KissMeData/465320/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,213500,15404500,2195,2195,2195,2195,3
20240223,213400,15404500,2195,2195,2195,2195,0
20240223,213300,15404500,2195,2195,2195,2195,0
20240223,213200,15404500,2195,2195,2195,2195,0
20240223,213100,15404500,2195,2195,2195,2195,0
20240223,213000,15404500,2195,2195,2195,2195,0
20240223,212900,15404500,2195,2195,2195,2195,0
20240223,212800,15404500,2195,2195,2195,2195,0
20240223,212700,15404500,2195,2195,2195,2195,0
20240223,212600,15404500,2195,2195,2195,2195,0
20240223,212500,15404500,2195,2195,2195,2195,0
20240223,212400,15404500,2195,2195,2195,2195,0
20240223,212300,15404500,2195,2195,2195,2195,0
20240223,212200,15404500,2195,2195,2195,2195,0
20240223,212100,15404500,2195,2195,2195,2195,0
20240223,212000,15404500,2195,2195,2195,2195,0
20240223,211900,15404500,2195,2195,2195,2195,0
20240223,211800,15404500,2195,2195,2195,2195,0
20240223,211700,15404500,2195,2195,2195,2195,0
20240223,211600,15404500,2195,2195,2195,2195,0
20240223,211500,15404500,2195,2195,2195,2195,0
20240223,211400,15404500,2195,2195,2195,2195,0
20240223,211300,15404500,2195,2195,2195,2195,0
20240223,211200,15404500,2195,2195,2195,2195,0
20240223,211100,15404500,2195,2195,2195,2195,0
20240223,211000,15404500,2195,2195,2195,2195,0
20240223,210900,15404500,2195,2195,2195,2195,0
20240223,210800,15404500,2195,2195,2195,2195,0
20240223,210700,15404500,2195,2195,2195,2195,0
20240223,210600,15404500,2195,2195,2195,2195,0
20240223,210500,15404500,2195,2195,2195,2195,3
20240223,210400,15404500,2195,2195,2195,2195,0
20240223,210300,15404500,2195,2195,2195,2195,0
20240223,210200,15404500,2195,2195,2195,2195,0
20240223,210100,15404500,2195,2195,2195,2195,0
20240223,210000,15404500,2195,2195,2195,2195,0
20240223,205900,15404500,2195,2195,2195,2195,0
20240223,205800,15404500,2195,2195,2195,2195,0
20240223,205700,15404500,2195,2195,2195,2195,0
20240223,205600,15404500,2195,2195,2195,2195,0
20240223,205500,15404500,2195,2195,2195,2195,0
20240223,205400,15404500,2195,2195,2195,2195,0
20240223,205300,15404500,2195,2195,2195,2195,0
20240223,205200,15404500,2195,2195,2195,2195,0
20240223,205100,15404500,2195,2195,2195,2195,0
20240223,205000,15404500,2195,2195,2195,2195,0
20240223,204900,15404500,2195,2195,2195,2195,0
20240223,204800,15404500,2195,2195,2195,2195,0
20240223,204700,15404500,2195,2195,2195,2195,0
20240223,204600,15404500,2195,2195,2195,2195,0
20240223,204500,15404500,2195,2195,2195,2195,0
20240223,204400,15404500,2195,2195,2195,2195,0
20240223,204300,15404500,2195,2195,2195,2195,0
20240223,204200,15404500,2195,2195,2195,2195,0
20240223,204100,15404500,2195,2195,2195,2195,0
20240223,204000,15404500,2195,2195,2195,2195,0
20240223,203900,15404500,2195,2195,2195,2195,0
20240223,203800,15404500,2195,2195,2195,2195,0
20240223,203700,15404500,2195,2195,2195,2195,0
20240223,203600,15404500,2195,2195,2195,2195,0
20240223,203500,15404500,2195,2195,2195,2195,3
20240223,203400,15404500,2195,2195,2195,2195,0
20240223,203300,15404500,2195,2195,2195,2195,0
20240223,203200,15404500,2195,2195,2195,2195,0
20240223,203100,15404500,2195,2195,2195,2195,0
20240223,203000,15404500,2195,2195,2195,2195,0
20240223,202900,15404500,2195,2195,2195,2195,0
20240223,202800,15404500,2195,2195,2195,2195,0
20240223,202700,15404500,2195,2195,2195,2195,0
20240223,202600,15404500,2195,2195,2195,2195,0
20240223,202500,15404500,2195,2195,2195,2195,0
20240223,202400,15404500,2195,2195,2195,2195,0
20240223,202300,15404500,2195,2195,2195,2195,0
20240223,202200,15404500,2195,2195,2195,2195,0
20240223,202100,15404500,2195,2195,2195,2195,0
20240223,202000,15404500,2195,2195,2195,2195,0
20240223,201900,15404500,2195,2195,2195,2195,0
20240223,201800,15404500,2195,2195,2195,2195,0
20240223,201700,15404500,2195,2195,2195,2195,0
20240223,201600,15404500,2195,2195,2195,2195,0
20240223,201500,15404500,2195,2195,2195,2195,0
20240223,201400,15404500,2195,2195,2195,2195,0
20240223,201300,15404500,2195,2195,2195,2195,0
20240223,201200,15404500,2195,2195,2195,2195,0
20240223,201100,15404500,2195,2195,2195,2195,0
20240223,201000,15404500,2195,2195,2195,2195,0
20240223,200900,15404500,2195,2195,2195,2195,0
20240223,200800,15404500,2195,2195,2195,2195,0
20240223,200700,15404500,2195,2195,2195,2195,0
20240223,200600,15404500,2195,2195,2195,2195,0
20240223,200500,15404500,2195,2195,2195,2195,3
20240223,200400,15404500,2195,2195,2195,2195,0
20240223,200300,15404500,2195,2195,2195,2195,0
