,2280,2280,0
20240221,183700,0,2280,2280,2280,2280,0
20240221,183600,0,2280,2280,2280,2280,0
20240221,183500,0,2280,2280,2280,2280,0
20240221,183400,0,2280,2280,2280,2280,0
20240221,183300,0,2280,2280,2280,2280,0
20240221,183200,0,2280,2280,2280,2280,0
20240221,183100,0,2280,2280,2280,2280,0
20240221,183000,0,2280,2280,2280,2280,0
20240221,182900,0,2280,2280,2280,2280,0
20240221,182800,0,2280,2280,2280,2280,0
20240221,182700,0,2280,2280,2280,2280,0
20240221,182600,0,2280,2280,2280,2280,0
20240221,182500,0,2280,2280,2280,2280,0
20240221,182400,0,2280,2280,2280,2280,0
20240221,182300,0,2280,2280,2280,2280,0
20240221,182200,0,2280,2280,2280,2280,0
20240221,182100,0,2280,2280,2280,2280,0
20240221,182000,0,2280,2280,2280,2280,0
20240221,181900,0,2280,2280,2280,2280,0
20240221,181800,0,2280,2280,2280,2280,0
20240221,181700,0,2280,2280,2280,2280,0
20240221,181600,0,2280,2280,2280,2280,0
20240221,181500,0,2280,2280,2280,2280,0
20240221,181400,0,2280,2280,2280,2280,0
20240221,181300,0,2280,2280,2280,2280,0
20240221,181200,0,2280,2280,2280,2280,0
20240221,181100,0,2280,2280,2280,2280,0
20240221,181000,0,2280,2280,2280,2280,0
20240221,180900,0,2280,2280,2280,2280,0
20240221,180800,0,2280,2280,2280,2280,0
20240221,180700,0,2280,2280,2280,2280,0
20240221,180600,0,2280,2280,2280,2280,0
20240221,180500,0,2280,2280,2280,2280,0
20240221,180400,0,2280,2280,2280,2280,0
20240221,180300,0,2280,2280,2280,2280,0
20240221,180200,0,2280,2280,2280,2280,0
20240221,180100,0,2280,2280,2280,2280,0
20240221,180000,0,2280,2280,2280,2280,0
20240221,175900,0,2280,2280,2280,2280,0
20240221,175800,0,2280,2280,2280,2280,0
20240221,175700,0,2280,2280,2280,2280,0
20240221,175600,0,2280,2280,2280,2280,0
20240221,175500,0,2280,2280,2280,2280,0
20240221,175400,0,2280,2280,2280,2280,0
20240221,175300,0,2280,2280,2280,2280,0
20240221,175200,0,2280,2280,2280,2280,0
20240221,175100,0,2280,2280,2280,2280,0
20240221,175000,0,2280,2280,2280,2280,0
20240221,174900,0,2280,2280,2280,2280,0
20240221,174800,0,2280,2280,2280,2280,0
20240221,174700,0,2280,2280,2280,2280,0
20240221,174600,0,2280,2280,2280,2280,0
20240221,174500,0,2280,2280,2280,2280,0
20240221,174400,0,2280,2280,2280,2280,0
20240221,174300,0,2280,2280,2280,2280,0
20240221,174200,0,2280,2280,2280,2280,0
20240221,174100,0,2280,2280,2280,2280,0
20240221,174000,0,2280,2280,2280,2280,0
20240221,173900,0,2280,2280,2280,2280,0
20240221,173800,0,2280,2280,2280,2280,0
20240221,173700,0,2280,2280,2280,2280,0
20240221,173600,0,2280,2280,2280,2280,0
20240221,173500,0,2280,2280,2280,2280,0
20240221,173400,0,2280,2280,2280,2280,0
20240221,173300,0,2280,2280,2280,2280,0
20240221,173200,0,2280,2280,2280,2280,0
20240221,173100,0,2280,2280,2280,2280,0
20240221,173000,0,2280,2280,2280,2280,0
20240221,172900,0,2280,2280,2280,2280,0
20240221,172800,0,2280,2280,2280,2280,0
20240221,172700,0,2280,2280,2280,2280,0
20240221,172600,0,2280,2280,2280,2280,0
