KissMeData/467930/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,213600,25904915,2180,2180,2180,2180,210
20240216,213500,25904915,2180,2180,2180,2180,0
20240216,213400,25904915,2180,2180,2180,2180,0
20240216,213300,25904915,2180,2180,2180,2180,0
20240216,213200,25904915,2180,2180,2180,2180,0
20240216,213100,25904915,2180,2180,2180,2180,0
20240216,213000,25904915,2180,2180,2180,2180,0
20240216,212900,25904915,2180,2180,2180,2180,0
20240216,212800,25904915,2180,2180,2180,2180,0
20240216,212700,25904915,2180,2180,2180,2180,0
20240216,212600,25904915,2180,2180,2180,2180,0
20240216,212500,25904915,2180,2180,2180,2180,0
20240216,212400,25904915,2180,2180,2180,2180,0
20240216,212300,25904915,2180,2180,2180,2180,0
20240216,212200,25904915,2180,2180,2180,2180,0
20240216,212100,25904915,2180,2180,2180,2180,0
20240216,212000,25904915,2180,2180,2180,2180,0
20240216,211900,25904915,2180,2180,2180,2180,0
20240216,211800,25904915,2180,2180,2180,2180,0
20240216,211700,25904915,2180,2180,2180,2180,0
20240216,211600,25904915,2180,2180,2180,2180,0
20240216,211500,25904915,2180,2180,2180,2180,0
20240216,211400,25904915,2180,2180,2180,2180,0
20240216,211300,25904915,2180,2180,2180,2180,0
20240216,211200,25904915,2180,2180,2180,2180,0
20240216,211100,25904915,2180,2180,2180,2180,0
20240216,211000,25904915,2180,2180,2180,2180,0
20240216,210900,25904915,2180,2180,2180,2180,0
20240216,210800,25904915,2180,2180,2180,2180,0
20240216,210700,25904915,2180,2180,2180,2180,0
20240216,210600,25904915,2180,2180,2180,2180,210
20240216,210500,25904915,2180,2180,2180,2180,0
20240216,210400,25904915,2180,2180,2180,2180,0
20240216,210300,25904915,2180,2180,2180,2180,0
20240216,210200,25904915,2180,2180,2180,2180,0
20240216,210100,25904915,2180,2180,2180,2180,0
20240216,210000,25904915,2180,2180,2180,2180,0
20240216,205900,25904915,2180,2180,2180,2180,0
20240216,205800,25904915,2180,2180,2180,2180,0
20240216,205700,25904915,2180,2180,2180,2180,0
20240216,205600,25904915,2180,2180,2180,2180,0
20240216,205500,25904915,2180,2180,2180,2180,0
20240216,205400,25904915,2180,2180,2180,2180,0
20240216,205300,25904915,2180,2180,2180,2180,0
20240216,205200,25904915,2180,2180,2180,2180,0
20240216,205100,25904915,2180,2180,2180,2180,0
20240216,205000,25904915,2180,2180,2180,2180,0
20240216,204900,25904915,2180,2180,2180,2180,0
20240216,204800,25904915,2180,2180,2180,2180,0
20240216,204700,25904915,2180,2180,2180,2180,0
20240216,204600,25904915,2180,2180,2180,2180,0
20240216,204500,25904915,2180,2180,2180,2180,0
20240216,204400,25904915,2180,2180,2180,2180,0
20240216,204300,25904915,2180,2180,2180,2180,0
20240216,204200,25904915,2180,2180,2180,2180,0
20240216,204100,25904915,2180,2180,2180,2180,0
20240216,204000,25904915,2180,2180,2180,2180,0
20240216,203900,25904915,2180,2180,2180,2180,0
20240216,203800,25904915,2180,2180,2180,2180,0
20240216,203700,25904915,2180,2180,2180,2180,0
20240216,203600,25904915,2180,2180,2180,2180,210
20240216,203500,25904915,2180,2180,2180,2180,0
20240216,203400,25904915,2180,2180,2180,2180,0
20240216,203300,25904915,2180,2180,2180,2180,0
20240216,203200,25904915,2180,2180,2180,2180,0
20240216,203100,25904915,2180,2180,2180,2180,0
20240216,203000,25904915,2180,2180,2180,2180,0
20240216,202900,25904915,2180,2180,2180,2180,0
20240216,202800,25904915,2180,2180,2180,2180,0
20240216,202700,25904915,2180,2180,2180,2180,0
20240216,202600,25904915,2180,2180,2180,2180,0
20240216,202500,25904915,2180,2180,2180,2180,0
20240216,202400,25904915,2180,2180,2180,2180,0
20240216,202300,25904915,2180,2180,2180,2180,0
20240216,202200,25904915,2180,2180,2180,2180,0
20240216,202100,25904915,2180,2180,2180,2180,0
20240216,202000,25904915,2180,2180,2180,2180,0
20240216,201900,25904915,2180,2180,2180,2180,0
20240216,201800,25904915,2180,2180,2180,2180,0
20240216,201700,25904915,2180,2180,2180,2180,0
20240216,201600,25904915,2180,2180,2180,2180,0
20240216,201500,25904915,2180,2180,2180,2180,0
20240216,201400,25904915,2180,2180,2180,2180,0
20240216,201300,25904915,2180,2180,2180,2180,0
20240216,201200,25904915,2180,2180,2180,2180,0
20240216,201100,25904915,2180,2180,2180,2180,0
20240216,201000,25904915,2180,2180,2180,2180,0
20240216,200900,25904915,2180,2180,2180,2180,0
20240216,200800,25904915,2180,2180,2180,2180,0
20240216,200700,25904915,2180,2180,2180,2180,0
20240216,200600,25904915,2180,2180,2180,2180,210