20240223,200200,15404500,2195,2195,2195,2195,0
20240223,200100,15404500,2195,2195,2195,2195,0
20240223,200000,15404500,2195,2195,2195,2195,0
20240223,195900,15404500,2195,2195,2195,2195,0
20240223,195800,15404500,2195,2195,2195,2195,0
20240223,195700,15404500,2195,2195,2195,2195,0
20240223,195600,15404500,2195,2195,2195,2195,0
20240223,195500,15404500,2195,2195,2195,2195,0
20240223,195400,15404500,2195,2195,2195,2195,0
20240223,195300,15404500,2195,2195,2195,2195,0
20240223,195200,15404500,2195,2195,2195,2195,0
20240223,195100,15404500,2195,2195,2195,2195,0
20240223,195000,15404500,2195,2195,2195,2195,0
20240223,194900,15404500,2195,2195,2195,2195,0
20240223,194800,15404500,2195,2195,2195,2195,0
20240223,194700,15404500,2195,2195,2195,2195,0
20240223,194600,15404500,2195,2195,2195,2195,0
20240223,194500,15404500,2195,2195,2195,2195,0
20240223,194400,15404500,2195,2195,2195,2195,0
20240223,194300,15404500,2195,2195,2195,2195,0
20240223,194200,15404500,2195,2195,2195,2195,0
20240223,194100,15404500,2195,2195,2195,2195,0
20240223,194000,15404500,2195,2195,2195,2195,0
20240223,193900,15404500,2195,2195,2195,2195,0
20240223,193800,15404500,2195,2195,2195,2195,0
20240223,193700,15404500,2195,2195,2195,2195,0
20240223,193600,15404500,2195,2195,2195,2195,0
20240223,193500,15404500,2195,2195,2195,2195,3
20240223,193400,15404500,2195,2195,2195,2195,0
20240223,193300,15404500,2195,2195,2195,2195,0
20240223,193200,15404500,2195,2195,2195,2195,0
20240223,193100,15404500,2195,2195,2195,2195,0
20240223,193000,15404500,2195,2195,2195,2195,0
20240223,192900,15404500,2195,2195,2195,2195,0
20240223,192800,15404500,2195,2195,2195,2195,0
20240223,192700,15404500,2195,2195,2195,2195,0
20240223,192600,15404500,2195,2195,2195,2195,0
20240223,192500,15404500,2195,2195,2195,2195,0
20240223,192400,15404500,2195,2195,2195,2195,0
20240223,192300,15404500,2195,2195,2195,2195,0
20240223,192200,15404500,2195,2195,2195,2195,0
20240223,192100,15404500,2195,2195,2195,2195,0
20240223,192000,15404500,2195,2195,2195,2195,0
20240223,191900,15404500,2195,2195,2195,2195,0
20240223,191800,15404500,2195,2195,2195,2195,0
20240223,191700,15404500,2195,2195,2195,2195,0
20240223,191600,15404500,2195,2195,2195,2195,0
20240223,191500,15404500,2195,2195,2195,2195,0
20240223,191400,15404500,2195,2195,2195,2195,0
20240223,191300,15404500,2195,2195,2195,2195,0
20240223,191200,15404500,2195,2195,2195,2195,0
20240223,191100,15404500,2195,2195,2195,2195,0
20240223,191000,15404500,2195,2195,2195,2195,0
20240223,190900,15404500,2195,2195,2195,2195,0
20240223,190800,15404500,2195,2195,2195,2195,0
20240223,190700,15404500,2195,2195,2195,2195,0
20240223,190600,15404500,2195,2195,2195,2195,0
20240223,190500,15404500,2195,2195,2195,2195,3
20240223,190400,15404500,2195,2195,2195,2195,0
20240223,190300,15404500,2195,2195,2195,2195,0
20240223,190200,15404500,2195,2195,2195,2195,0
20240223,190100,15404500,2195,2195,2195,2195,0
20240223,190000,15404500,2195,2195,2195,2195,0
20240223,185900,15404500,2195,2195,2195,2195,0
20240223,185800,15404500,2195,2195,2195,2195,0
20240223,185700,15404500,2195,2195,2195,2195,0
20240223,185600,15404500,2195,2195,2195,2195,0
20240223,185500,15404500,2195,2195,2195,2195,0
20240223,185400,15404500,2195,2195,2195,2195,0
20240223,185300,15404500,2195,2195,2195,2195,0
20240223,185200,15404500,2195,2195,2195,2195,0
20240223,185100,15404500,2195,2195,2195,2195,0
20240223,185000,15404500,2195,2195,2195,2195,0
20240223,184900,15404500,2195,2195,2195,2195,0
20240223,184800,15404500,2195,2195,2195,2195,0
20240223,184700,15404500,2195,2195,2195,2195,0
20240223,184600,15404500,2195,2195,2195,2195,0
20240223,184500,15404500,2195,2195,2195,2195,0
20240223,184400,15404500,2195,2195,2195,2195,0
20240223,184300,15404500,2195,2195,2195,2195,0
20240223,184200,15404500,2195,2195,2195,2195,0
20240223,184100,15404500,2195,2195,2195,2195,0
20240223,184000,15404500,2195,2195,2195,2195,0
20240223,183900,15404500,2195,2195,2195,2195,0
20240223,183800,15404500,2195,2195,2195,2195,0
20240223,183700,15404500,2195,2195,2195,2195,0
20240223,183600,15404500,2195,2195,2195,2195,0
20240223,183500,15404500,2195,2195,2195,2195,3
20240223,183400,15404500,2195,2195,2195,2195,0
20240223,183300,15404500,2195,2195,2195,2195,0
20240223,183200,15404500,2195,2195,2195,2195,0
20240223,183100,15404500,2195,2195,2195,2195,0
20240223,183000,15404500,2195,2195,2195,2195,0
20240223,182900,15404500,2195,2195,2195,2195,0