20240221,172500,0,2280,2280,2280,2280,0
20240221,172400,0,2280,2280,2280,2280,0
20240221,172300,0,2280,2280,2280,2280,0
20240221,172200,0,2280,2280,2280,2280,0
20240221,172100,0,2280,2280,2280,2280,0
20240221,172000,0,2280,2280,2280,2280,0
20240221,171900,0,2280,2280,2280,2280,0
20240221,171800,0,2280,2280,2280,2280,0
20240221,171700,0,2280,2280,2280,2280,0
20240221,171600,0,2280,2280,2280,2280,0
20240221,171500,0,2280,2280,2280,2280,0
20240221,171400,0,2280,2280,2280,2280,0
20240221,171300,0,2280,2280,2280,2280,0
20240221,171200,0,2280,2280,2280,2280,0
20240221,171100,0,2280,2280,2280,2280,0
20240221,171000,0,2280,2280,2280,2280,0
20240221,170900,0,2280,2280,2280,2280,0
20240221,170800,0,2280,2280,2280,2280,0
20240221,170700,0,2280,2280,2280,2280,0
20240221,170600,0,2280,2280,2280,2280,0
20240221,170500,0,2280,2280,2280,2280,0
20240221,170400,0,2280,2280,2280,2280,0
20240221,170300,0,2280,2280,2280,2280,0
20240221,170200,0,2280,2280,2280,2280,0
20240221,170100,0,2280,2280,2280,2280,0
20240221,170000,0,2280,2280,2280,2280,0
20240221,165900,0,2280,2280,2280,2280,0
20240221,165800,0,2280,2280,2280,2280,0
20240221,165700,0,2280,2280,2280,2280,0
20240221,165600,0,2280,2280,2280,2280,0
20240221,165500,0,2280,2280,2280,2280,0
20240221,165400,0,2280,2280,2280,2280,0
20240221,165300,0,2280,2280,2280,2280,0
20240221,165200,0,2280,2280,2280,2280,0
20240221,165100,0,2280,2280,2280,2280,0
20240221,165000,0,2280,2280,2280,2280,0
20240221,164900,0,2280,2280,2280,2280,0
20240221,164800,0,2280,2280,2280,2280,0
20240221,164700,0,2280,2280,2280,2280,0
20240221,164600,0,2280,2280,2280,2280,0
20240221,164500,0,2280,2280,2280,2280,0
20240221,164400,0,2280,2280,2280,2280,0
20240221,164300,0,2280,2280,2280,2280,0
20240221,164200,0,2280,2280,2280,2280,0
20240221,164100,0,2280,2280,2280,2280,0
20240221,164000,0,2280,2280,2280,2280,0
20240221,163900,0,2280,2280,2280,2280,0
20240221,163800,0,2280,2280,2280,2280,0
20240221,163700,0,2280,2280,2280,2280,0
20240221,163600,0,2280,2280,2280,2280,0
20240221,163500,0,2280,2280,2280,2280,0
20240221,163400,0,2280,2280,2280,2280,0
20240221,163300,0,2280,2280,2280,2280,0
20240221,163200,0,2280,2280,2280,2280,0
20240221,163100,0,2280,2280,2280,2280,0
20240221,163000,0,2280,2280,2280,2280,0
20240221,162900,0,2280,2280,2280,2280,0
20240221,162800,0,2280,2280,2280,2280,0
20240221,162700,0,2280,2280,2280,2280,0
20240221,162600,0,2280,2280,2280,2280,0
20240221,162500,0,2280,2280,2280,2280,0
20240221,162400,0,2280,2280,2280,2280,0
20240221,162300,0,2280,2280,2280,2280,0
20240221,162200,0,2280,2280,2280,2280,0
20240221,162100,0,2280,2280,2280,2280,0
20240221,162000,0,2280,2280,2280,2280,0
20240221,161900,0,2280,2280,2280,2280,0
20240221,161800,0,2280,2280,2280,2280,0
20240221,161700,0,2280,2280,2280,2280,0
20240221,161600,0,2280,2280,2280,2280,0
20240221,161500,0,2280,2280,2280,2280,0
20240221,161400,0,2280,2280,2280,2280,0