20240216,200500,25904915,2180,2180,2180,2180,0
20240216,200400,25904915,2180,2180,2180,2180,0
20240216,200300,25904915,2180,2180,2180,2180,0
20240216,200200,25904915,2180,2180,2180,2180,0
20240216,200100,25904915,2180,2180,2180,2180,0
20240216,200000,25904915,2180,2180,2180,2180,0
20240216,195900,25904915,2180,2180,2180,2180,0
20240216,195800,25904915,2180,2180,2180,2180,0
20240216,195700,25904915,2180,2180,2180,2180,0
20240216,195600,25904915,2180,2180,2180,2180,0
20240216,195500,25904915,2180,2180,2180,2180,0
20240216,195400,25904915,2180,2180,2180,2180,0
20240216,195300,25904915,2180,2180,2180,2180,0
20240216,195200,25904915,2180,2180,2180,2180,0
20240216,195100,25904915,2180,2180,2180,2180,0
20240216,195000,25904915,2180,2180,2180,2180,0
20240216,194900,25904915,2180,2180,2180,2180,0
20240216,194800,25904915,2180,2180,2180,2180,0
20240216,194700,25904915,2180,2180,2180,2180,0
20240216,194600,25904915,2180,2180,2180,2180,0
20240216,194500,25904915,2180,2180,2180,2180,0
20240216,194400,25904915,2180,2180,2180,2180,0
20240216,194300,25904915,2180,2180,2180,2180,0
20240216,194200,25904915,2180,2180,2180,2180,0
20240216,194100,25904915,2180,2180,2180,2180,0
20240216,194000,25904915,2180,2180,2180,2180,0
20240216,193900,25904915,2180,2180,2180,2180,0
20240216,193800,25904915,2180,2180,2180,2180,0
20240216,193700,25904915,2180,2180,2180,2180,0
20240216,193600,25904915,2180,2180,2180,2180,210
20240216,193500,25904915,2180,2180,2180,2180,0
20240216,193400,25904915,2180,2180,2180,2180,0
20240216,193300,25904915,2180,2180,2180,2180,0
20240216,193200,25904915,2180,2180,2180,2180,0
20240216,193100,25904915,2180,2180,2180,2180,0
20240216,193000,25904915,2180,2180,2180,2180,0
20240216,192900,25904915,2180,2180,2180,2180,0
20240216,192800,25904915,2180,2180,2180,2180,0
20240216,192700,25904915,2180,2180,2180,2180,0
20240216,192600,25904915,2180,2180,2180,2180,0
20240216,192500,25904915,2180,2180,2180,2180,0
20240216,192400,25904915,2180,2180,2180,2180,0
20240216,192300,25904915,2180,2180,2180,2180,0
20240216,192200,25904915,2180,2180,2180,2180,0
20240216,192100,25904915,2180,2180,2180,2180,0
20240216,192000,25904915,2180,2180,2180,2180,0
20240216,191900,25904915,2180,2180,2180,2180,0
20240216,191800,25904915,2180,2180,2180,2180,0
20240216,191700,25904915,2180,2180,2180,2180,0
20240216,191600,25904915,2180,2180,2180,2180,0
20240216,191500,25904915,2180,2180,2180,2180,0
20240216,191400,25904915,2180,2180,2180,2180,0
20240216,191300,25904915,2180,2180,2180,2180,0
20240216,191200,25904915,2180,2180,2180,2180,0
20240216,191100,25904915,2180,2180,2180,2180,0
20240216,191000,25904915,2180,2180,2180,2180,0
20240216,190900,25904915,2180,2180,2180,2180,0
20240216,190800,25904915,2180,2180,2180,2180,0
20240216,190700,25904915,2180,2180,2180,2180,0
20240216,190600,25904915,2180,2180,2180,2180,210
20240216,190500,25904915,2180,2180,2180,2180,0
20240216,190400,25904915,2180,2180,2180,2180,0
20240216,190300,25904915,2180,2180,2180,2180,0
20240216,190200,25904915,2180,2180,2180,2180,0
20240216,190100,25904915,2180,2180,2180,2180,0
20240216,190000,25904915,2180,2180,2180,2180,0
20240216,185900,25904915,2180,2180,2180,2180,0
20240216,185800,25904915,2180,2180,2180,2180,0
20240216,185700,25904915,2180,2180,2180,2180,0
20240216,185600,25904915,2180,2180,2180,2180,0
20240216,185500,25904915,2180,2180,2180,2180,0
20240216,185400,25904915,2180,2180,2180,2180,0
20240216,185300,25904915,2180,2180,2180,2180,0
20240216,185200,25904915,2180,2180,2180,2180,0
20240216,185100,25904915,2180,2180,2180,2180,0
20240216,185000,25904915,2180,2180,2180,2180,0
20240216,184900,25904915,2180,2180,2180,2180,0
20240216,184800,25904915,2180,2180,2180,2180,0
20240216,184700,25904915,2180,2180,2180,2180,0
20240216,184600,25904915,2180,2180,2180,2180,0
20240216,184500,25904915,2180,2180,2180,2180,0
20240216,184400,25904915,2180,2180,2180,2180,0
20240216,184300,25904915,2180,2180,2180,2180,0
20240216,184200,25904915,2180,2180,2180,2180,0
20240216,184100,25904915,2180,2180,2180,2180,0
20240216,184000,25904915,2180,2180,2180,2180,0
20240216,183900,25904915,2180,2180,2180,2180,0
20240216,183800,25904915,2180,2180,2180,2180,0
20240216,183700,25904915,2180,2180,2180,2180,0
20240216,183600,25904915,2180,2180,2180,2180,210
20240216,183500,25904915,2180,2180,2180,2180,0
20240216,183400,25904915,2180,2180,2180,2180,0