20240223,182800,15404500,2195,2195,2195,2195,0
20240223,182700,15404500,2195,2195,2195,2195,0
20240223,182600,15404500,2195,2195,2195,2195,0
20240223,182500,15404500,2195,2195,2195,2195,0
20240223,182400,15404500,2195,2195,2195,2195,0
20240223,182300,15404500,2195,2195,2195,2195,0
20240223,182200,15404500,2195,2195,2195,2195,0
20240223,182100,15404500,2195,2195,2195,2195,0
20240223,182000,15404500,2195,2195,2195,2195,0
20240223,181900,15404500,2195,2195,2195,2195,0
20240223,181800,15404500,2195,2195,2195,2195,0
20240223,181700,15404500,2195,2195,2195,2195,0
20240223,181600,15404500,2195,2195,2195,2195,0
20240223,181500,15404500,2195,2195,2195,2195,0
20240223,181400,15404500,2195,2195,2195,2195,0
20240223,181300,15404500,2195,2195,2195,2195,0
20240223,181200,15404500,2195,2195,2195,2195,0
20240223,181100,15404500,2195,2195,2195,2195,0
20240223,181000,15404500,2195,2195,2195,2195,0
20240223,180900,15404500,2195,2195,2195,2195,0
20240223,180800,15404500,2195,2195,2195,2195,0
20240223,180700,15404500,2195,2195,2195,2195,0
20240223,180600,15404500,2195,2195,2195,2195,0
20240223,180500,15404500,2195,2195,2195,2195,3
20240223,180400,15404500,2195,2195,2195,2195,0
20240223,180300,15404500,2195,2195,2195,2195,0
20240223,180200,15404500,2195,2195,2195,2195,0
20240223,180100,15404500,2195,2195,2195,2195,0
20240223,180000,15404500,2195,2195,2195,2195,0
20240223,175900,15404500,2195,2195,2195,2195,0
20240223,175800,15404500,2195,2195,2195,2195,0
20240223,175700,15404500,2195,2195,2195,2195,0
20240223,175600,15404500,2195,2195,2195,2195,0
20240223,175500,15404500,2195,2195,2195,2195,0
20240223,175400,15404500,2195,2195,2195,2195,0
20240223,175300,15404500,2195,2195,2195,2195,0
20240223,175200,15404500,2195,2195,2195,2195,0
20240223,175100,15404500,2195,2195,2195,2195,0
20240223,175000,15404500,2195,2195,2195,2195,0
20240223,174900,15404500,2195,2195,2195,2195,0
20240223,174800,15404500,2195,2195,2195,2195,0
20240223,174700,15404500,2195,2195,2195,2195,0
20240223,174600,15404500,2195,2195,2195,2195,0
20240223,174500,15404500,2195,2195,2195,2195,0
20240223,174400,15404500,2195,2195,2195,2195,0
20240223,174300,15404500,2195,2195,2195,2195,0
20240223,174200,15404500,2195,2195,2195,2195,0
20240223,174100,15404500,2195,2195,2195,2195,0
20240223,174000,15404500,2195,2195,2195,2195,0
20240223,173900,15404500,2195,2195,2195,2195,0
20240223,173800,15404500,2195,2195,2195,2195,0
20240223,173700,15404500,2195,2195,2195,2195,0
20240223,173600,15404500,2195,2195,2195,2195,0
20240223,173500,15404500,2195,2195,2195,2195,3
20240223,173400,15404500,2195,2195,2195,2195,0
20240223,173300,15404500,2195,2195,2195,2195,0
20240223,173200,15404500,2195,2195,2195,2195,0
20240223,173100,15404500,2195,2195,2195,2195,0
20240223,173000,15404500,2195,2195,2195,2195,0
20240223,172900,15404500,2195,2195,2195,2195,0
20240223,172800,15404500,2195,2195,2195,2195,0
20240223,172700,15404500,2195,2195,2195,2195,0
20240223,172600,15404500,2195,2195,2195,2195,0
20240223,172500,15404500,2195,2195,2195,2195,0
20240223,172400,15404500,2195,2195,2195,2195,0
20240223,172300,15404500,2195,2195,2195,2195,0
20240223,172200,15404500,2195,2195,2195,2195,0
20240223,172100,15404500,2195,2195,2195,2195,0
20240223,172000,15404500,2195,2195,2195,2195,0
20240223,171900,15404500,2195,2195,2195,2195,0
20240223,171800,15404500,2195,2195,2195,2195,0
20240223,171700,15404500,2195,2195,2195,2195,0
20240223,171600,15404500,2195,2195,2195,2195,0
20240223,171500,15404500,2195,2195,2195,2195,0
20240223,171400,15404500,2195,2195,2195,2195,0
20240223,171300,15404500,2195,2195,2195,2195,0
20240223,171200,15404500,2195,2195,2195,2195,0
20240223,171100,15404500,2195,2195,2195,2195,0
20240223,171000,15404500,2195,2195,2195,2195,0
20240223,170900,15404500,2195,2195,2195,2195,0
20240223,170800,15404500,2195,2195,2195,2195,0
20240223,170700,15404500,2195,2195,2195,2195,0
20240223,170600,15404500,2195,2195,2195,2195,0
20240223,170500,15404500,2195,2195,2195,2195,3
20240223,170400,15404500,2195,2195,2195,2195,0
20240223,170300,15404500,2195,2195,2195,2195,0
20240223,170200,15404500,2195,2195,2195,2195,0
20240223,170100,15404500,2195,2195,2195,2195,0
20240223,170000,15404500,2195,2195,2195,2195,0
20240223,165900,15404500,2195,2195,2195,2195,0
20240223,165800,15404500,2195,2195,2195,2195,0
20240223,165700,15404500,2195,2195,2195,2195,0
20240223,165600,15404500,2195,2195,2195,2195,0
20240223,165500,15404500,2195,2195,2195,2195,0
