KissMeData/445360/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,213000,35677040,2100,2100,2100,2100,3
20240216,212900,35677040,2100,2100,2100,2100,0
20240216,212800,35677040,2100,2100,2100,2100,0
20240216,212700,35677040,2100,2100,2100,2100,0
20240216,212600,35677040,2100,2100,2100,2100,0
20240216,212500,35677040,2100,2100,2100,2100,0
20240216,212400,35677040,2100,2100,2100,2100,0
20240216,212300,35677040,2100,2100,2100,2100,0
20240216,212200,35677040,2100,2100,2100,2100,0
20240216,212100,35677040,2100,2100,2100,2100,0
20240216,212000,35677040,2100,2100,2100,2100,0
20240216,211900,35677040,2100,2100,2100,2100,0
20240216,211800,35677040,2100,2100,2100,2100,0
20240216,211700,35677040,2100,2100,2100,2100,0
20240216,211600,35677040,2100,2100,2100,2100,0
20240216,211500,35677040,2100,2100,2100,2100,0
20240216,211400,35677040,2100,2100,2100,2100,0
20240216,211300,35677040,2100,2100,2100,2100,0
20240216,211200,35677040,2100,2100,2100,2100,0
20240216,211100,35677040,2100,2100,2100,2100,0
20240216,211000,35677040,2100,2100,2100,2100,0
20240216,210900,35677040,2100,2100,2100,2100,0
20240216,210800,35677040,2100,2100,2100,2100,0
20240216,210700,35677040,2100,2100,2100,2100,0
20240216,210600,35677040,2100,2100,2100,2100,0
20240216,210500,35677040,2100,2100,2100,2100,0
20240216,210400,35677040,2100,2100,2100,2100,0
20240216,210300,35677040,2100,2100,2100,2100,0
20240216,210200,35677040,2100,2100,2100,2100,0
20240216,210100,35677040,2100,2100,2100,2100,0
20240216,210000,35677040,2100,2100,2100,2100,3
20240216,205900,35677040,2100,2100,2100,2100,0
20240216,205800,35677040,2100,2100,2100,2100,0
20240216,205700,35677040,2100,2100,2100,2100,0
20240216,205600,35677040,2100,2100,2100,2100,0
20240216,205500,35677040,2100,2100,2100,2100,0
20240216,205400,35677040,2100,2100,2100,2100,0
20240216,205300,35677040,2100,2100,2100,2100,0
20240216,205200,35677040,2100,2100,2100,2100,0
20240216,205100,35677040,2100,2100,2100,2100,0
20240216,205000,35677040,2100,2100,2100,2100,0
20240216,204900,35677040,2100,2100,2100,2100,0
20240216,204800,35677040,2100,2100,2100,2100,0
20240216,204700,35677040,2100,2100,2100,2100,0
20240216,204600,35677040,2100,2100,2100,2100,0
20240216,204500,35677040,2100,2100,2100,2100,0
20240216,204400,35677040,2100,2100,2100,2100,0
20240216,204300,35677040,2100,2100,2100,2100,0
20240216,204200,35677040,2100,2100,2100,2100,0
20240216,204100,35677040,2100,2100,2100,2100,0
20240216,204000,35677040,2100,2100,2100,2100,0
20240216,203900,35677040,2100,2100,2100,2100,0
20240216,203800,35677040,2100,2100,2100,2100,0
20240216,203700,35677040,2100,2100,2100,2100,0
20240216,203600,35677040,2100,2100,2100,2100,0
20240216,203500,35677040,2100,2100,2100,2100,0
20240216,203400,35677040,2100,2100,2100,2100,0
20240216,203300,35677040,2100,2100,2100,2100,0
20240216,203200,35677040,2100,2100,2100,2100,0
20240216,203100,35677040,2100,2100,2100,2100,0
20240216,203000,35677040,2100,2100,2100,2100,3
20240216,202900,35677040,2100,2100,2100,2100,0
20240216,202800,35677040,2100,2100,2100,2100,0
20240216,202700,35677040,2100,2100,2100,2100,0
20240216,202600,35677040,2100,2100,2100,2100,0
20240216,202500,35677040,2100,2100,2100,2100,0
20240216,202400,35677040,2100,2100,2100,2100,0
20240216,202300,35677040,2100,2100,2100,2100,0
20240216,202200,35677040,2100,2100,2100,2100,0
20240216,202100,35677040,2100,2100,2100,2100,0
20240216,202000,35677040,2100,2100,2100,2100,0
20240216,201900,35677040,2100,2100,2100,2100,0
20240216,201800,35677040,2100,2100,2100,2100,0
20240216,201700,35677040,2100,2100,2100,2100,0
20240216,201600,35677040,2100,2100,2100,2100,0
20240216,201500,35677040,2100,2100,2100,2100,0
20240216,201400,35677040,2100,2100,2100,2100,0
20240216,201300,35677040,2100,2100,2100,2100,0
20240216,201200,35677040,2100,2100,2100,2100,0
20240216,201100,35677040,2100,2100,2100,2100,0
20240216,201000,35677040,2100,2100,2100,2100,0
20240216,200900,35677040,2100,2100,2100,2100,0
20240216,200800,35677040,2100,2100,2100,2100,0
20240216,200700,35677040,2100,2100,2100,2100,0
20240216,200600,35677040,2100,2100,2100,2100,0
20240216,200500,35677040,2100,2100,2100,2100,0
20240216,200400,35677040,2100,2100,2100,2100,0
20240216,200300,35677040,2100,2100,2100,2100,0
20240216,200200,35677040,2100,2100,2100,2100,0
20240216,200100,35677040,2100,2100,2100,2100,0
20240216,200000,35677040,2100,2100,2100,2100,3
20240216,195900,35677040,2100,2100,2100,2100,0
20240216,195800,35677040,2100,2100,2100,2100,0