20240221,161300,0,2280,2280,2280,2280,0
20240221,161200,0,2280,2280,2280,2280,0
20240221,161100,0,2280,2280,2280,2280,0
20240221,161000,0,2280,2280,2280,2280,0
20240221,160900,0,2280,2280,2280,2280,0
20240221,160800,0,2280,2280,2280,2280,0
20240221,160700,0,2280,2280,2280,2280,0
20240221,160600,0,2280,2280,2280,2280,0
20240221,160500,0,2280,2280,2280,2280,0
20240221,160400,0,2280,2280,2280,2280,0
20240221,160300,0,2280,2280,2280,2280,0
20240221,160200,0,2280,2280,2280,2280,0
20240221,160100,0,2280,2280,2280,2280,0
20240221,160000,0,2280,2280,2280,2280,0
20240221,155900,0,2280,2280,2280,2280,0
20240221,155800,0,2280,2280,2280,2280,0
20240221,155700,0,2280,2280,2280,2280,0
20240221,155600,0,2280,2280,2280,2280,0
20240221,155500,0,2280,2280,2280,2280,0
20240221,155400,0,2280,2280,2280,2280,0
20240221,155300,0,2280,2280,2280,2280,0
20240221,155200,0,2280,2280,2280,2280,0
20240221,155100,0,2280,2280,2280,2280,0
20240221,155000,0,2280,2280,2280,2280,0
20240221,154900,0,2280,2280,2280,2280,0
20240221,154800,0,2280,2280,2280,2280,0
20240221,154700,0,2280,2280,2280,2280,0
20240221,154600,0,2280,2280,2280,2280,0
20240221,154500,0,2280,2280,2280,2280,0
20240221,154400,0,2280,2280,2280,2280,0
20240221,154300,0,2280,2280,2280,2280,0
20240221,154200,0,2280,2280,2280,2280,0
20240221,154100,0,2280,2280,2280,2280,0
20240221,154000,0,2280,2280,2280,2280,0
20240221,153900,0,2280,2280,2280,2280,0
20240221,153800,0,2280,2280,2280,2280,0
20240221,153700,0,2280,2280,2280,2280,0
20240221,153600,0,2280,2280,2280,2280,0
20240221,153500,0,2280,2280,2280,2280,0
20240221,153400,0,2280,2280,2280,2280,0
20240221,153300,0,2280,2280,2280,2280,0
20240221,153200,0,2280,2280,2280,2280,0
20240221,153100,0,2280,2280,2280,2280,0
20240221,153000,0,2280,2280,2280,2280,0
20240221,152900,0,2280,2280,2280,2280,0
20240221,152800,0,2280,2280,2280,2280,0
20240221,152700,0,2280,2280,2280,2280,0
20240221,152600,0,2280,2280,2280,2280,0
20240221,152500,0,2280,2280,2280,2280,0
20240221,152400,0,2280,2280,2280,2280,0
20240221,152300,0,2280,2280,2280,2280,0
20240221,152200,0,2280,2280,2280,2280,0
20240221,152100,0,2280,2280,2280,2280,0
20240221,152000,0,2280,2280,2280,2280,0
20240221,151900,0,2280,2280,2280,2280,0
20240221,151800,0,2280,2280,2280,2280,0
20240221,151700,0,2280,2280,2280,2280,0
20240221,151600,0,2280,2280,2280,2280,0
20240221,151500,0,2280,2280,2280,2280,0
20240221,151400,0,2280,2280,2280,2280,0
20240221,151300,0,2280,2280,2280,2280,0
20240221,151200,0,2280,2280,2280,2280,0
20240221,151100,0,2280,2280,2280,2280,0
20240221,151000,0,2280,2280,2280,2280,0
20240221,150900,0,2280,2280,2280,2280,0
20240221,150800,0,2280,2280,2280,2280,0
20240221,150700,0,2280,2280,2280,2280,0
20240221,150600,0,2280,2280,2280,2280,0
20240221,150500,0,2280,2280,2280,2280,0
20240221,150400,0,2280,2280,2280,2280,0
20240221,150300,0,2280,2280,2280,2280,0
20240221,150200,0,2280,2280,2280,2280,0
20240221,150100,0,2280,2280,2280,2280,0