20240223,165400,15404500,2195,2195,2195,2195,0
20240223,165300,15404500,2195,2195,2195,2195,0
20240223,165200,15404500,2195,2195,2195,2195,0
20240223,165100,15404500,2195,2195,2195,2195,0
20240223,165000,15404500,2195,2195,2195,2195,0
20240223,164900,15404500,2195,2195,2195,2195,0
20240223,164800,15404500,2195,2195,2195,2195,0
20240223,164700,15404500,2195,2195,2195,2195,0
20240223,164600,15404500,2195,2195,2195,2195,0
20240223,164500,15404500,2195,2195,2195,2195,0
20240223,164400,15404500,2195,2195,2195,2195,0
20240223,164300,15404500,2195,2195,2195,2195,0
20240223,164200,15404500,2195,2195,2195,2195,0
20240223,164100,15404500,2195,2195,2195,2195,0
20240223,164000,15404500,2195,2195,2195,2195,0
20240223,163900,15404500,2195,2195,2195,2195,0
20240223,163800,15404500,2195,2195,2195,2195,0
20240223,163700,15404500,2195,2195,2195,2195,0
20240223,163600,15404500,2195,2195,2195,2195,0
20240223,163500,15404500,2195,2195,2195,2195,3
20240223,163400,15404500,2195,2195,2195,2195,0
20240223,163300,15404500,2195,2195,2195,2195,0
20240223,163200,15404500,2195,2195,2195,2195,0
20240223,163100,15404500,2195,2195,2195,2195,0
20240223,163000,15404500,2195,2195,2195,2195,0
20240223,162900,15404500,2195,2195,2195,2195,0
20240223,162800,15404500,2195,2195,2195,2195,0
20240223,162700,15404500,2195,2195,2195,2195,0
20240223,162600,15404500,2195,2195,2195,2195,0
20240223,162500,15404500,2195,2195,2195,2195,0
20240223,162400,15404500,2195,2195,2195,2195,0
20240223,162300,15404500,2195,2195,2195,2195,0
20240223,162200,15404500,2195,2195,2195,2195,0
20240223,162100,15404500,2195,2195,2195,2195,0
20240223,162000,15404500,2195,2195,2195,2195,0
20240223,161900,15404500,2195,2195,2195,2195,0
20240223,161800,15404500,2195,2195,2195,2195,0
20240223,161700,15404500,2195,2195,2195,2195,0
20240223,161600,15404500,2195,2195,2195,2195,0
20240223,161500,15404500,2195,2195,2195,2195,0
20240223,161400,15404500,2195,2195,2195,2195,0
20240223,161300,15404500,2195,2195,2195,2195,0
20240223,161200,15404500,2195,2195,2195,2195,0
20240223,161100,15404500,2195,2195,2195,2195,0
20240223,161000,15404500,2195,2195,2195,2195,0
20240223,160900,15404500,2195,2195,2195,2195,0
20240223,160800,15404500,2195,2195,2195,2195,0
20240223,160700,15404500,2195,2195,2195,2195,0
20240223,160600,15404500,2195,2195,2195,2195,0
20240223,160500,15404500,2195,2195,2195,2195,3
20240223,160400,15404500,2195,2195,2195,2195,0
20240223,160300,15404500,2195,2195,2195,2195,0
20240223,160200,15404500,2195,2195,2195,2195,0
20240223,160100,15404500,2195,2195,2195,2195,0
20240223,160000,15404500,2195,2195,2195,2195,0
20240223,155900,15404500,2195,2195,2195,2195,0
20240223,155800,15404500,2195,2195,2195,2195,0
20240223,155700,15404500,2195,2195,2195,2195,0
20240223,155600,15404500,2195,2195,2195,2195,0
20240223,155500,15404500,2195,2195,2195,2195,0
20240223,155400,15404500,2195,2195,2195,2195,0
20240223,155300,15404500,2195,2195,2195,2195,0
20240223,155200,15404500,2195,2195,2195,2195,0
20240223,155100,15404500,2195,2195,2195,2195,0
20240223,155000,15404500,2195,2195,2195,2195,0
20240223,154900,15404500,2195,2195,2195,2195,0
20240223,154800,15404500,2195,2195,2195,2195,0
20240223,154700,15404500,2195,2195,2195,2195,0
20240223,154600,15404500,2195,2195,2195,2195,0
20240223,154500,15404500,2195,2195,2195,2195,0
20240223,154400,15404500,2195,2195,2195,2195,0
20240223,154300,15404500,2195,2195,2195,2195,0
20240223,154200,15404500,2195,2195,2195,2195,0
20240223,154100,15404500,2195,2195,2195,2195,0
20240223,154000,15404500,2195,2195,2195,2195,0
20240223,153900,15404500,2195,2195,2195,2195,0
20240223,153800,15404500,2195,2195,2195,2195,0
20240223,153700,15404500,2195,2195,2195,2195,0
20240223,153600,15404500,2195,2195,2195,2195,0
20240223,153500,15404500,2195,2195,2195,2195,3
20240223,153400,15404500,2195,2195,2195,2195,0
20240223,153300,15404500,2195,2195,2195,2195,0
20240223,153200,15404500,2195,2195,2195,2195,0
20240223,153100,15404500,2195,2195,2195,2195,0
20240223,153000,15404500,2195,2195,2195,2195,0
20240223,152900,15404500,2195,2195,2195,2195,0
20240223,152800,15404500,2195,2195,2195,2195,0
20240223,152700,15404500,2195,2195,2195,2195,0
20240223,152600,15404500,2195,2195,2195,2195,0
20240223,152500,15404500,2195,2195,2195,2195,0
20240223,152400,15404500,2195,2195,2195,2195,0
20240223,152300,15404500,2195,2195,2195,2195,0
20240223,152200,15404500,2195,2195,2195,2195,0
20240223,152100,15404500,2195,2195,2195,2195,0