20240216,183300,25904915,2180,2180,2180,2180,0
20240216,183200,25904915,2180,2180,2180,2180,0
20240216,183100,25904915,2180,2180,2180,2180,0
20240216,183000,25904915,2180,2180,2180,2180,0
20240216,182900,25904915,2180,2180,2180,2180,0
20240216,182800,25904915,2180,2180,2180,2180,0
20240216,182700,25904915,2180,2180,2180,2180,0
20240216,182600,25904915,2180,2180,2180,2180,0
20240216,182500,25904915,2180,2180,2180,2180,0
20240216,182400,25904915,2180,2180,2180,2180,0
20240216,182300,25904915,2180,2180,2180,2180,0
20240216,182200,25904915,2180,2180,2180,2180,0
20240216,182100,25904915,2180,2180,2180,2180,0
20240216,182000,25904915,2180,2180,2180,2180,0
20240216,181900,25904915,2180,2180,2180,2180,0
20240216,181800,25904915,2180,2180,2180,2180,0
20240216,181700,25904915,2180,2180,2180,2180,0
20240216,181600,25904915,2180,2180,2180,2180,0
20240216,181500,25904915,2180,2180,2180,2180,0
20240216,181400,25904915,2180,2180,2180,2180,0
20240216,181300,25904915,2180,2180,2180,2180,0
20240216,181200,25904915,2180,2180,2180,2180,0
20240216,181100,25904915,2180,2180,2180,2180,0
20240216,181000,25904915,2180,2180,2180,2180,0
20240216,180900,25904915,2180,2180,2180,2180,0
20240216,180800,25904915,2180,2180,2180,2180,0
20240216,180700,25904915,2180,2180,2180,2180,0
20240216,180600,25904915,2180,2180,2180,2180,210
20240216,180500,25904915,2180,2180,2180,2180,0
20240216,180400,25904915,2180,2180,2180,2180,0
20240216,180300,25904915,2180,2180,2180,2180,0
20240216,180200,25904915,2180,2180,2180,2180,0
20240216,180100,25904915,2180,2180,2180,2180,0
20240216,180000,25904915,2180,2180,2180,2180,0
20240216,175900,25904915,2180,2180,2180,2180,0
20240216,175800,25904915,2180,2180,2180,2180,0
20240216,175700,25904915,2180,2180,2180,2180,0
20240216,175600,25904915,2180,2180,2180,2180,0
20240216,175500,25904915,2180,2180,2180,2180,0
20240216,175400,25904915,2180,2180,2180,2180,0
20240216,175300,25904915,2180,2180,2180,2180,0
20240216,175200,25904915,2180,2180,2180,2180,0
20240216,175100,25904915,2180,2180,2180,2180,0
20240216,175000,25904915,2180,2180,2180,2180,0
20240216,174900,25904915,2180,2180,2180,2180,0
20240216,174800,25904915,2180,2180,2180,2180,0
20240216,174700,25904915,2180,2180,2180,2180,0
20240216,174600,25904915,2180,2180,2180,2180,0
20240216,174500,25904915,2180,2180,2180,2180,0
20240216,174400,25904915,2180,2180,2180,2180,0
20240216,174300,25904915,2180,2180,2180,2180,0
20240216,174200,25904915,2180,2180,2180,2180,0
20240216,174100,25904915,2180,2180,2180,2180,0
20240216,174000,25904915,2180,2180,2180,2180,0
20240216,173900,25904915,2180,2180,2180,2180,0
20240216,173800,25904915,2180,2180,2180,2180,0
20240216,173700,25904915,2180,2180,2180,2180,0
20240216,173600,25904915,2180,2180,2180,2180,210
20240216,173500,25904915,2180,2180,2180,2180,0
20240216,173400,25904915,2180,2180,2180,2180,0
20240216,173300,25904915,2180,2180,2180,2180,0
20240216,173200,25904915,2180,2180,2180,2180,0
20240216,173100,25904915,2180,2180,2180,2180,0
20240216,173000,25904915,2180,2180,2180,2180,0
20240216,172900,25904915,2180,2180,2180,2180,0
20240216,172800,25904915,2180,2180,2180,2180,0
20240216,172700,25904915,2180,2180,2180,2180,0
20240216,172600,25904915,2180,2180,2180,2180,0
20240216,172500,25904915,2180,2180,2180,2180,0
20240216,172400,25904915,2180,2180,2180,2180,0
20240216,172300,25904915,2180,2180,2180,2180,0
20240216,172200,25904915,2180,2180,2180,2180,0
20240216,172100,25904915,2180,2180,2180,2180,0
20240216,172000,25904915,2180,2180,2180,2180,0
20240216,171900,25904915,2180,2180,2180,2180,0
20240216,171800,25904915,2180,2180,2180,2180,0
20240216,171700,25904915,2180,2180,2180,2180,0
20240216,171600,25904915,2180,2180,2180,2180,0
20240216,171500,25904915,2180,2180,2180,2180,0
20240216,171400,25904915,2180,2180,2180,2180,0
20240216,171300,25904915,2180,2180,2180,2180,0
20240216,171200,25904915,2180,2180,2180,2180,0
20240216,171100,25904915,2180,2180,2180,2180,0
20240216,171000,25904915,2180,2180,2180,2180,0
20240216,170900,25904915,2180,2180,2180,2180,0
20240216,170800,25904915,2180,2180,2180,2180,0
20240216,170700,25904915,2180,2180,2180,2180,0
20240216,170600,25904915,2180,2180,2180,2180,210
20240216,170500,25904915,2180,2180,2180,2180,0
20240216,170400,25904915,2180,2180,2180,2180,0
20240216,170300,25904915,2180,2180,2180,2180,0
20240216,170200,25904915,2180,2180,2180,2180,0
20240216,170100,25904915,2180,2180,2180,2180,0