20240216,195700,35677040,2100,2100,2100,2100,0
20240216,195600,35677040,2100,2100,2100,2100,0
20240216,195500,35677040,2100,2100,2100,2100,0
20240216,195400,35677040,2100,2100,2100,2100,0
20240216,195300,35677040,2100,2100,2100,2100,0
20240216,195200,35677040,2100,2100,2100,2100,0
20240216,195100,35677040,2100,2100,2100,2100,0
20240216,195000,35677040,2100,2100,2100,2100,0
20240216,194900,35677040,2100,2100,2100,2100,0
20240216,194800,35677040,2100,2100,2100,2100,0
20240216,194700,35677040,2100,2100,2100,2100,0
20240216,194600,35677040,2100,2100,2100,2100,0
20240216,194500,35677040,2100,2100,2100,2100,0
20240216,194400,35677040,2100,2100,2100,2100,0
20240216,194300,35677040,2100,2100,2100,2100,0
20240216,194200,35677040,2100,2100,2100,2100,0
20240216,194100,35677040,2100,2100,2100,2100,0
20240216,194000,35677040,2100,2100,2100,2100,0
20240216,193900,35677040,2100,2100,2100,2100,0
20240216,193800,35677040,2100,2100,2100,2100,0
20240216,193700,35677040,2100,2100,2100,2100,0
20240216,193600,35677040,2100,2100,2100,2100,0
20240216,193500,35677040,2100,2100,2100,2100,0
20240216,193400,35677040,2100,2100,2100,2100,0
20240216,193300,35677040,2100,2100,2100,2100,0
20240216,193200,35677040,2100,2100,2100,2100,0
20240216,193100,35677040,2100,2100,2100,2100,0
20240216,193000,35677040,2100,2100,2100,2100,3
20240216,192900,35677040,2100,2100,2100,2100,0
20240216,192800,35677040,2100,2100,2100,2100,0
20240216,192700,35677040,2100,2100,2100,2100,0
20240216,192600,35677040,2100,2100,2100,2100,0
20240216,192500,35677040,2100,2100,2100,2100,0
20240216,192400,35677040,2100,2100,2100,2100,0
20240216,192300,35677040,2100,2100,2100,2100,0
20240216,192200,35677040,2100,2100,2100,2100,0
20240216,192100,35677040,2100,2100,2100,2100,0
20240216,192000,35677040,2100,2100,2100,2100,0
20240216,191900,35677040,2100,2100,2100,2100,0
20240216,191800,35677040,2100,2100,2100,2100,0
20240216,191700,35677040,2100,2100,2100,2100,0
20240216,191600,35677040,2100,2100,2100,2100,0
20240216,191500,35677040,2100,2100,2100,2100,0
20240216,191400,35677040,2100,2100,2100,2100,0
20240216,191300,35677040,2100,2100,2100,2100,0
20240216,191200,35677040,2100,2100,2100,2100,0
20240216,191100,35677040,2100,2100,2100,2100,0
20240216,191000,35677040,2100,2100,2100,2100,0
20240216,190900,35677040,2100,2100,2100,2100,0
20240216,190800,35677040,2100,2100,2100,2100,0
20240216,190700,35677040,2100,2100,2100,2100,0
20240216,190600,35677040,2100,2100,2100,2100,0
20240216,190500,35677040,2100,2100,2100,2100,0
20240216,190400,35677040,2100,2100,2100,2100,0
20240216,190300,35677040,2100,2100,2100,2100,0
20240216,190200,35677040,2100,2100,2100,2100,0
20240216,190100,35677040,2100,2100,2100,2100,0
20240216,190000,35677040,2100,2100,2100,2100,3
20240216,185900,35677040,2100,2100,2100,2100,0
20240216,185800,35677040,2100,2100,2100,2100,0
20240216,185700,35677040,2100,2100,2100,2100,0
20240216,185600,35677040,2100,2100,2100,2100,0
20240216,185500,35677040,2100,2100,2100,2100,0
20240216,185400,35677040,2100,2100,2100,2100,0
20240216,185300,35677040,2100,2100,2100,2100,0
20240216,185200,35677040,2100,2100,2100,2100,0
20240216,185100,35677040,2100,2100,2100,2100,0
20240216,185000,35677040,2100,2100,2100,2100,0
20240216,184900,35677040,2100,2100,2100,2100,0
20240216,184800,35677040,2100,2100,2100,2100,0
20240216,184700,35677040,2100,2100,2100,2100,0
20240216,184600,35677040,2100,2100,2100,2100,0
20240216,184500,35677040,2100,2100,2100,2100,0
20240216,184400,35677040,2100,2100,2100,2100,0
20240216,184300,35677040,2100,2100,2100,2100,0
20240216,184200,35677040,2100,2100,2100,2100,0
20240216,184100,35677040,2100,2100,2100,2100,0
20240216,184000,35677040,2100,2100,2100,2100,0
20240216,183900,35677040,2100,2100,2100,2100,0
20240216,183800,35677040,2100,2100,2100,2100,0
20240216,183700,35677040,2100,2100,2100,2100,0
20240216,183600,35677040,2100,2100,2100,2100,0
20240216,183500,35677040,2100,2100,2100,2100,0
20240216,183400,35677040,2100,2100,2100,2100,0
20240216,183300,35677040,2100,2100,2100,2100,0
20240216,183200,35677040,2100,2100,2100,2100,0
20240216,183100,35677040,2100,2100,2100,2100,0
20240216,183000,35677040,2100,2100,2100,2100,3
20240216,182900,35677040,2100,2100,2100,2100,0
20240216,182800,35677040,2100,2100,2100,2100,0
20240216,182700,35677040,2100,2100,2100,2100,0
20240216,182600,35677040,2100,2100,2100,2100,0
20240216,182500,35677040,2100,2100,2100,2100,0
20240216,182400,35677040,2100,2100,2100,2100,0