20240221,150000,0,2280,2280,2280,2280,0
20240221,145900,0,2280,2280,2280,2280,0
20240221,145800,0,2280,2280,2280,2280,0
20240221,145700,0,2280,2280,2280,2280,0
20240221,145600,0,2280,2280,2280,2280,0
20240221,145500,0,2280,2280,2280,2280,0
20240221,145400,0,2280,2280,2280,2280,0
20240221,145300,0,2280,2280,2280,2280,0
20240221,145200,0,2280,2280,2280,2280,0
20240221,145100,0,2280,2280,2280,2280,0
20240221,145000,0,2280,2280,2280,2280,0
20240221,144900,0,2280,2280,2280,2280,0
20240221,144800,0,2280,2280,2280,2280,0
20240221,144700,0,2280,2280,2280,2280,0
20240221,144600,0,2280,2280,2280,2280,0
20240221,144500,0,2280,2280,2280,2280,0
20240221,144400,0,2280,2280,2280,2280,0
20240221,144300,0,2280,2280,2280,2280,0
20240221,144200,0,2280,2280,2280,2280,0
20240221,144100,0,2280,2280,2280,2280,0
20240221,144000,0,2280,2280,2280,2280,0
20240221,143900,0,2280,2280,2280,2280,0
20240221,143800,0,2280,2280,2280,2280,0
20240221,143700,0,2280,2280,2280,2280,0
20240221,143600,0,2280,2280,2280,2280,0
20240221,143500,0,2280,2280,2280,2280,0
20240221,143400,0,2280,2280,2280,2280,0
20240221,143300,0,2280,2280,2280,2280,0
20240221,143200,0,2280,2280,2280,2280,0
20240221,143100,0,2280,2280,2280,2280,0
20240221,143000,0,2280,2280,2280,2280,0
20240221,142900,0,2280,2280,2280,2280,0
20240221,142800,0,2280,2280,2280,2280,0
20240221,142700,0,2280,2280,2280,2280,0
20240221,142600,0,2280,2280,2280,2280,0
20240221,142500,0,2280,2280,2280,2280,0
20240221,142400,0,2280,2280,2280,2280,0
20240221,142300,0,2280,2280,2280,2280,0
20240221,142200,0,2280,2280,2280,2280,0
20240221,142100,0,2280,2280,2280,2280,0
20240221,142000,0,2280,2280,2280,2280,0
20240221,141900,0,2280,2280,2280,2280,0
20240221,141800,0,2280,2280,2280,2280,0
20240221,141700,0,2280,2280,2280,2280,0
20240221,141600,0,2280,2280,2280,2280,0
20240221,141500,0,2280,2280,2280,2280,0
20240221,141400,0,2280,2280,2280,2280,0
20240221,141300,0,2280,2280,2280,2280,0
20240221,141200,0,2280,2280,2280,2280,0
20240221,141100,0,2280,2280,2280,2280,0
20240221,141000,0,2280,2280,2280,2280,0
20240221,140900,0,2280,2280,2280,2280,0
20240221,140800,0,2280,2280,2280,2280,0
20240221,140700,0,2280,2280,2280,2280,0
20240221,140600,0,2280,2280,2280,2280,0
20240221,140500,0,2280,2280,2280,2280,0
20240221,140400,0,2280,2280,2280,2280,0
20240221,140300,0,2280,2280,2280,2280,0
20240221,140200,0,2280,2280,2280,2280,0
20240221,140100,0,2280,2280,2280,2280,0
20240221,140000,0,2280,2280,2280,2280,0
20240221,135900,0,2280,2280,2280,2280,0
20240221,135800,0,2280,2280,2280,2280,0
20240221,135700,0,2280,2280,2280,2280,0
20240221,135600,0,2280,2280,2280,2280,0
20240221,135500,0,2280,2280,2280,2280,0
20240221,135400,0,2280,2280,2280,2280,0
20240221,135300,0,2280,2280,2280,2280,0
20240221,135200,0,2280,2280,2280,2280,0
20240221,135100,0,2280,2280,2280,2280,0
20240221,135000,0,2280,2280,2280,2280,0
20240221,134900,0,2280,2280,2280,2280,0