20240216,170000,25904915,2180,2180,2180,2180,0
20240216,165900,25904915,2180,2180,2180,2180,0
20240216,165800,25904915,2180,2180,2180,2180,0
20240216,165700,25904915,2180,2180,2180,2180,0
20240216,165600,25904915,2180,2180,2180,2180,0
20240216,165500,25904915,2180,2180,2180,2180,0
20240216,165400,25904915,2180,2180,2180,2180,0
20240216,165300,25904915,2180,2180,2180,2180,0
20240216,165200,25904915,2180,2180,2180,2180,0
20240216,165100,25904915,2180,2180,2180,2180,0
20240216,165000,25904915,2180,2180,2180,2180,0
20240216,164900,25904915,2180,2180,2180,2180,0
20240216,164800,25904915,2180,2180,2180,2180,0
20240216,164700,25904915,2180,2180,2180,2180,0
20240216,164600,25904915,2180,2180,2180,2180,0
20240216,164500,25904915,2180,2180,2180,2180,0
20240216,164400,25904915,2180,2180,2180,2180,0
20240216,164300,25904915,2180,2180,2180,2180,0
20240216,164200,25904915,2180,2180,2180,2180,0
20240216,164100,25904915,2180,2180,2180,2180,0
20240216,164000,25904915,2180,2180,2180,2180,0
20240216,163900,25904915,2180,2180,2180,2180,0
20240216,163800,25904915,2180,2180,2180,2180,0
20240216,163700,25904915,2180,2180,2180,2180,0
20240216,163600,25904915,2180,2180,2180,2180,210
20240216,163500,25904915,2180,2180,2180,2180,0
20240216,163400,25904915,2180,2180,2180,2180,0
20240216,163300,25904915,2180,2180,2180,2180,0
20240216,163200,25904915,2180,2180,2180,2180,0
20240216,163100,25904915,2180,2180,2180,2180,0
20240216,163000,25904915,2180,2180,2180,2180,0
20240216,162900,25904915,2180,2180,2180,2180,0
20240216,162800,25904915,2180,2180,2180,2180,0
20240216,162700,25904915,2180,2180,2180,2180,0
20240216,162600,25904915,2180,2180,2180,2180,0
20240216,162500,25904915,2180,2180,2180,2180,0
20240216,162400,25904915,2180,2180,2180,2180,0
20240216,162300,25904915,2180,2180,2180,2180,0
20240216,162200,25904915,2180,2180,2180,2180,0
20240216,162100,25904915,2180,2180,2180,2180,0
20240216,162000,25904915,2180,2180,2180,2180,0
20240216,161900,25904915,2180,2180,2180,2180,0
20240216,161800,25904915,2180,2180,2180,2180,0
20240216,161700,25904915,2180,2180,2180,2180,0
20240216,161600,25904915,2180,2180,2180,2180,0
20240216,161500,25904915,2180,2180,2180,2180,0
20240216,161400,25904915,2180,2180,2180,2180,0
20240216,161300,25904915,2180,2180,2180,2180,0
20240216,161200,25904915,2180,2180,2180,2180,0
20240216,161100,25904915,2180,2180,2180,2180,0
20240216,161000,25904915,2180,2180,2180,2180,0
20240216,160900,25904915,2180,2180,2180,2180,0
20240216,160800,25904915,2180,2180,2180,2180,0
20240216,160700,25904915,2180,2180,2180,2180,0
20240216,160600,25904915,2180,2180,2180,2180,210
20240216,160500,25904915,2180,2180,2180,2180,0
20240216,160400,25904915,2180,2180,2180,2180,0
20240216,160300,25904915,2180,2180,2180,2180,0
20240216,160200,25904915,2180,2180,2180,2180,0
20240216,160100,25904915,2180,2180,2180,2180,0
20240216,160000,25904915,2180,2180,2180,2180,0
20240216,155900,25904915,2180,2180,2180,2180,0
20240216,155800,25904915,2180,2180,2180,2180,0
20240216,155700,25904915,2180,2180,2180,2180,0
20240216,155600,25904915,2180,2180,2180,2180,0
20240216,155500,25904915,2180,2180,2180,2180,0
20240216,155400,25904915,2180,2180,2180,2180,0
20240216,155300,25904915,2180,2180,2180,2180,0
20240216,155200,25904915,2180,2180,2180,2180,0
20240216,155100,25904915,2180,2180,2180,2180,0
20240216,155000,25904915,2180,2180,2180,2180,0
20240216,154900,25904915,2180,2180,2180,2180,0
20240216,154800,25904915,2180,2180,2180,2180,0
20240216,154700,25904915,2180,2180,2180,2180,0
20240216,154600,25904915,2180,2180,2180,2180,0
20240216,154500,25904915,2180,2180,2180,2180,0
20240216,154400,25904915,2180,2180,2180,2180,0
20240216,154300,25904915,2180,2180,2180,2180,0
20240216,154200,25904915,2180,2180,2180,2180,0
20240216,154100,25904915,2180,2180,2180,2180,0
20240216,154000,25904915,2180,2180,2180,2180,0
20240216,153900,25904915,2180,2180,2180,2180,0
20240216,153800,25904915,2180,2180,2180,2180,0
20240216,153700,25904915,2180,2180,2180,2180,0
20240216,153600,25904915,2180,2180,2180,2180,210
20240216,153500,25904915,2180,2180,2180,2180,0
20240216,153400,25904915,2180,2180,2180,2180,0
20240216,153300,25904915,2180,2180,2180,2180,0
20240216,153200,25904915,2180,2180,2180,2180,0
20240216,153100,25904915,2180,2180,2180,2180,0
20240216,153000,25904915,2180,2180,2180,2180,210
20240216,152900,25447115,2175,2175,2175,2175,0