20240223,152000,15404500,2195,2195,2195,2195,0
20240223,151900,15404500,2195,2195,2195,2195,0
20240223,151800,15404500,2195,2195,2195,2195,0
20240223,151700,15404500,2195,2195,2195,2195,0
20240223,151600,15404500,2195,2195,2195,2195,0
20240223,151500,15404500,2195,2195,2195,2195,0
20240223,151400,15404500,2195,2195,2195,2195,0
20240223,151300,15404500,2195,2195,2195,2195,0
20240223,151200,15404500,2195,2195,2195,2195,0
20240223,151100,15404500,2195,2195,2195,2195,0
20240223,151000,15404500,2195,2195,2195,2195,0
20240223,150900,15404500,2195,2195,2195,2195,0
20240223,150800,15404500,2195,2195,2195,2195,0
20240223,150700,15404500,2195,2195,2195,2195,0
20240223,150600,15404500,2195,2195,2195,2195,0
20240223,150500,15404500,2195,2195,2195,2195,0
20240223,150400,15404500,2195,2195,2195,2195,3
20240223,150300,15397915,2190,2190,2190,2190,0
20240223,150200,15397915,2190,2190,2190,2190,0
20240223,150100,15397915,2190,2190,2190,2190,0
20240223,150000,15397915,2190,2190,2190,2190,0
20240223,145900,15397915,2190,2190,2190,2190,0
20240223,145800,15397915,2190,2190,2190,2190,1
20240223,145700,15395725,2190,2190,2190,2190,0
20240223,145600,15395725,2190,2190,2190,2190,1
20240223,145500,15393535,2190,2190,2190,2190,0
20240223,145400,15393535,2190,2190,2190,2190,0
20240223,145300,15393535,2190,2190,2190,2190,0
20240223,145200,15393535,2190,2190,2190,2190,0
20240223,145100,15393535,2190,2190,2190,2190,0
20240223,145000,15393535,2190,2190,2190,2190,0
20240223,144900,15393535,2190,2190,2190,2190,0
20240223,144800,15393535,2190,2190,2190,2190,9
20240223,144700,15373825,2195,2195,2195,2195,0
20240223,144600,15373825,2195,2195,2195,2195,0
20240223,144500,15373825,2195,2195,2195,2195,0
20240223,144400,15373825,2195,2195,2195,2195,0
20240223,144300,15373825,2195,2195,2195,2195,0
20240223,144200,15373825,2195,2195,2195,2195,0
20240223,144100,15373825,2195,2195,2195,2195,0
20240223,144000,15373825,2195,2195,2195,2195,0
20240223,143900,15373825,2195,2195,2195,2195,0
20240223,143800,15373825,2195,2195,2195,2195,0
20240223,143700,15373825,2195,2195,2195,2195,0
20240223,143600,15373825,2195,2195,2195,2195,0
20240223,143500,15373825,2195,2195,2195,2195,360
20240223,143400,14583625,2190,2190,2190,2190,500
20240223,143300,13488625,2190,2190,2190,2190,0
20240223,143200,13488625,2190,2190,2190,2190,0
20240223,143100,13488625,2190,2190,2190,2190,0
20240223,143000,13488625,2190,2190,2190,2190,0
20240223,142900,13488625,2190,2190,2190,2190,0
20240223,142800,13488625,2190,2190,2190,2190,0
20240223,142700,13488625,2190,2190,2190,2190,0
20240223,142600,13488625,2190,2190,2190,2190,0
20240223,142500,13488625,2190,2190,2190,2190,0
20240223,142400,13488625,2190,2190,2190,2190,0
20240223,142300,13488625,2190,2190,2190,2190,0
20240223,142200,13488625,2190,2190,2190,2190,0
20240223,142100,13488625,2190,2190,2190,2190,0
20240223,142000,13488625,2190,2190,2190,2190,0
20240223,141900,13488625,2190,2190,2190,2190,0
20240223,141800,13488625,2190,2190,2190,2190,0
20240223,141700,13488625,2190,2190,2190,2190,0
20240223,141600,13488625,2190,2190,2190,2190,0
20240223,141500,13488625,2190,2190,2190,2190,1
20240223,141400,13486435,2195,2195,2195,2195,0
20240223,141300,13486435,2195,2195,2195,2195,0
20240223,141200,13486435,2195,2195,2195,2195,0
20240223,141100,13486435,2195,2195,2195,2195,0
20240223,141000,13486435,2195,2195,2195,2195,0
20240223,140900,13486435,2195,2195,2195,2195,0
20240223,140800,13486435,2195,2195,2195,2195,0
20240223,140700,13486435,2195,2195,2195,2195,0
20240223,140600,13486435,2195,2195,2195,2195,0
20240223,140500,13486435,2195,2195,2195,2195,0
20240223,140400,13486435,2195,2195,2195,2195,0
20240223,140300,13486435,2195,2195,2195,2195,0
20240223,140200,13486435,2195,2195,2195,2195,1
20240223,140100,13484240,2195,2195,2195,2195,1
20240223,140000,13482045,2195,2195,2195,2195,0
20240223,135900,13482045,2195,2195,2195,2195,571
20240223,135800,12228700,2195,2195,2195,2195,0
20240223,135700,12228700,2195,2195,2195,2195,0
20240223,135600,12228700,2195,2195,2195,2195,0
20240223,135500,12228700,2195,2195,2195,2195,0
20240223,135400,12228700,2195,2195,2195,2195,0
20240223,135300,12228700,2195,2195,2195,2195,0
20240223,135200,12228700,2195,2195,2195,2195,0
20240223,135100,12228700,2195,2195,2195,2195,2
20240223,135000,12224310,2190,2190,2190,2190,0
20240223,134900,12224310,2190,2190,2190,2190,0
20240223,134800,12224310,2190,2190,2190,2190,0
20240223,134700,12224310,2190,2190,2190,2190,0