20240221,134800,0,2280,2280,2280,2280,0
20240221,134700,0,2280,2280,2280,2280,0
20240221,134600,0,2280,2280,2280,2280,0
20240221,134500,0,2280,2280,2280,2280,0
20240221,134400,0,2280,2280,2280,2280,0
20240221,134300,0,2280,2280,2280,2280,0
20240221,134200,0,2280,2280,2280,2280,0
20240221,134100,0,2280,2280,2280,2280,0
20240221,134000,0,2280,2280,2280,2280,0
20240221,133900,0,2280,2280,2280,2280,0
20240221,133800,0,2280,2280,2280,2280,0
20240221,133700,0,2280,2280,2280,2280,0
20240221,133600,0,2280,2280,2280,2280,0
20240221,133500,0,2280,2280,2280,2280,0
20240221,133400,0,2280,2280,2280,2280,0
20240221,133300,0,2280,2280,2280,2280,0
20240221,133200,0,2280,2280,2280,2280,0
20240221,133100,0,2280,2280,2280,2280,0
20240221,133000,0,2280,2280,2280,2280,0
20240221,132900,0,2280,2280,2280,2280,0
20240221,132800,0,2280,2280,2280,2280,0
20240221,132700,0,2280,2280,2280,2280,0
20240221,132600,0,2280,2280,2280,2280,0
20240221,132500,0,2280,2280,2280,2280,0
20240221,132400,0,2280,2280,2280,2280,0
20240221,132300,0,2280,2280,2280,2280,0
20240221,132200,0,2280,2280,2280,2280,0
20240221,132100,0,2280,2280,2280,2280,0
20240221,132000,0,2280,2280,2280,2280,0
20240221,131900,0,2280,2280,2280,2280,0
20240221,131800,0,2280,2280,2280,2280,0
20240221,131700,0,2280,2280,2280,2280,0
20240221,131600,0,2280,2280,2280,2280,0
20240221,131500,0,2280,2280,2280,2280,0
20240221,131400,0,2280,2280,2280,2280,0
20240221,131300,0,2280,2280,2280,2280,0
20240221,131200,0,2280,2280,2280,2280,0
20240221,131100,0,2280,2280,2280,2280,0
20240221,131000,0,2280,2280,2280,2280,0
20240221,130900,0,2280,2280,2280,2280,0
20240221,130800,0,2280,2280,2280,2280,0
20240221,130700,0,2280,2280,2280,2280,0
20240221,130600,0,2280,2280,2280,2280,0
20240221,130500,0,2280,2280,2280,2280,0
20240221,130400,0,2280,2280,2280,2280,0
20240221,130300,0,2280,2280,2280,2280,0
20240221,130200,0,2280,2280,2280,2280,0
20240221,130100,0,2280,2280,2280,2280,0
20240221,130000,0,2280,2280,2280,2280,0
20240221,125900,0,2280,2280,2280,2280,0
20240221,125800,0,2280,2280,2280,2280,0
20240221,125700,0,2280,2280,2280,2280,0
20240221,125600,0,2280,2280,2280,2280,0
20240221,125500,0,2280,2280,2280,2280,0
20240221,125400,0,2280,2280,2280,2280,0
20240221,125300,0,2280,2280,2280,2280,0
20240221,125200,0,2280,2280,2280,2280,0
20240221,125100,0,2280,2280,2280,2280,0
20240221,125000,0,2280,2280,2280,2280,0
20240221,124900,0,2280,2280,2280,2280,0
20240221,124800,0,2280,2280,2280,2280,0
20240221,124700,0,2280,2280,2280,2280,0
20240221,124600,0,2280,2280,2280,2280,0
20240221,124500,0,2280,2280,2280,2280,0
20240221,124400,0,2280,2280,2280,2280,0
20240221,124300,0,2280,2280,2280,2280,0
20240221,124200,0,2280,2280,2280,2280,0
20240221,124100,0,2280,2280,2280,2280,0
20240221,124000,0,2280,2280,2280,2280,0
20240221,123900,0,2280,2280,2280,2280,0
20240221,123800,0,2280,2280,2280,2280,0
20240221,123700,0,2280,2280,2280,2280,0