20240216,182300,35677040,2100,2100,2100,2100,0
20240216,182200,35677040,2100,2100,2100,2100,0
20240216,182100,35677040,2100,2100,2100,2100,0
20240216,182000,35677040,2100,2100,2100,2100,0
20240216,181900,35677040,2100,2100,2100,2100,0
20240216,181800,35677040,2100,2100,2100,2100,0
20240216,181700,35677040,2100,2100,2100,2100,0
20240216,181600,35677040,2100,2100,2100,2100,0
20240216,181500,35677040,2100,2100,2100,2100,0
20240216,181400,35677040,2100,2100,2100,2100,0
20240216,181300,35677040,2100,2100,2100,2100,0
20240216,181200,35677040,2100,2100,2100,2100,0
20240216,181100,35677040,2100,2100,2100,2100,0
20240216,181000,35677040,2100,2100,2100,2100,0
20240216,180900,35677040,2100,2100,2100,2100,0
20240216,180800,35677040,2100,2100,2100,2100,0
20240216,180700,35677040,2100,2100,2100,2100,0
20240216,180600,35677040,2100,2100,2100,2100,0
20240216,180500,35677040,2100,2100,2100,2100,0
20240216,180400,35677040,2100,2100,2100,2100,0
20240216,180300,35677040,2100,2100,2100,2100,0
20240216,180200,35677040,2100,2100,2100,2100,0
20240216,180100,35677040,2100,2100,2100,2100,0
20240216,180000,35677040,2100,2100,2100,2100,3
20240216,175900,35677040,2100,2100,2100,2100,0
20240216,175800,35677040,2100,2100,2100,2100,0
20240216,175700,35677040,2100,2100,2100,2100,0
20240216,175600,35677040,2100,2100,2100,2100,0
20240216,175500,35677040,2100,2100,2100,2100,0
20240216,175400,35677040,2100,2100,2100,2100,0
20240216,175300,35677040,2100,2100,2100,2100,0
20240216,175200,35677040,2100,2100,2100,2100,0
20240216,175100,35677040,2100,2100,2100,2100,0
20240216,175000,35677040,2100,2100,2100,2100,0
20240216,174900,35677040,2100,2100,2100,2100,0
20240216,174800,35677040,2100,2100,2100,2100,0
20240216,174700,35677040,2100,2100,2100,2100,0
20240216,174600,35677040,2100,2100,2100,2100,0
20240216,174500,35677040,2100,2100,2100,2100,0
20240216,174400,35677040,2100,2100,2100,2100,0
20240216,174300,35677040,2100,2100,2100,2100,0
20240216,174200,35677040,2100,2100,2100,2100,0
20240216,174100,35677040,2100,2100,2100,2100,0
20240216,174000,35677040,2100,2100,2100,2100,0
20240216,173900,35677040,2100,2100,2100,2100,0
20240216,173800,35677040,2100,2100,2100,2100,0
20240216,173700,35677040,2100,2100,2100,2100,0
20240216,173600,35677040,2100,2100,2100,2100,0
20240216,173500,35677040,2100,2100,2100,2100,0
20240216,173400,35677040,2100,2100,2100,2100,0
20240216,173300,35677040,2100,2100,2100,2100,0
20240216,173200,35677040,2100,2100,2100,2100,0
20240216,173100,35677040,2100,2100,2100,2100,0
20240216,173000,35677040,2100,2100,2100,2100,3
20240216,172900,35677040,2100,2100,2100,2100,0
20240216,172800,35677040,2100,2100,2100,2100,0
20240216,172700,35677040,2100,2100,2100,2100,0
20240216,172600,35677040,2100,2100,2100,2100,0
20240216,172500,35677040,2100,2100,2100,2100,0
20240216,172400,35677040,2100,2100,2100,2100,0
20240216,172300,35677040,2100,2100,2100,2100,0
20240216,172200,35677040,2100,2100,2100,2100,0
20240216,172100,35677040,2100,2100,2100,2100,0
20240216,172000,35677040,2100,2100,2100,2100,0
20240216,171900,35677040,2100,2100,2100,2100,0
20240216,171800,35677040,2100,2100,2100,2100,0
20240216,171700,35677040,2100,2100,2100,2100,0
20240216,171600,35677040,2100,2100,2100,2100,0
20240216,171500,35677040,2100,2100,2100,2100,0
20240216,171400,35677040,2100,2100,2100,2100,0
20240216,171300,35677040,2100,2100,2100,2100,0
20240216,171200,35677040,2100,2100,2100,2100,0
20240216,171100,35677040,2100,2100,2100,2100,0
20240216,171000,35677040,2100,2100,2100,2100,0
20240216,170900,35677040,2100,2100,2100,2100,0
20240216,170800,35677040,2100,2100,2100,2100,0
20240216,170700,35677040,2100,2100,2100,2100,0
20240216,170600,35677040,2100,2100,2100,2100,0
20240216,170500,35677040,2100,2100,2100,2100,0
20240216,170400,35677040,2100,2100,2100,2100,0
20240216,170300,35677040,2100,2100,2100,2100,0
20240216,170200,35677040,2100,2100,2100,2100,0
20240216,170100,35677040,2100,2100,2100,2100,0
20240216,170000,35677040,2100,2100,2100,2100,3
20240216,165900,35677040,2100,2100,2100,2100,0
20240216,165800,35677040,2100,2100,2100,2100,0
20240216,165700,35677040,2100,2100,2100,2100,0
20240216,165600,35677040,2100,2100,2100,2100,0
20240216,165500,35677040,2100,2100,2100,2100,0
20240216,165400,35677040,2100,2100,2100,2100,0
20240216,165300,35677040,2100,2100,2100,2100,0
20240216,165200,35677040,2100,2100,2100,2100,0
20240216,165100,35677040,2100,2100,2100,2100,0
20240216,165000,35677040,2100,2100,2100,2100,0