20240216,152800,25447115,2175,2175,2175,2175,0
20240216,152700,25447115,2175,2175,2175,2175,0
20240216,152600,25447115,2175,2175,2175,2175,0
20240216,152500,25447115,2175,2175,2175,2175,0
20240216,152400,25447115,2175,2175,2175,2175,0
20240216,152300,25447115,2175,2175,2175,2175,0
20240216,152200,25447115,2175,2175,2175,2175,0
20240216,152100,25447115,2175,2175,2175,2175,0
20240216,152000,25447115,2175,2175,2175,2175,0
20240216,151900,25447115,2175,2175,2175,2175,212
20240216,151800,24986015,2175,2175,2175,2175,0
20240216,151700,24986015,2175,2175,2175,2175,0
20240216,151600,24986015,2175,2175,2175,2175,0
20240216,151500,24986015,2175,2175,2175,2175,0
20240216,151400,24986015,2175,2175,2175,2175,0
20240216,151300,24986015,2175,2175,2175,2175,0
20240216,151200,24986015,2175,2175,2175,2175,0
20240216,151100,24986015,2175,2175,2175,2175,0
20240216,151000,24986015,2175,2175,2175,2175,0
20240216,150900,24986015,2175,2175,2175,2175,1
20240216,150800,24983840,2180,2180,2180,2180,0
20240216,150700,24983840,2180,2180,2180,2180,0
20240216,150600,24983840,2180,2180,2180,2180,0
20240216,150500,24983840,2180,2180,2180,2180,0
20240216,150400,24983840,2180,2180,2180,2180,0
20240216,150300,24983840,2180,2180,2180,2180,0
20240216,150200,24983840,2180,2180,2180,2180,100
20240216,150100,24765840,2180,2180,2180,2180,100
20240216,150000,24547840,2180,2180,2180,2180,0
20240216,145900,24547840,2180,2180,2180,2180,0
20240216,145800,24547840,2180,2180,2180,2180,0
20240216,145700,24547840,2180,2180,2180,2180,4
20240216,145600,24539120,2180,2180,2180,2180,0
20240216,145500,24539120,2180,2180,2180,2180,0
20240216,145400,24539120,2180,2180,2180,2180,0
20240216,145300,24539120,2180,2180,2180,2180,0
20240216,145200,24539120,2180,2180,2180,2180,0
20240216,145100,24539120,2180,2180,2180,2180,0
20240216,145000,24539120,2180,2180,2180,2180,0
20240216,144900,24539120,2180,2180,2180,2180,10
20240216,144800,24517320,2175,2175,2175,2175,0
20240216,144700,24517320,2175,2175,2175,2175,0
20240216,144600,24517320,2175,2175,2175,2175,0
20240216,144500,24517320,2175,2175,2175,2175,0
20240216,144400,24517320,2175,2175,2175,2175,0
20240216,144300,24517320,2175,2175,2175,2175,0
20240216,144200,24517320,2175,2175,2175,2175,0
20240216,144100,24517320,2175,2175,2175,2175,0
20240216,144000,24517320,2175,2175,2175,2175,0
20240216,143900,24517320,2175,2180,2180,2175,76
20240216,143800,24351645,2175,2175,2175,2175,0
20240216,143700,24351645,2175,2175,2175,2175,0
20240216,143600,24351645,2175,2175,2175,2175,0
20240216,143500,24351645,2175,2175,2175,2175,0
20240216,143400,24351645,2175,2175,2175,2175,0
20240216,143300,24351645,2175,2175,2175,2175,0
20240216,143200,24351645,2175,2175,2175,2175,0
20240216,143100,24351645,2175,2175,2175,2175,10
20240216,143000,24329895,2175,2175,2175,2175,0
20240216,142900,24329895,2175,2175,2175,2175,0
20240216,142800,24329895,2175,2175,2175,2175,0
20240216,142700,24329895,2175,2175,2175,2175,0
20240216,142600,24329895,2175,2175,2175,2175,1000
20240216,142500,22154895,2180,2180,2180,2180,0
20240216,142400,22154895,2180,2180,2180,2180,0
20240216,142300,22154895,2180,2180,2180,2180,0
20240216,142200,22154895,2180,2180,2180,2180,0
20240216,142100,22154895,2180,2180,2180,2180,917
20240216,142000,20155835,2180,2180,2180,2180,0
20240216,141900,20155835,2180,2180,2180,2180,0
20240216,141800,20155835,2180,2180,2180,2180,0
20240216,141700,20155835,2180,2180,2180,2180,0
20240216,141600,20155835,2180,2180,2180,2180,0
20240216,141500,20155835,2180,2180,2180,2180,0
20240216,141400,20155835,2180,2180,2180,2180,10
20240216,141300,20134035,2175,2175,2175,2175,0
20240216,141200,20134035,2175,2175,2175,2175,0
20240216,141100,20134035,2175,2175,2175,2175,0
20240216,141000,20134035,2175,2175,2175,2175,0
20240216,140900,20134035,2175,2175,2175,2175,0
20240216,140800,20134035,2175,2175,2175,2175,0
20240216,140700,20134035,2175,2175,2175,2175,30
20240216,140600,20068785,2175,2175,2175,2175,500
20240216,140500,18981285,2180,2180,2180,2180,0
20240216,140400,18981285,2180,2180,2180,2180,0
20240216,140300,18981285,2180,2180,2180,2180,0
20240216,140200,18981285,2180,2180,2180,2180,0
20240216,140100,18981285,2180,2180,2180,2180,0
20240216,140000,18981285,2180,2180,2180,2180,0
20240216,135900,18981285,2180,2180,2180,2180,0
20240216,135800,18981285,2180,2180,2180,2180,0
20240216,135700,18981285,2180,2180,2180,2180,0