20240221,123600,0,2280,2280,2280,2280,0
20240221,123500,0,2280,2280,2280,2280,0
20240221,123400,0,2280,2280,2280,2280,0
20240221,123300,0,2280,2280,2280,2280,0
20240221,123200,0,2280,2280,2280,2280,0
20240221,123100,0,2280,2280,2280,2280,0
20240221,123000,0,2280,2280,2280,2280,0
20240221,122900,0,2280,2280,2280,2280,0
20240221,122800,0,2280,2280,2280,2280,0
20240221,122700,0,2280,2280,2280,2280,0
20240221,122600,0,2280,2280,2280,2280,0
20240221,122500,0,2280,2280,2280,2280,0
20240221,122400,0,2280,2280,2280,2280,0
20240221,122300,0,2280,2280,2280,2280,0
20240221,122200,0,2280,2280,2280,2280,0
20240221,122100,0,2280,2280,2280,2280,0
20240221,122000,0,2280,2280,2280,2280,0
20240221,121900,0,2280,2280,2280,2280,0
20240221,121800,0,2280,2280,2280,2280,0
20240221,121700,0,2280,2280,2280,2280,0
20240221,121600,0,2280,2280,2280,2280,0
20240221,121500,0,2280,2280,2280,2280,0
20240221,121400,0,2280,2280,2280,2280,0
20240221,121300,0,2280,2280,2280,2280,0
20240221,121200,0,2280,2280,2280,2280,0
20240221,121100,0,2280,2280,2280,2280,0
20240221,121000,0,2280,2280,2280,2280,0
20240221,120900,0,2280,2280,2280,2280,0
20240221,120800,0,2280,2280,2280,2280,0
20240221,120700,0,2280,2280,2280,2280,0
20240221,120600,0,2280,2280,2280,2280,0
20240221,120500,0,2280,2280,2280,2280,0
20240221,120400,0,2280,2280,2280,2280,0
20240221,120300,0,2280,2280,2280,2280,0
20240221,120200,0,2280,2280,2280,2280,0
20240221,120100,0,2280,2280,2280,2280,0
20240221,120000,0,2280,2280,2280,2280,0
20240221,115900,0,2280,2280,2280,2280,0
20240221,115800,0,2280,2280,2280,2280,0
20240221,115700,0,2280,2280,2280,2280,0
20240221,115600,0,2280,2280,2280,2280,0
20240221,115500,0,2280,2280,2280,2280,0
20240221,115400,0,2280,2280,2280,2280,0
20240221,115300,0,2280,2280,2280,2280,0
20240221,115200,0,2280,2280,2280,2280,0
20240221,115100,0,2280,2280,2280,2280,0
20240221,115000,0,2280,2280,2280,2280,0
20240221,114900,0,2280,2280,2280,2280,0
20240221,114800,0,2280,2280,2280,2280,0
20240221,114700,0,2280,2280,2280,2280,0
20240221,114600,0,2280,2280,2280,2280,0
20240221,114500,0,2280,2280,2280,2280,0
20240221,114400,0,2280,2280,2280,2280,0
20240221,114300,0,2280,2280,2280,2280,0
20240221,114200,0,2280,2280,2280,2280,0
20240221,114100,0,2280,2280,2280,2280,0
20240221,114000,0,2280,2280,2280,2280,0
20240221,113900,0,2280,2280,2280,2280,0
20240221,113800,0,2280,2280,2280,2280,0
20240221,113700,0,2280,2280,2280,2280,0
20240221,113600,0,2280,2280,2280,2280,0
20240221,113500,0,2280,2280,2280,2280,0
20240221,113400,0,2280,2280,2280,2280,0
20240221,113300,0,2280,2280,2280,2280,0
20240221,113200,0,2280,2280,2280,2280,0
20240221,113100,0,2280,2280,2280,2280,0
20240221,113000,0,2280,2280,2280,2280,0
20240221,112900,0,2280,2280,2280,2280,0
20240221,112800,0,2280,2280,2280,2280,0
20240221,112700,0,2280,2280,2280,2280,0
20240221,112600,0,2280,2280,2280,2280,0
20240221,112500,0,2280,2280,2280,2280,0