20240216,164900,35677040,2100,2100,2100,2100,0
20240216,164800,35677040,2100,2100,2100,2100,0
20240216,164700,35677040,2100,2100,2100,2100,0
20240216,164600,35677040,2100,2100,2100,2100,0
20240216,164500,35677040,2100,2100,2100,2100,0
20240216,164400,35677040,2100,2100,2100,2100,0
20240216,164300,35677040,2100,2100,2100,2100,0
20240216,164200,35677040,2100,2100,2100,2100,0
20240216,164100,35677040,2100,2100,2100,2100,0
20240216,164000,35677040,2100,2100,2100,2100,0
20240216,163900,35677040,2100,2100,2100,2100,0
20240216,163800,35677040,2100,2100,2100,2100,0
20240216,163700,35677040,2100,2100,2100,2100,0
20240216,163600,35677040,2100,2100,2100,2100,0
20240216,163500,35677040,2100,2100,2100,2100,0
20240216,163400,35677040,2100,2100,2100,2100,0
20240216,163300,35677040,2100,2100,2100,2100,0
20240216,163200,35677040,2100,2100,2100,2100,0
20240216,163100,35677040,2100,2100,2100,2100,0
20240216,163000,35677040,2100,2100,2100,2100,3
20240216,162900,35677040,2100,2100,2100,2100,0
20240216,162800,35677040,2100,2100,2100,2100,0
20240216,162700,35677040,2100,2100,2100,2100,0
20240216,162600,35677040,2100,2100,2100,2100,0
20240216,162500,35677040,2100,2100,2100,2100,0
20240216,162400,35677040,2100,2100,2100,2100,0
20240216,162300,35677040,2100,2100,2100,2100,0
20240216,162200,35677040,2100,2100,2100,2100,0
20240216,162100,35677040,2100,2100,2100,2100,0
20240216,162000,35677040,2100,2100,2100,2100,0
20240216,161900,35677040,2100,2100,2100,2100,0
20240216,161800,35677040,2100,2100,2100,2100,0
20240216,161700,35677040,2100,2100,2100,2100,0
20240216,161600,35677040,2100,2100,2100,2100,0
20240216,161500,35677040,2100,2100,2100,2100,0
20240216,161400,35677040,2100,2100,2100,2100,0
20240216,161300,35677040,2100,2100,2100,2100,0
20240216,161200,35677040,2100,2100,2100,2100,0
20240216,161100,35677040,2100,2100,2100,2100,0
20240216,161000,35677040,2100,2100,2100,2100,0
20240216,160900,35677040,2100,2100,2100,2100,0
20240216,160800,35677040,2100,2100,2100,2100,0
20240216,160700,35677040,2100,2100,2100,2100,0
20240216,160600,35677040,2100,2100,2100,2100,0
20240216,160500,35677040,2100,2100,2100,2100,0
20240216,160400,35677040,2100,2100,2100,2100,0
20240216,160300,35677040,2100,2100,2100,2100,0
20240216,160200,35677040,2100,2100,2100,2100,0
20240216,160100,35677040,2100,2100,2100,2100,0
20240216,160000,35677040,2100,2100,2100,2100,3
20240216,155900,35677040,2100,2100,2100,2100,0
20240216,155800,35677040,2100,2100,2100,2100,0
20240216,155700,35677040,2100,2100,2100,2100,0
20240216,155600,35677040,2100,2100,2100,2100,0
20240216,155500,35677040,2100,2100,2100,2100,0
20240216,155400,35677040,2100,2100,2100,2100,0
20240216,155300,35677040,2100,2100,2100,2100,0
20240216,155200,35677040,2100,2100,2100,2100,0
20240216,155100,35677040,2100,2100,2100,2100,0
20240216,155000,35677040,2100,2100,2100,2100,0
20240216,154900,35677040,2100,2100,2100,2100,0
20240216,154800,35677040,2100,2100,2100,2100,0
20240216,154700,35677040,2100,2100,2100,2100,0
20240216,154600,35677040,2100,2100,2100,2100,0
20240216,154500,35677040,2100,2100,2100,2100,0
20240216,154400,35677040,2100,2100,2100,2100,0
20240216,154300,35677040,2100,2100,2100,2100,0
20240216,154200,35677040,2100,2100,2100,2100,0
20240216,154100,35677040,2100,2100,2100,2100,0
20240216,154000,35677040,2100,2100,2100,2100,0
20240216,153900,35677040,2100,2100,2100,2100,0
20240216,153800,35677040,2100,2100,2100,2100,0
20240216,153700,35677040,2100,2100,2100,2100,0
20240216,153600,35677040,2100,2100,2100,2100,0
20240216,153500,35677040,2100,2100,2100,2100,0
20240216,153400,35677040,2100,2100,2100,2100,0
20240216,153300,35677040,2100,2100,2100,2100,0
20240216,153200,35677040,2100,2100,2100,2100,0
20240216,153100,35677040,2100,2100,2100,2100,0
20240216,153000,35677040,2100,2100,2100,2100,3
20240216,152900,35677040,2100,2100,2100,2100,0
20240216,152800,35677040,2100,2100,2100,2100,0
20240216,152700,35677040,2100,2100,2100,2100,0
20240216,152600,35677040,2100,2100,2100,2100,0
20240216,152500,35677040,2100,2100,2100,2100,0
20240216,152400,35677040,2100,2100,2100,2100,0
20240216,152300,35677040,2100,2100,2100,2100,0
20240216,152200,35677040,2100,2100,2100,2100,0
20240216,152100,35677040,2100,2100,2100,2100,0
20240216,152000,35677040,2100,2100,2100,2100,0
20240216,151900,35677040,2100,2100,2100,2100,0
20240216,151800,35677040,2100,2100,2100,2100,3
20240216,151700,35670740,2100,2100,2100,2100,26
20240216,151600,35616140,2100,2100,2100,2100,0
20240216,151500,35616140,2100,2100,2100,2100,0