20240216,135600,18981285,2180,2180,2180,2180,0
20240216,135500,18981285,2180,2180,2180,2180,0
20240216,135400,18981285,2180,2180,2180,2180,0
20240216,135300,18981285,2180,2180,2180,2180,0
20240216,135200,18981285,2180,2180,2180,2180,0
20240216,135100,18981285,2180,2180,2180,2180,12
20240216,135000,18955125,2180,2180,2180,2180,1
20240216,134900,18952945,2180,2180,2180,2180,0
20240216,134800,18952945,2180,2180,2180,2180,0
20240216,134700,18952945,2180,2180,2180,2180,0
20240216,134600,18952945,2180,2180,2180,2180,0
20240216,134500,18952945,2180,2180,2180,2180,10
20240216,134400,18931145,2175,2175,2175,2175,0
20240216,134300,18931145,2175,2175,2175,2175,0
20240216,134200,18931145,2175,2175,2175,2175,0
20240216,134100,18931145,2175,2175,2175,2175,0
20240216,134000,18931145,2175,2175,2175,2175,0
20240216,133900,18931145,2175,2175,2175,2175,0
20240216,133800,18931145,2175,2175,2175,2175,0
20240216,133700,18931145,2175,2175,2175,2175,0
20240216,133600,18931145,2175,2175,2175,2175,0
20240216,133500,18931145,2175,2175,2175,2175,0
20240216,133400,18931145,2175,2175,2175,2175,0
20240216,133300,18931145,2175,2175,2175,2175,0
20240216,133200,18931145,2175,2175,2175,2175,0
20240216,133100,18931145,2175,2175,2175,2175,0
20240216,133000,18931145,2175,2175,2175,2175,0
20240216,132900,18931145,2175,2175,2175,2175,0
20240216,132800,18931145,2175,2175,2175,2175,0
20240216,132700,18931145,2175,2175,2175,2175,0
20240216,132600,18931145,2175,2175,2175,2175,0
20240216,132500,18931145,2175,2175,2175,2175,0
20240216,132400,18931145,2175,2175,2175,2175,0
20240216,132300,18931145,2175,2175,2175,2175,0
20240216,132200,18931145,2175,2175,2175,2175,0
20240216,132100,18931145,2175,2175,2175,2175,0
20240216,132000,18931145,2175,2175,2175,2175,0
20240216,131900,18931145,2175,2175,2175,2175,0
20240216,131800,18931145,2175,2175,2175,2175,600
20240216,131700,17626145,2175,2175,2175,2175,0
20240216,131600,17626145,2175,2175,2175,2175,0
20240216,131500,17626145,2175,2175,2175,2175,0
20240216,131400,17626145,2175,2175,2175,2175,0
20240216,131300,17626145,2175,2175,2175,2175,0
20240216,131200,17626145,2175,2175,2175,2175,300
20240216,131100,16973645,2180,2180,2180,2180,0
20240216,131000,16973645,2180,2180,2180,2180,0
20240216,130900,16973645,2180,2180,2180,2180,0
20240216,130800,16973645,2180,2180,2180,2180,0
20240216,130700,16973645,2180,2180,2180,2180,0
20240216,130600,16973645,2180,2180,2180,2180,0
20240216,130500,16973645,2180,2180,2180,2180,0
20240216,130400,16973645,2180,2180,2180,2180,0
20240216,130300,16973645,2180,2180,2180,2180,0
20240216,130200,16973645,2180,2180,2180,2180,0
20240216,130100,16973645,2180,2180,2180,2180,0
20240216,130000,16973645,2180,2180,2180,2180,0
20240216,125900,16973645,2180,2180,2180,2180,0
20240216,125800,16973645,2180,2180,2180,2180,0
20240216,125700,16973645,2180,2180,2180,2180,0
20240216,125600,16973645,2180,2180,2180,2180,0
20240216,125500,16973645,2180,2180,2180,2180,0
20240216,125400,16973645,2180,2180,2180,2180,0
20240216,125300,16973645,2180,2180,2180,2180,0
20240216,125200,16973645,2180,2180,2180,2180,0
20240216,125100,16973645,2180,2180,2180,2180,0
20240216,125000,16973645,2180,2180,2180,2180,0
20240216,124900,16973645,2180,2180,2180,2180,0
20240216,124800,16973645,2180,2180,2180,2180,0
20240216,124700,16973645,2180,2180,2180,2180,0
20240216,124600,16973645,2180,2180,2180,2180,10
20240216,124500,16951845,2175,2175,2175,2175,0
20240216,124400,16951845,2175,2175,2175,2175,0
20240216,124300,16951845,2175,2175,2175,2175,0
20240216,124200,16951845,2175,2175,2175,2175,0
20240216,124100,16951845,2175,2175,2175,2175,0
20240216,124000,16951845,2175,2175,2175,2175,0
20240216,123900,16951845,2175,2175,2175,2175,0
20240216,123800,16951845,2175,2175,2175,2175,0
20240216,123700,16951845,2175,2175,2175,2175,0
20240216,123600,16951845,2175,2175,2175,2175,0
20240216,123500,16951845,2175,2175,2175,2175,0
20240216,123400,16951845,2175,2175,2175,2175,555
20240216,123300,15744720,2175,2175,2175,2175,0
20240216,123200,15744720,2175,2175,2175,2175,0
20240216,123100,15744720,2175,2175,2175,2175,0
20240216,123000,15744720,2175,2175,2175,2175,12
20240216,122900,15718620,2175,2175,2175,2175,14
20240216,122800,15688170,2175,2175,2175,2175,0
20240216,122700,15688170,2175,2175,2175,2175,7
20240216,122600,15672945,2175,2175,2175,2175,0
20240216,122500,15672945,2175,2175,2175,2175,0