20240221,112400,0,2280,2280,2280,2280,0
20240221,112300,0,2280,2280,2280,2280,0
20240221,112200,0,2280,2280,2280,2280,0
20240221,112100,0,2280,2280,2280,2280,0
20240221,112000,0,2280,2280,2280,2280,0
20240221,111900,0,2280,2280,2280,2280,0
20240221,111800,0,2280,2280,2280,2280,0
20240221,111700,0,2280,2280,2280,2280,0
20240221,111600,0,2280,2280,2280,2280,0
20240221,111500,0,2280,2280,2280,2280,0
20240221,111400,0,2280,2280,2280,2280,0
20240221,111300,0,2280,2280,2280,2280,0
20240221,111200,0,2280,2280,2280,2280,0
20240221,111100,0,2280,2280,2280,2280,0
20240221,111000,0,2280,2280,2280,2280,0
20240221,110900,0,2280,2280,2280,2280,0
20240221,110800,0,2280,2280,2280,2280,0
20240221,110700,0,2280,2280,2280,2280,0
20240221,110600,0,2280,2280,2280,2280,0
20240221,110500,0,2280,2280,2280,2280,0
20240221,110400,0,2280,2280,2280,2280,0
20240221,110300,0,2280,2280,2280,2280,0
20240221,110200,0,2280,2280,2280,2280,0
20240221,110100,0,2280,2280,2280,2280,0
20240221,110000,0,2280,2280,2280,2280,0
20240221,105900,0,2280,2280,2280,2280,0
20240221,105800,0,2280,2280,2280,2280,0
20240221,105700,0,2280,2280,2280,2280,0
20240221,105600,0,2280,2280,2280,2280,0
20240221,105500,0,2280,2280,2280,2280,0
20240221,105400,0,2280,2280,2280,2280,0
20240221,105300,0,2280,2280,2280,2280,0
20240221,105200,0,2280,2280,2280,2280,0
20240221,105100,0,2280,2280,2280,2280,0
20240221,105000,0,2280,2280,2280,2280,0
20240221,104900,0,2280,2280,2280,2280,0
20240221,104800,0,2280,2280,2280,2280,0
20240221,104700,0,2280,2280,2280,2280,0
20240221,104600,0,2280,2280,2280,2280,0
20240221,104500,0,2280,2280,2280,2280,0
20240221,104400,0,2280,2280,2280,2280,0
20240221,104300,0,2280,2280,2280,2280,0
20240221,104200,0,2280,2280,2280,2280,0
20240221,104100,0,2280,2280,2280,2280,0
20240221,104000,0,2280,2280,2280,2280,0
20240221,103900,0,2280,2280,2280,2280,0
20240221,103800,0,2280,2280,2280,2280,0
20240221,103700,0,2280,2280,2280,2280,0
20240221,103600,0,2280,2280,2280,2280,0
20240221,103500,0,2280,2280,2280,2280,0
20240221,103400,0,2280,2280,2280,2280,0
20240221,103300,0,2280,2280,2280,2280,0
20240221,103200,0,2280,2280,2280,2280,0
20240221,103100,0,2280,2280,2280,2280,0
20240221,103000,0,2280,2280,2280,2280,0
20240221,102900,0,2280,2280,2280,2280,0
20240221,102800,0,2280,2280,2280,2280,0
20240221,102700,0,2280,2280,2280,2280,0
20240221,102600,0,2280,2280,2280,2280,0
20240221,102500,0,2280,2280,2280,2280,0
20240221,102400,0,2280,2280,2280,2280,0
20240221,102300,0,2280,2280,2280,2280,0
20240221,102200,0,2280,2280,2280,2280,0
20240221,102100,0,2280,2280,2280,2280,0
20240221,102000,0,2280,2280,2280,2280,0
20240221,101900,0,2280,2280,2280,2280,0
20240221,101800,0,2280,2280,2280,2280,0
20240221,101700,0,2280,2280,2280,2280,0
20240221,101600,0,2280,2280,2280,2280,0
20240221,101500,0,2280,2280,2280,2280,0
20240221,101400,0,2280,2280,2280,2280,0
20240221,101300,0,2280,2280,2280,2280,0
20240221,101200,0,2280,2280,2280,2280,0