20240216,151400,35616140,2100,2100,2100,2100,17
20240216,151300,35580440,2100,2095,2100,2095,22
20240216,151200,35534340,2100,2100,2100,2100,1
20240216,151100,35532240,2095,2095,2095,2095,0
20240216,151000,35532240,2095,2095,2095,2095,3
20240216,150900,35525955,2095,2100,2100,2095,4
20240216,150800,35517560,2100,2100,2100,2100,0
20240216,150700,35517560,2100,2100,2100,2100,0
20240216,150600,35517560,2100,2100,2100,2100,2002
20240216,150500,31313360,2100,2100,2100,2100,521
20240216,150400,30219260,2100,2100,2100,2100,0
20240216,150300,30219260,2100,2100,2100,2100,0
20240216,150200,30219260,2100,2100,2100,2100,24
20240216,150100,30168860,2105,2105,2105,2105,0
20240216,150000,30168860,2105,2105,2105,2105,0
20240216,145900,30168860,2105,2105,2105,2105,20
20240216,145800,30126760,2100,2100,2100,2100,21
20240216,145700,30082660,2100,2100,2100,2100,0
20240216,145600,30082660,2100,2100,2100,2100,0
20240216,145500,30082660,2100,2100,2100,2100,2
20240216,145400,30078460,2100,2100,2100,2100,23
20240216,145300,30030160,2100,2100,2100,2100,0
20240216,145200,30030160,2100,2100,2100,2100,0
20240216,145100,30030160,2100,2100,2100,2100,24
20240216,145000,29979760,2100,2100,2100,2100,0
20240216,144900,29979760,2100,2100,2100,2100,0
20240216,144800,29979760,2100,2100,2100,2100,0
20240216,144700,29979760,2100,2100,2100,2100,23
20240216,144600,29931460,2100,2100,2100,2100,0
20240216,144500,29931460,2100,2100,2100,2100,0
20240216,144400,29931460,2100,2100,2100,2100,0
20240216,144300,29931460,2100,2100,2100,2100,25
20240216,144200,29878960,2100,2100,2100,2100,0
20240216,144100,29878960,2100,2100,2100,2100,0
20240216,144000,29878960,2100,2100,2100,2100,45
20240216,143900,29784460,2105,2105,2105,2105,0
20240216,143800,29784460,2105,2105,2105,2105,0
20240216,143700,29784460,2105,2105,2105,2105,0
20240216,143600,29784460,2105,2105,2105,2105,2
20240216,143500,29780250,2105,2105,2105,2105,0
20240216,143400,29780250,2105,2105,2105,2105,0
20240216,143300,29780250,2105,2105,2105,2105,0
20240216,143200,29780250,2105,2105,2105,2105,25
20240216,143100,29727625,2105,2105,2105,2105,0
20240216,143000,29727625,2105,2105,2105,2105,0
20240216,142900,29727625,2105,2105,2105,2105,20
20240216,142800,29685525,2105,2105,2105,2105,2
20240216,142700,29681315,2105,2105,2105,2105,0
20240216,142600,29681315,2105,2105,2105,2105,0
20240216,142500,29681315,2105,2105,2105,2105,20
20240216,142400,29639215,2105,2105,2105,2105,2
20240216,142300,29635005,2105,2105,2105,2105,0
20240216,142200,29635005,2105,2105,2105,2105,0
20240216,142100,29635005,2105,2105,2105,2105,17
20240216,142000,29599220,2105,2105,2105,2105,2
20240216,141900,29595010,2105,2105,2105,2105,0
20240216,141800,29595010,2105,2105,2105,2105,0
20240216,141700,29595010,2105,2105,2105,2105,0
20240216,141600,29595010,2105,2105,2105,2105,2
20240216,141500,29590800,2105,2105,2105,2105,408
20240216,141400,28731960,2100,2100,2100,2100,38
20240216,141300,28652160,2095,2095,2095,2095,3
20240216,141200,28645875,2095,2095,2095,2095,0
20240216,141100,28645875,2095,2095,2095,2095,0
20240216,141000,28645875,2095,2095,2095,2095,17
20240216,140900,28610260,2095,2095,2095,2095,2
20240216,140800,28606070,2095,2095,2095,2095,0
20240216,140700,28606070,2095,2095,2095,2095,20
20240216,140600,28564170,2095,2095,2095,2095,0
20240216,140500,28564170,2095,2095,2095,2095,3
20240216,140400,28557885,2095,2095,2095,2095,0
20240216,140300,28557885,2095,2095,2095,2095,21
20240216,140200,28513890,2095,2095,2095,2095,0
20240216,140100,28513890,2095,2095,2095,2095,3
20240216,140000,28507605,2095,2095,2095,2095,0
20240216,135900,28507605,2095,2095,2095,2095,0
20240216,135800,28507605,2095,2095,2095,2095,0
20240216,135700,28507605,2095,2095,2095,2095,2
20240216,135600,28503415,2095,2095,2095,2095,55
20240216,135500,28388190,2095,2095,2095,2095,0
20240216,135400,28388190,2095,2095,2095,2095,2
20240216,135300,28384000,2100,2100,2100,2100,0
20240216,135200,28384000,2100,2100,2100,2100,0
20240216,135100,28384000,2100,2100,2100,2100,0
20240216,135000,28384000,2100,2100,2100,2100,2
20240216,134900,28379800,2100,2100,2100,2100,0
20240216,134800,28379800,2100,2100,2100,2100,18
20240216,134700,28342000,2100,2100,2100,2100,0
20240216,134600,28342000,2100,2100,2100,2100,2
20240216,134500,28337800,2100,2100,2100,2100,17
20240216,134400,28302100,2100,2100,2100,2100,0
20240216,134300,28302100,2100,2100,2100,2100,0
20240216,134200,28302100,2100,2100,2100,2100,2