20240216,122400,15672945,2175,2175,2175,2175,0
20240216,122300,15672945,2175,2175,2175,2175,0
20240216,122200,15672945,2175,2175,2175,2175,0
20240216,122100,15672945,2175,2175,2175,2175,0
20240216,122000,15672945,2175,2175,2175,2175,0
20240216,121900,15672945,2175,2175,2175,2175,0
20240216,121800,15672945,2175,2175,2175,2175,100
20240216,121700,15455445,2180,2180,2180,2180,0
20240216,121600,15455445,2180,2180,2180,2180,0
20240216,121500,15455445,2180,2180,2180,2180,0
20240216,121400,15455445,2180,2180,2180,2180,28
20240216,121300,15394405,2175,2175,2175,2175,0
20240216,121200,15394405,2175,2175,2175,2175,0
20240216,121100,15394405,2175,2175,2175,2175,0
20240216,121000,15394405,2175,2175,2175,2175,0
20240216,120900,15394405,2175,2175,2175,2175,0
20240216,120800,15394405,2175,2175,2175,2175,0
20240216,120700,15394405,2175,2175,2175,2175,0
20240216,120600,15394405,2175,2175,2175,2175,194
20240216,120500,14972455,2175,2175,2175,2175,0
20240216,120400,14972455,2175,2175,2175,2175,0
20240216,120300,14972455,2175,2175,2175,2175,0
20240216,120200,14972455,2175,2175,2175,2175,0
20240216,120100,14972455,2175,2175,2175,2175,1
20240216,120000,14970280,2180,2180,2180,2180,0
20240216,115900,14970280,2180,2180,2180,2180,0
20240216,115800,14970280,2180,2180,2180,2180,0
20240216,115700,14970280,2180,2180,2180,2180,0
20240216,115600,14970280,2180,2180,2180,2180,0
20240216,115500,14970280,2180,2180,2180,2180,0
20240216,115400,14970280,2180,2180,2180,2180,0
20240216,115300,14970280,2180,2180,2180,2180,0
20240216,115200,14970280,2180,2180,2180,2180,0
20240216,115100,14970280,2180,2180,2180,2180,10
20240216,115000,14948480,2175,2175,2175,2175,0
20240216,114900,14948480,2175,2175,2175,2175,0
20240216,114800,14948480,2175,2175,2175,2175,0
20240216,114700,14948480,2175,2175,2175,2175,0
20240216,114600,14948480,2175,2175,2175,2175,0
20240216,114500,14948480,2175,2175,2175,2175,0
20240216,114400,14948480,2175,2175,2175,2175,0
20240216,114300,14948480,2175,2175,2175,2175,0
20240216,114200,14948480,2175,2175,2175,2175,0
20240216,114100,14948480,2175,2175,2175,2175,0
20240216,114000,14948480,2175,2175,2175,2175,0
20240216,113900,14948480,2175,2175,2175,2175,0
20240216,113800,14948480,2175,2175,2175,2175,0
20240216,113700,14948480,2175,2175,2175,2175,0
20240216,113600,14948480,2175,2175,2175,2175,0
20240216,113500,14948480,2175,2175,2175,2175,162
20240216,113400,14596130,2175,2175,2175,2175,0
20240216,113300,14596130,2175,2175,2175,2175,0
20240216,113200,14596130,2175,2175,2175,2175,0
20240216,113100,14596130,2175,2175,2175,2175,0
20240216,113000,14596130,2175,2175,2175,2175,0
20240216,112900,14596130,2175,2175,2175,2175,0
20240216,112800,14596130,2175,2175,2175,2175,0
20240216,112700,14596130,2175,2175,2175,2175,0
20240216,112600,14596130,2175,2175,2175,2175,0
20240216,112500,14596130,2175,2175,2175,2175,0
20240216,112400,14596130,2175,2175,2175,2175,0
20240216,112300,14596130,2175,2175,2175,2175,5
20240216,112200,14585255,2175,2175,2175,2175,0
20240216,112100,14585255,2175,2175,2175,2175,0
20240216,112000,14585255,2175,2175,2175,2175,0
20240216,111900,14585255,2175,2175,2175,2175,0
20240216,111800,14585255,2175,2175,2175,2175,0
20240216,111700,14585255,2175,2175,2175,2175,100
20240216,111600,14367755,2180,2180,2180,2180,0
20240216,111500,14367755,2180,2180,2180,2180,0
20240216,111400,14367755,2180,2180,2180,2180,0
20240216,111300,14367755,2180,2180,2180,2180,0
20240216,111200,14367755,2180,2180,2180,2180,0
20240216,111100,14367755,2180,2180,2180,2180,0
20240216,111000,14367755,2180,2180,2180,2180,0
20240216,110900,14367755,2180,2180,2180,2180,0
20240216,110800,14367755,2180,2180,2180,2180,0
20240216,110700,14367755,2180,2180,2180,2180,0
20240216,110600,14367755,2180,2180,2180,2180,0
20240216,110500,14367755,2180,2180,2180,2180,0
20240216,110400,14367755,2180,2180,2180,2180,0
20240216,110300,14367755,2180,2180,2180,2180,0
20240216,110200,14367755,2180,2180,2180,2180,0
20240216,110100,14367755,2180,2180,2180,2180,0
20240216,110000,14367755,2180,2180,2180,2180,0
20240216,105900,14367755,2180,2180,2180,2180,0
20240216,105800,14367755,2180,2180,2180,2180,0
20240216,105700,14367755,2180,2180,2180,2180,5
20240216,105600,14356855,2180,2180,2180,2180,0
20240216,105500,14356855,2180,2180,2180,2180,0
20240216,105400,14356855,2180,2180,2180,2180,0
20240216,105300,14356855,2180,2180,2180,2180,0