20240223,134600,12224310,2190,2190,2190,2190,0
20240223,134500,12224310,2190,2190,2190,2190,0
20240223,134400,12224310,2190,2190,2190,2190,0
20240223,134300,12224310,2190,2190,2190,2190,0
20240223,134200,12224310,2190,2190,2190,2190,0
20240223,134100,12224310,2190,2190,2190,2190,0
20240223,134000,12224310,2190,2190,2190,2190,0
20240223,133900,12224310,2190,2190,2190,2190,0
20240223,133800,12224310,2190,2190,2190,2190,0
20240223,133700,12224310,2190,2190,2190,2190,0
20240223,133600,12224310,2190,2190,2190,2190,0
20240223,133500,12224310,2190,2190,2190,2190,0
20240223,133400,12224310,2190,2190,2190,2190,0
20240223,133300,12224310,2190,2190,2190,2190,0
20240223,133200,12224310,2190,2190,2190,2190,0
20240223,133100,12224310,2190,2190,2190,2190,0
20240223,133000,12224310,2190,2190,2190,2190,0
20240223,132900,12224310,2190,2190,2190,2190,0
20240223,132800,12224310,2190,2190,2190,2190,0
20240223,132700,12224310,2190,2190,2190,2190,502
20240223,132600,11124930,2190,2190,2190,2190,0
20240223,132500,11124930,2190,2190,2190,2190,0
20240223,132400,11124930,2190,2190,2190,2190,0
20240223,132300,11124930,2190,2190,2190,2190,0
20240223,132200,11124930,2190,2190,2190,2190,0
20240223,132100,11124930,2190,2190,2190,2190,0
20240223,132000,11124930,2190,2190,2190,2190,0
20240223,131900,11124930,2190,2190,2190,2190,0
20240223,131800,11124930,2190,2190,2190,2190,0
20240223,131700,11124930,2190,2190,2190,2190,0
20240223,131600,11124930,2190,2190,2190,2190,0
20240223,131500,11124930,2190,2190,2190,2190,0
20240223,131400,11124930,2190,2190,2190,2190,757
20240223,131300,9467100,2190,2190,2190,2190,0
20240223,131200,9467100,2190,2190,2190,2190,0
20240223,131100,9467100,2190,2190,2190,2190,0
20240223,131000,9467100,2190,2190,2190,2190,0
20240223,130900,9467100,2190,2190,2190,2190,0
20240223,130800,9467100,2190,2190,2190,2190,442
20240223,130700,8499120,2200,2200,2200,2200,0
20240223,130600,8499120,2200,2200,2200,2200,0
20240223,130500,8499120,2200,2200,2200,2200,0
20240223,130400,8499120,2200,2200,2200,2200,0
20240223,130300,8499120,2200,2200,2200,2200,0
20240223,130200,8499120,2200,2200,2200,2200,0
20240223,130100,8499120,2200,2200,2200,2200,0
20240223,130000,8499120,2200,2200,2200,2200,0
20240223,125900,8499120,2200,2200,2200,2200,0
20240223,125800,8499120,2200,2200,2200,2200,0
20240223,125700,8499120,2200,2200,2200,2200,1
20240223,125600,8496920,2195,2195,2195,2195,0
20240223,125500,8496920,2195,2200,2200,2195,501
20240223,125400,7397220,2190,2190,2190,2190,0
20240223,125300,7397220,2190,2190,2190,2190,0
20240223,125200,7397220,2190,2190,2190,2190,0
20240223,125100,7397220,2190,2190,2190,2190,0
20240223,125000,7397220,2190,2190,2190,2190,0
20240223,124900,7397220,2190,2190,2190,2190,0
20240223,124800,7397220,2190,2190,2190,2190,0
20240223,124700,7397220,2190,2190,2190,2190,0
20240223,124600,7397220,2190,2190,2190,2190,0
20240223,124500,7397220,2190,2190,2190,2190,0
20240223,124400,7397220,2190,2190,2190,2190,0
20240223,124300,7397220,2190,2190,2190,2190,0
20240223,124200,7397220,2190,2190,2190,2190,0
20240223,124100,7397220,2190,2190,2190,2190,0
20240223,124000,7397220,2190,2190,2190,2190,0
20240223,123900,7397220,2190,2190,2190,2190,0
20240223,123800,7397220,2190,2190,2190,2190,0
20240223,123700,7397220,2190,2190,2190,2190,0
20240223,123600,7397220,2190,2190,2190,2190,0
20240223,123500,7397220,2190,2190,2190,2190,0
20240223,123400,7397220,2190,2190,2190,2190,0
20240223,123300,7397220,2190,2190,2190,2190,0
20240223,123200,7397220,2190,2190,2190,2190,0
20240223,123100,7397220,2190,2190,2190,2190,0
20240223,123000,7397220,2190,2190,2190,2190,0
20240223,122900,7397220,2190,2190,2190,2190,0
20240223,122800,7397220,2190,2190,2190,2190,0
20240223,122700,7397220,2190,2190,2190,2190,0
20240223,122600,7397220,2190,2190,2190,2190,0
20240223,122500,7397220,2190,2190,2190,2190,0
20240223,122400,7397220,2190,2190,2190,2190,0
20240223,122300,7397220,2190,2190,2190,2190,0
20240223,122200,7397220,2190,2190,2190,2190,0
20240223,122100,7397220,2190,2190,2190,2190,0
20240223,122000,7397220,2190,2190,2190,2190,0
20240223,121900,7397220,2190,2190,2190,2190,0
20240223,121800,7397220,2190,2190,2190,2190,0
20240223,121700,7397220,2190,2190,2190,2190,0
20240223,121600,7397220,2190,2190,2190,2190,0
20240223,121500,7397220,2190,2190,2190,2190,506
20240223,121400,6289080,2185,2185,2185,2185,0
20240223,121300,6289080,2185,2185,2185,2185,0
20240223,121200,6289080,2185,2185,2185,2185,0