20240216,134100,28297900,2100,2100,2100,2100,20
20240216,134000,28255900,2100,2100,2100,2100,0
20240216,133900,28255900,2100,2100,2100,2100,0
20240216,133800,28255900,2100,2100,2100,2100,2
20240216,133700,28251700,2100,2100,2100,2100,18
20240216,133600,28213900,2100,2100,2100,2100,0
20240216,133500,28213900,2100,2100,2100,2100,0
20240216,133400,28213900,2100,2100,2100,2100,24
20240216,133300,28163500,2100,2100,2100,2100,0
20240216,133200,28163500,2100,2100,2100,2100,0
20240216,133100,28163500,2100,2100,2100,2100,2
20240216,133000,28159300,2100,2100,2100,2100,43
20240216,132900,28069000,2095,2095,2095,2095,0
20240216,132800,28069000,2095,2095,2095,2095,0
20240216,132700,28069000,2095,2095,2095,2095,3
20240216,132600,28062715,2095,2095,2095,2095,0
20240216,132500,28062715,2095,2095,2095,2095,0
20240216,132400,28062715,2095,2095,2095,2095,0
20240216,132300,28062715,2095,2105,2105,2095,2514
20240216,132200,22792320,2105,2105,2105,2105,0
20240216,132100,22792320,2105,2105,2105,2105,0
20240216,132000,22792320,2105,2105,2105,2105,0
20240216,131900,22792320,2105,2105,2105,2105,21
20240216,131800,22748115,2105,2105,2105,2105,0
20240216,131700,22748115,2105,2105,2105,2105,0
20240216,131600,22748115,2105,2105,2105,2105,0
20240216,131500,22748115,2105,2105,2105,2105,23
20240216,131400,22699700,2105,2105,2105,2105,0
20240216,131300,22699700,2105,2105,2105,2105,0
20240216,131200,22699700,2105,2105,2105,2105,18
20240216,131100,22661810,2105,2105,2105,2105,0
20240216,131000,22661810,2105,2105,2105,2105,0
20240216,130900,22661810,2105,2105,2105,2105,0
20240216,130800,22661810,2105,2105,2105,2105,18
20240216,130700,22623920,2105,2105,2105,2105,0
20240216,130600,22623920,2105,2105,2105,2105,0
20240216,130500,22623920,2105,2105,2105,2105,0
20240216,130400,22623920,2105,2105,2105,2105,23
20240216,130300,22575505,2105,2105,2105,2105,0
20240216,130200,22575505,2105,2105,2105,2105,0
20240216,130100,22575505,2105,2105,2105,2105,21
20240216,130000,22531300,2105,2105,2105,2105,2
20240216,125900,22527090,2105,2105,2105,2105,0
20240216,125800,22527090,2105,2105,2105,2105,0
20240216,125700,22527090,2105,2105,2105,2105,20
20240216,125600,22484990,2105,2105,2105,2105,3
20240216,125500,22478675,2105,2105,2105,2105,0
20240216,125400,22478675,2105,2105,2105,2105,0
20240216,125300,22478675,2105,2105,2105,2105,20
20240216,125200,22436575,2105,2105,2105,2105,2
20240216,125100,22432365,2105,2105,2105,2105,0
20240216,125000,22432365,2105,2105,2105,2105,17
20240216,124900,22396580,2105,2105,2105,2105,2
20240216,124800,22392370,2105,2105,2105,2105,0
20240216,124700,22392370,2105,2105,2105,2105,0
20240216,124600,22392370,2105,2105,2105,2105,21
20240216,124500,22348165,2105,2105,2105,2105,2
20240216,124400,22343955,2105,2105,2105,2105,0
20240216,124300,22343955,2105,2105,2105,2105,0
20240216,124200,22343955,2105,2105,2105,2105,19
20240216,124100,22303960,2105,2105,2105,2105,3
20240216,124000,22297645,2105,2105,2105,2105,0
20240216,123900,22297645,2105,2105,2105,2105,21
20240216,123800,22253440,2105,2105,2105,2105,0
20240216,123700,22253440,2105,2105,2105,2105,2
20240216,123600,22249230,2105,2105,2105,2105,0
20240216,123500,22249230,2105,2105,2105,2105,22
20240216,123400,22202920,2105,2105,2105,2105,0
20240216,123300,22202920,2105,2105,2105,2105,3
20240216,123200,22196605,2105,2105,2105,2105,0
20240216,123100,22196605,2105,2105,2105,2105,22
20240216,123000,22150295,2105,2105,2105,2105,2
20240216,122900,22146085,2105,2105,2105,2105,0
20240216,122800,22146085,2105,2105,2105,2105,19
20240216,122700,22106090,2105,2105,2105,2105,0
20240216,122600,22106090,2105,2105,2105,2105,3
20240216,122500,22099775,2105,2105,2105,2105,0
20240216,122400,22099775,2105,2105,2105,2105,22
20240216,122300,22053465,2105,2105,2105,2105,0
20240216,122200,22053465,2105,2105,2105,2105,2
20240216,122100,22049255,2105,2105,2105,2105,0
20240216,122000,22049255,2105,2105,2105,2105,16
20240216,121900,22015575,2105,2105,2105,2105,0
20240216,121800,22015575,2105,2105,2105,2105,2
20240216,121700,22011365,2105,2105,2105,2105,20
20240216,121600,21969265,2105,2105,2105,2105,0
20240216,121500,21969265,2105,2105,2105,2105,0
20240216,121400,21969265,2105,2105,2105,2105,3
20240216,121300,21962950,2105,2105,2105,2105,19
20240216,121200,21922955,2105,2105,2105,2105,0
20240216,121100,21922955,2105,2105,2105,2105,0
20240216,121000,21922955,2105,2105,2105,2105,2
20240216,120900,21918745,2105,2105,2105,2105,21
20240216,120800,21874540,2105,2105,2105,2105,0