20240221,101100,0,2280,2280,2280,2280,0
20240221,101000,0,2280,2280,2280,2280,0
20240221,100900,0,2280,2280,2280,2280,0
20240221,100800,0,2280,2280,2280,2280,0
20240221,100700,0,2280,2280,2280,2280,0
20240221,100600,0,2280,2280,2280,2280,0
20240221,100500,0,2280,2280,2280,2280,0
20240221,100400,0,2280,2280,2280,2280,0
20240221,100300,0,2280,2280,2280,2280,0
20240221,100200,0,2280,2280,2280,2280,0
20240221,100100,0,2280,2280,2280,2280,0
20240221,100000,0,2280,2280,2280,2280,0
20240221,095900,0,2280,2280,2280,2280,0
20240221,095800,0,2280,2280,2280,2280,0
20240221,095700,0,2280,2280,2280,2280,0
20240221,095600,0,2280,2280,2280,2280,0
20240221,095500,0,2280,2280,2280,2280,0
20240221,095400,0,2280,2280,2280,2280,0
20240221,095300,0,2280,2280,2280,2280,0
20240221,095200,0,2280,2280,2280,2280,0
20240221,095100,0,2280,2280,2280,2280,0
20240221,095000,0,2280,2280,2280,2280,0
20240221,094900,0,2280,2280,2280,2280,0
20240221,094800,0,2280,2280,2280,2280,0
20240221,094700,0,2280,2280,2280,2280,0
20240221,094600,0,2280,2280,2280,2280,0
20240221,094500,0,2280,2280,2280,2280,0
20240221,094400,0,2280,2280,2280,2280,0
20240221,094300,0,2280,2280,2280,2280,0
20240221,094200,0,2280,2280,2280,2280,0
20240221,094100,0,2280,2280,2280,2280,0
20240221,094000,0,2280,2280,2280,2280,0
20240221,093900,0,2280,2280,2280,2280,0
20240221,093800,0,2280,2280,2280,2280,0
20240221,093700,0,2280,2280,2280,2280,0
20240221,093600,0,2280,2280,2280,2280,0
20240221,093500,0,2280,2280,2280,2280,0
20240221,093400,0,2280,2280,2280,2280,0
20240221,093300,0,2280,2280,2280,2280,0
20240221,093200,0,2280,2280,2280,2280,0
20240221,093100,0,2280,2280,2280,2280,0
20240221,093000,0,2280,2280,2280,2280,0
20240221,092900,0,2280,2280,2280,2280,0
20240221,092800,0,2280,2280,2280,2280,0
20240221,092700,0,2280,2280,2280,2280,0
20240221,092600,0,2280,2280,2280,2280,0
20240221,092500,0,2280,2280,2280,2280,0
20240221,092400,0,2280,2280,2280,2280,0
20240221,092300,0,2280,2280,2280,2280,0
20240221,092200,0,2280,2280,2280,2280,0
20240221,092100,0,2280,2280,2280,2280,0
20240221,092000,0,2280,2280,2280,2280,0
20240221,091900,0,2280,2280,2280,2280,0
20240221,091800,0,2280,2280,2280,2280,0
20240221,091700,0,2280,2280,2280,2280,0
20240221,091600,0,2280,2280,2280,2280,0
20240221,091500,0,2280,2280,2280,2280,0
20240221,091400,0,2280,2280,2280,2280,0
20240221,091300,0,2280,2280,2280,2280,0
20240221,091200,0,2280,2280,2280,2280,0
20240221,091100,0,2280,2280,2280,2280,0
20240221,091000,0,2280,2280,2280,2280,0
20240221,090900,0,2280,2280,2280,2280,0
20240221,090800,0,2280,2280,2280,2280,0
20240221,090700,0,2280,2280,2280,2280,0
20240221,090600,0,2280,2280,2280,2280,0
20240221,090500,0,2280,2280,2280,2280,0
20240221,090400,0,2280,2280,2280,2280,0
20240221,090300,0,2280,2280,2280,2280,0
20240221,090200,0,2280,2280,2280,2280,0
20240221,090100,0,2280,2280,2280,2280,0
20240221,090000,0,2280,2280,2280,2280,0