20240223,121100,6289080,2185,2185,2185,2185,0
20240223,121000,6289080,2185,2185,2185,2185,0
20240223,120900,6289080,2185,2185,2185,2185,0
20240223,120800,6289080,2185,2185,2185,2185,0
20240223,120700,6289080,2185,2185,2185,2185,0
20240223,120600,6289080,2185,2185,2185,2185,0
20240223,120500,6289080,2185,2185,2185,2185,0
20240223,120400,6289080,2185,2185,2185,2185,0
20240223,120300,6289080,2185,2185,2185,2185,0
20240223,120200,6289080,2185,2185,2185,2185,0
20240223,120100,6289080,2185,2185,2185,2185,17
20240223,120000,6251935,2185,2185,2185,2185,0
20240223,115900,6251935,2185,2185,2185,2185,0
20240223,115800,6251935,2185,2185,2185,2185,0
20240223,115700,6251935,2185,2185,2185,2185,0
20240223,115600,6251935,2185,2185,2185,2185,0
20240223,115500,6251935,2185,2185,2185,2185,0
20240223,115400,6251935,2185,2185,2185,2185,0
20240223,115300,6251935,2185,2185,2185,2185,0
20240223,115200,6251935,2185,2185,2185,2185,0
20240223,115100,6251935,2185,2185,2185,2185,0
20240223,115000,6251935,2185,2185,2185,2185,0
20240223,114900,6251935,2185,2185,2185,2185,0
20240223,114800,6251935,2185,2185,2185,2185,0
20240223,114700,6251935,2185,2185,2185,2185,0
20240223,114600,6251935,2185,2185,2185,2185,0
20240223,114500,6251935,2185,2185,2185,2185,0
20240223,114400,6251935,2185,2185,2185,2185,0
20240223,114300,6251935,2185,2185,2185,2185,0
20240223,114200,6251935,2185,2185,2185,2185,0
20240223,114100,6251935,2185,2185,2185,2185,0
20240223,114000,6251935,2185,2185,2185,2185,0
20240223,113900,6251935,2185,2185,2185,2185,0
20240223,113800,6251935,2185,2185,2185,2185,0
20240223,113700,6251935,2185,2185,2185,2185,0
20240223,113600,6251935,2185,2185,2185,2185,0
20240223,113500,6251935,2185,2185,2185,2185,0
20240223,113400,6251935,2185,2185,2185,2185,0
20240223,113300,6251935,2185,2185,2185,2185,0
20240223,113200,6251935,2185,2185,2185,2185,0
20240223,113100,6251935,2185,2185,2185,2185,0
20240223,113000,6251935,2185,2185,2185,2185,0
20240223,112900,6251935,2185,2185,2185,2185,40
20240223,112800,6164535,2185,2185,2185,2185,0
20240223,112700,6164535,2185,2185,2185,2185,0
20240223,112600,6164535,2185,2185,2185,2185,0
20240223,112500,6164535,2185,2185,2185,2185,0
20240223,112400,6164535,2185,2185,2185,2185,0
20240223,112300,6164535,2185,2185,2185,2185,0
20240223,112200,6164535,2185,2185,2185,2185,0
20240223,112100,6164535,2185,2185,2185,2185,0
20240223,112000,6164535,2185,2185,2185,2185,0
20240223,111900,6164535,2185,2185,2185,2185,0
20240223,111800,6164535,2185,2185,2185,2185,0
20240223,111700,6164535,2185,2185,2185,2185,0
20240223,111600,6164535,2185,2185,2185,2185,0
20240223,111500,6164535,2185,2185,2185,2185,0
20240223,111400,6164535,2185,2185,2185,2185,0
20240223,111300,6164535,2185,2185,2185,2185,0
20240223,111200,6164535,2185,2185,2185,2185,0
20240223,111100,6164535,2185,2185,2185,2185,0
20240223,111000,6164535,2185,2185,2185,2185,0
20240223,110900,6164535,2185,2185,2185,2185,0
20240223,110800,6164535,2185,2185,2185,2185,0
20240223,110700,6164535,2185,2185,2185,2185,0
20240223,110600,6164535,2185,2185,2185,2185,39
20240223,110500,6079320,2190,2190,2190,2190,0
20240223,110400,6079320,2190,2190,2190,2190,0
20240223,110300,6079320,2190,2190,2190,2190,0
20240223,110200,6079320,2190,2190,2190,2190,0
20240223,110100,6079320,2190,2190,2190,2190,0
20240223,110000,6079320,2190,2190,2190,2190,0
20240223,105900,6079320,2190,2190,2190,2190,0
20240223,105800,6079320,2190,2190,2190,2190,0
20240223,105700,6079320,2190,2190,2190,2190,0
20240223,105600,6079320,2190,2190,2190,2190,0
20240223,105500,6079320,2190,2190,2190,2190,0
20240223,105400,6079320,2190,2190,2190,2190,0
20240223,105300,6079320,2190,2190,2190,2190,0
20240223,105200,6079320,2190,2190,2190,2190,0
20240223,105100,6079320,2190,2190,2190,2190,0
20240223,105000,6079320,2190,2190,2190,2190,0
20240223,104900,6079320,2190,2190,2190,2190,0
20240223,104800,6079320,2190,2190,2190,2190,0
20240223,104700,6079320,2190,2190,2190,2190,0
20240223,104600,6079320,2190,2190,2190,2190,0
20240223,104500,6079320,2190,2190,2190,2190,0
20240223,104400,6079320,2190,2190,2190,2190,0
20240223,104300,6079320,2190,2190,2190,2190,0
20240223,104200,6079320,2190,2190,2190,2190,0
20240223,104100,6079320,2190,2190,2190,2190,0
20240223,104000,6079320,2190,2190,2190,2190,0
20240223,103900,6079320,2190,2190,2190,2190,0
20240223,103800,6079320,2190,2190,2190,2190,0
20240223,103700,6079320,2190,2190,2190,2190,0
20240223,103600,6079320,2190,2190,2190,2190,0