20240216,120700,21874540,2105,2105,2105,2105,2
20240216,120600,21870330,2105,2105,2105,2105,0
20240216,120500,21870330,2105,2105,2105,2105,0
20240216,120400,21870330,2105,2105,2105,2105,22
20240216,120300,21824020,2100,2100,2100,2100,3
20240216,120200,21817720,2100,2100,2100,2100,22
20240216,120100,21771520,2100,2100,2100,2100,0
20240216,120000,21771520,2100,2100,2100,2100,0
20240216,115900,21771520,2100,2100,2100,2100,2
20240216,115800,21767320,2100,2100,2100,2100,16
20240216,115700,21733720,2100,2100,2100,2100,0
20240216,115600,21733720,2100,2100,2100,2100,0
20240216,115500,21733720,2100,2100,2100,2100,2
20240216,115400,21729520,2100,2100,2100,2100,17
20240216,115300,21693820,2100,2100,2100,2100,0
20240216,115200,21693820,2100,2100,2100,2100,0
20240216,115100,21693820,2100,2100,2100,2100,19
20240216,115000,21653920,2100,2100,2100,2100,0
20240216,114900,21653920,2100,2100,2100,2100,0
20240216,114800,21653920,2100,2100,2100,2100,3
20240216,114700,21647620,2100,2100,2100,2100,21
20240216,114600,21603520,2100,2100,2100,2100,0
20240216,114500,21603520,2100,2100,2100,2100,0
20240216,114400,21603520,2100,2100,2100,2100,2
20240216,114300,21599320,2100,2100,2100,2100,17
20240216,114200,21563620,2100,2100,2100,2100,0
20240216,114100,21563620,2100,2100,2100,2100,0
20240216,114000,21563620,2100,2100,2100,2100,21
20240216,113900,21519520,2100,2100,2100,2100,0
20240216,113800,21519520,2100,2100,2100,2100,0
20240216,113700,21519520,2100,2100,2100,2100,0
20240216,113600,21519520,2100,2100,2100,2100,22
20240216,113500,21473320,2100,2100,2100,2100,0
20240216,113400,21473320,2100,2100,2100,2100,0
20240216,113300,21473320,2100,2100,2100,2100,0
20240216,113200,21473320,2100,2100,2100,2100,23
20240216,113100,21425020,2100,2100,2100,2100,0
20240216,113000,21425020,2100,2100,2100,2100,0
20240216,112900,21425020,2100,2100,2100,2100,20
20240216,112800,21383020,2100,2100,2100,2100,0
20240216,112700,21383020,2100,2100,2100,2100,0
20240216,112600,21383020,2100,2100,2100,2100,0
20240216,112500,21383020,2100,2100,2100,2100,21
20240216,112400,21338920,2100,2100,2100,2100,0
20240216,112300,21338920,2100,2100,2100,2100,0
20240216,112200,21338920,2100,2100,2100,2100,0
20240216,112100,21338920,2100,2100,2100,2100,24
20240216,112000,21288520,2100,2100,2100,2100,0
20240216,111900,21288520,2100,2100,2100,2100,0
20240216,111800,21288520,2100,2100,2100,2100,19
20240216,111700,21248620,2100,2100,2100,2100,2
20240216,111600,21244420,2100,2100,2100,2100,0
20240216,111500,21244420,2100,2100,2100,2100,0
20240216,111400,21244420,2100,2100,2100,2100,38
20240216,111300,21164620,2100,2100,2100,2100,3
20240216,111200,21158320,2100,2100,2100,2100,0
20240216,111100,21158320,2100,2100,2100,2100,0
20240216,111000,21158320,2100,2100,2100,2100,0
20240216,110900,21158320,2100,2100,2100,2100,3
20240216,110800,21152020,2100,2100,2100,2100,0
20240216,110700,21152020,2100,2100,2100,2100,0
20240216,110600,21152020,2100,2100,2100,2100,3
20240216,110500,21145720,2100,2100,2100,2100,0
20240216,110400,21145720,2100,2100,2100,2100,0
20240216,110300,21145720,2100,2100,2100,2100,17
20240216,110200,21110020,2100,2100,2100,2100,3
20240216,110100,21103720,2100,2100,2100,2100,0
20240216,110000,21103720,2100,2100,2100,2100,0
20240216,105900,21103720,2100,2100,2100,2100,0
20240216,105800,21103720,2100,2100,2100,2100,3
20240216,105700,21097420,2100,2100,2100,2100,0
20240216,105600,21097420,2100,2100,2100,2100,0
20240216,105500,21097420,2100,2100,2100,2100,0
20240216,105400,21097420,2100,2100,2100,2100,2
20240216,105300,21093220,2095,2095,2095,2095,0
20240216,105200,21093220,2095,2095,2095,2095,0
20240216,105100,21093220,2095,2095,2095,2095,0
20240216,105000,21093220,2095,2095,2095,2095,3
20240216,104900,21086935,2095,2095,2095,2095,0
20240216,104800,21086935,2095,2095,2095,2095,0
20240216,104700,21086935,2095,2095,2095,2095,3
20240216,104600,21080650,2095,2095,2095,2095,0
20240216,104500,21080650,2095,2095,2095,2095,0
20240216,104400,21080650,2095,2095,2095,2095,0
20240216,104300,21080650,2095,2095,2095,2095,2
20240216,104200,21076460,2095,2095,2095,2095,0
20240216,104100,21076460,2095,2095,2095,2095,0
20240216,104000,21076460,2095,2095,2095,2095,0
20240216,103900,21076460,2095,2095,2095,2095,2
20240216,103800,21072270,2095,2095,2095,2095,0
20240216,103700,21072270,2095,2095,2095,2095,0
20240216,103600,21072270,2095,2095,2095,2095,0
20240216,103500,21072270,2095,2095,2095,2095,2
20240216,103400,21068080,2095,2095,2095,2095,0