20240223,103500,6079320,2190,2190,2190,2190,0
20240223,103400,6079320,2190,2190,2190,2190,0
20240223,103300,6079320,2190,2190,2190,2190,0
20240223,103200,6079320,2190,2190,2190,2190,0
20240223,103100,6079320,2190,2190,2190,2190,0
20240223,103000,6079320,2190,2190,2190,2190,4
20240223,102900,6070560,2185,2185,2185,2185,0
20240223,102800,6070560,2185,2185,2185,2185,0
20240223,102700,6070560,2185,2185,2185,2185,0
20240223,102600,6070560,2185,2185,2185,2185,0
20240223,102500,6070560,2185,2185,2185,2185,0
20240223,102400,6070560,2185,2185,2185,2185,0
20240223,102300,6070560,2185,2185,2185,2185,0
20240223,102200,6070560,2185,2185,2185,2185,0
20240223,102100,6070560,2185,2185,2185,2185,0
20240223,102000,6070560,2185,2185,2185,2185,2
20240223,101900,6066190,2185,2185,2185,2185,0
20240223,101800,6066190,2185,2185,2185,2185,0
20240223,101700,6066190,2185,2185,2185,2185,2
20240223,101600,6061820,2185,2185,2185,2185,0
20240223,101500,6061820,2185,2185,2185,2185,0
20240223,101400,6061820,2185,2185,2185,2185,0
20240223,101300,6061820,2185,2185,2185,2185,0
20240223,101200,6061820,2185,2185,2185,2185,0
20240223,101100,6061820,2185,2185,2185,2185,0
20240223,101000,6061820,2185,2185,2185,2185,0
20240223,100900,6061820,2185,2185,2185,2185,0
20240223,100800,6061820,2185,2185,2185,2185,0
20240223,100700,6061820,2185,2185,2185,2185,0
20240223,100600,6061820,2185,2185,2185,2185,0
20240223,100500,6061820,2185,2185,2185,2185,0
20240223,100400,6061820,2185,2185,2185,2185,0
20240223,100300,6061820,2185,2185,2185,2185,1
20240223,100200,6059635,2185,2185,2185,2185,0
20240223,100100,6059635,2185,2185,2185,2185,0
20240223,100000,6059635,2185,2185,2185,2185,1
20240223,095900,6057450,2185,2185,2185,2185,1
20240223,095800,6055265,2200,2200,2200,2200,0
20240223,095700,6055265,2200,2200,2200,2200,0
20240223,095600,6055265,2200,2200,2200,2200,0
20240223,095500,6055265,2200,2200,2200,2200,0
20240223,095400,6055265,2200,2200,2200,2200,0
20240223,095300,6055265,2200,2200,2200,2200,0
20240223,095200,6055265,2200,2200,2200,2200,0
20240223,095100,6055265,2200,2200,2200,2200,0
20240223,095000,6055265,2200,2200,2200,2200,0
20240223,094900,6055265,2200,2200,2200,2200,0
20240223,094800,6055265,2200,2200,2200,2200,0
20240223,094700,6055265,2200,2200,2200,2200,0
20240223,094600,6055265,2200,2200,2200,2200,0
20240223,094500,6055265,2200,2200,2200,2200,0
20240223,094400,6055265,2200,2200,2200,2200,0
20240223,094300,6055265,2200,2200,2200,2200,0
20240223,094200,6055265,2200,2200,2200,2200,0
20240223,094100,6055265,2200,2200,2200,2200,1
20240223,094000,6053065,2185,2185,2185,2185,0
20240223,093900,6053065,2185,2185,2185,2185,0
20240223,093800,6053065,2185,2185,2185,2185,7
20240223,093700,6037770,2185,2185,2185,2185,0
20240223,093600,6037770,2185,2185,2185,2185,0
20240223,093500,6037770,2185,2185,2185,2185,0
20240223,093400,6037770,2185,2185,2185,2185,0
20240223,093300,6037770,2185,2185,2185,2185,0
20240223,093200,6037770,2185,2185,2185,2185,0
20240223,093100,6037770,2185,2185,2185,2185,0
20240223,093000,6037770,2185,2185,2185,2185,0
20240223,092900,6037770,2185,2185,2185,2185,0
20240223,092800,6037770,2185,2185,2185,2185,0
20240223,092700,6037770,2185,2185,2185,2185,0
20240223,092600,6037770,2185,2185,2185,2185,0
20240223,092500,6037770,2185,2185,2185,2185,1
20240223,092400,6035585,2180,2180,2180,2180,0
20240223,092300,6035585,2180,2180,2180,2180,0
20240223,092200,6035585,2180,2180,2180,2180,0
20240223,092100,6035585,2180,2180,2180,2180,0
20240223,092000,6035585,2180,2180,2180,2180,0
20240223,091900,6035585,2180,2180,2180,2180,0
20240223,091800,6035585,2180,2180,2180,2180,0
20240223,091700,6035585,2180,2180,2180,2180,0
20240223,091600,6035585,2180,2180,2180,2180,0
20240223,091500,6035585,2180,2180,2180,2180,2
20240223,091400,6031225,2175,2175,2175,2175,0
20240223,091300,6031225,2175,2175,2175,2175,0
20240223,091200,6031225,2175,2175,2175,2175,0
20240223,091100,6031225,2175,2175,2175,2175,1
20240223,091000,6029050,2175,2175,2175,2175,0
20240223,090900,6029050,2175,2175,2175,2175,1
20240223,090800,6026875,2175,2175,2175,2175,0
20240223,090700,6026875,2175,2175,2175,2175,0
20240223,090600,6026875,2175,2175,2175,2175,1052
20240223,090500,3738775,2180,2185,2185,2180,141
20240223,090400,3431320,2180,2180,2180,2180,0
20240223,090300,3431320,2180,2180,2180,2180,0
20240223,090200,3431320,2180,2180,2180,2180,0
20240223,090100,3431320,2180,2180,2180,2180,0
20240223,090000,3431320,2180,2180,2180,2180,1574