20240216,103300,21068080,2095,2095,2095,2095,0
20240216,103200,21068080,2095,2095,2095,2095,0
20240216,103100,21068080,2095,2095,2095,2095,2
20240216,103000,21063890,2095,2095,2095,2095,0
20240216,102900,21063890,2095,2095,2095,2095,0
20240216,102800,21063890,2095,2095,2095,2095,3
20240216,102700,21057605,2095,2095,2095,2095,0
20240216,102600,21057605,2095,2095,2095,2095,0
20240216,102500,21057605,2095,2095,2095,2095,0
20240216,102400,21057605,2095,2095,2095,2095,2
20240216,102300,21053415,2095,2095,2095,2095,0
20240216,102200,21053415,2095,2095,2095,2095,0
20240216,102100,21053415,2095,2095,2095,2095,0
20240216,102000,21053415,2095,2095,2095,2095,2
20240216,101900,21049225,2095,2095,2095,2095,0
20240216,101800,21049225,2095,2095,2095,2095,0
20240216,101700,21049225,2095,2095,2095,2095,0
20240216,101600,21049225,2095,2095,2095,2095,3
20240216,101500,21042940,2095,2095,2095,2095,0
20240216,101400,21042940,2095,2095,2095,2095,0
20240216,101300,21042940,2095,2095,2095,2095,0
20240216,101200,21042940,2095,2095,2095,2095,2
20240216,101100,21038750,2095,2095,2095,2095,0
20240216,101000,21038750,2095,2095,2095,2095,0
20240216,100900,21038750,2095,2095,2095,2095,2
20240216,100800,21034560,2095,2095,2095,2095,0
20240216,100700,21034560,2095,2095,2095,2095,0
20240216,100600,21034560,2095,2095,2095,2095,0
20240216,100500,21034560,2095,2100,2100,2095,2
20240216,100400,21030365,2100,2100,2100,2100,0
20240216,100300,21030365,2100,2100,2100,2100,0
20240216,100200,21030365,2100,2100,2100,2100,0
20240216,100100,21030365,2100,2100,2100,2100,2
20240216,100000,21026165,2100,2100,2100,2100,0
20240216,095900,21026165,2100,2100,2100,2100,0
20240216,095800,21026165,2100,2100,2100,2100,0
20240216,095700,21026165,2100,2100,2100,2100,2
20240216,095600,21021965,2100,2100,2100,2100,0
20240216,095500,21021965,2100,2100,2100,2100,0
20240216,095400,21021965,2100,2100,2100,2100,2
20240216,095300,21017765,2100,2100,2100,2100,0
20240216,095200,21017765,2100,2100,2100,2100,0
20240216,095100,21017765,2100,2100,2100,2100,0
20240216,095000,21017765,2100,2100,2100,2100,3
20240216,094900,21011465,2100,2100,2100,2100,0
20240216,094800,21011465,2100,2100,2100,2100,0
20240216,094700,21011465,2100,2100,2100,2100,0
20240216,094600,21011465,2100,2100,2100,2100,2
20240216,094500,21007265,2095,2095,2095,2095,0
20240216,094400,21007265,2095,2095,2095,2095,3
20240216,094300,21000980,2115,2115,2115,2115,0
20240216,094200,21000980,2115,2115,2115,2115,0
20240216,094100,21000980,2115,2115,2115,2115,1
20240216,094000,20998865,2095,2095,2095,2095,0
20240216,093900,20998865,2095,2095,2095,2095,0
20240216,093800,20998865,2095,2095,2095,2095,3
20240216,093700,20992580,2095,2095,2095,2095,0
20240216,093600,20992580,2095,2095,2095,2095,0
20240216,093500,20992580,2095,2095,2095,2095,0
20240216,093400,20992580,2095,2095,2095,2095,3
20240216,093300,20986295,2095,2095,2095,2095,0
20240216,093200,20986295,2095,2095,2095,2095,0
20240216,093100,20986295,2095,2095,2095,2095,2
20240216,093000,20982105,2095,2095,2095,2095,0
20240216,092900,20982105,2095,2095,2095,2095,0
20240216,092800,20982105,2095,2095,2095,2095,0
20240216,092700,20982105,2095,2095,2095,2095,3
20240216,092600,20975820,2095,2095,2095,2095,0
20240216,092500,20975820,2095,2095,2095,2095,0
20240216,092400,20975820,2095,2095,2095,2095,0
20240216,092300,20975820,2095,2095,2095,2095,2
20240216,092200,20971630,2095,2095,2095,2095,0
20240216,092100,20971630,2095,2095,2095,2095,0
20240216,092000,20971630,2095,2095,2095,2095,3
20240216,091900,20965345,2100,2100,2100,2100,0
20240216,091800,20965345,2100,2100,2100,2100,0
20240216,091700,20965345,2100,2100,2100,2100,0
20240216,091600,20965345,2100,2100,2100,2100,0
20240216,091500,20965345,2100,2100,2100,2100,2
20240216,091400,20961145,2100,2100,2100,2100,501
20240216,091300,19909045,2095,2095,2095,2095,0
20240216,091200,19909045,2095,2095,2095,2095,3
20240216,091100,19902760,2090,2090,2090,2090,0
20240216,091000,19902760,2090,2090,2090,2090,0
20240216,090900,19902760,2090,2090,2090,2090,0
20240216,090800,19902760,2090,2090,2090,2090,3
20240216,090700,19896490,2090,2090,2090,2090,0
20240216,090600,19896490,2090,2095,2095,2090,5000
20240216,090500,9440500,2095,2095,2095,2095,0
20240216,090400,9440500,2095,2095,2100,2095,4004
20240216,090300,1052110,2100,2100,2100,2100,499
20240216,090200,4210,2100,2100,2100,2100,0
20240216,090100,4210,2100,2100,2100,2100,1
20240216,090000,2110,2110,2110,2110,2110,1