20240216,105200,14356855,2180,2180,2180,2180,0
20240216,105100,14356855,2180,2180,2180,2180,0
20240216,105000,14356855,2180,2180,2180,2180,0
20240216,104900,14356855,2180,2180,2180,2180,0
20240216,104800,14356855,2180,2180,2180,2180,0
20240216,104700,14356855,2180,2180,2180,2180,0
20240216,104600,14356855,2180,2180,2180,2180,0
20240216,104500,14356855,2180,2180,2180,2180,0
20240216,104400,14356855,2180,2180,2180,2180,0
20240216,104300,14356855,2180,2180,2180,2180,0
20240216,104200,14356855,2180,2180,2180,2180,0
20240216,104100,14356855,2180,2180,2180,2180,0
20240216,104000,14356855,2180,2180,2180,2180,362
20240216,103900,13567695,2180,2180,2180,2180,0
20240216,103800,13567695,2180,2180,2180,2180,0
20240216,103700,13567695,2180,2180,2180,2180,0
20240216,103600,13567695,2180,2180,2180,2180,0
20240216,103500,13567695,2180,2180,2180,2180,0
20240216,103400,13567695,2180,2180,2180,2180,0
20240216,103300,13567695,2180,2180,2180,2180,0
20240216,103200,13567695,2180,2180,2180,2180,0
20240216,103100,13567695,2180,2180,2180,2180,0
20240216,103000,13567695,2180,2180,2180,2180,0
20240216,102900,13567695,2180,2180,2180,2180,0
20240216,102800,13567695,2180,2180,2180,2180,0
20240216,102700,13567695,2180,2180,2180,2180,0
20240216,102600,13567695,2180,2180,2180,2180,0
20240216,102500,13567695,2180,2180,2180,2180,128
20240216,102400,13288655,2180,2180,2180,2180,10
20240216,102300,13266855,2180,2180,2180,2180,0
20240216,102200,13266855,2180,2180,2180,2180,0
20240216,102100,13266855,2180,2180,2180,2180,0
20240216,102000,13266855,2180,2180,2180,2180,0
20240216,101900,13266855,2180,2180,2180,2180,0
20240216,101800,13266855,2180,2180,2180,2180,0
20240216,101700,13266855,2180,2180,2180,2180,0
20240216,101600,13266855,2180,2180,2180,2180,0
20240216,101500,13266855,2180,2180,2180,2180,0
20240216,101400,13266855,2180,2180,2180,2180,0
20240216,101300,13266855,2180,2180,2180,2180,0
20240216,101200,13266855,2180,2180,2180,2180,0
20240216,101100,13266855,2180,2180,2180,2180,1
20240216,101000,13264675,2180,2180,2180,2180,0
20240216,100900,13264675,2180,2180,2180,2180,0
20240216,100800,13264675,2180,2180,2180,2180,0
20240216,100700,13264675,2180,2180,2180,2180,0
20240216,100600,13264675,2180,2180,2180,2180,0
20240216,100500,13264675,2180,2180,2180,2180,0
20240216,100400,13264675,2180,2180,2180,2180,0
20240216,100300,13264675,2180,2180,2180,2180,10
20240216,100200,13242875,2185,2185,2185,2185,0
20240216,100100,13242875,2185,2185,2185,2185,5
20240216,100000,13231950,2180,2180,2180,2180,0
20240216,095900,13231950,2180,2180,2180,2180,0
20240216,095800,13231950,2180,2180,2180,2180,0
20240216,095700,13231950,2180,2180,2180,2180,0
20240216,095600,13231950,2180,2180,2180,2180,0
20240216,095500,13231950,2180,2180,2180,2180,0
20240216,095400,13231950,2180,2180,2180,2180,0
20240216,095300,13231950,2180,2180,2180,2180,4800
20240216,095200,2767950,2185,2185,2185,2185,0
20240216,095100,2767950,2185,2185,2185,2185,0
20240216,095000,2767950,2185,2185,2185,2185,0
20240216,094900,2767950,2185,2185,2185,2185,0
20240216,094800,2767950,2185,2185,2185,2185,0
20240216,094700,2767950,2185,2185,2185,2185,0
20240216,094600,2767950,2185,2185,2185,2185,0
20240216,094500,2767950,2185,2185,2185,2185,0
20240216,094400,2767950,2185,2185,2185,2185,0
20240216,094300,2767950,2185,2185,2185,2185,0
20240216,094200,2767950,2185,2185,2185,2185,0
20240216,094100,2767950,2185,2185,2185,2185,3
20240216,094000,2761395,2185,2185,2185,2185,0
20240216,093900,2761395,2185,2185,2185,2185,5
20240216,093800,2750470,2180,2180,2180,2180,0
20240216,093700,2750470,2180,2180,2180,2180,57
20240216,093600,2626210,2180,2180,2180,2180,0
20240216,093500,2626210,2180,2180,2180,2180,0
20240216,093400,2626210,2180,2180,2180,2180,60
20240216,093300,2495410,2180,2180,2180,2180,0
20240216,093200,2495410,2180,2180,2180,2180,2
20240216,093100,2491050,2180,2180,2180,2180,0
20240216,093000,2491050,2180,2180,2180,2180,0
20240216,092900,2491050,2180,2180,2180,2180,0
20240216,092800,2491050,2180,2180,2180,2180,0
20240216,092700,2491050,2180,2180,2180,2180,5
20240216,092600,2480150,2175,2175,2175,2175,0
20240216,092500,2480150,2175,2175,2175,2175,71
20240216,092400,2325725,2175,2175,2175,2175,0
20240216,092300,2325725,2175,2175,2175,2175,0
20240216,092200,2325725,2175,2175,2175,2175,0
20240216,092100,2325725,2175,2175,2175,2175,0
20240216,092000,2325725,2175,2175,2175,2175,0
20240216,091900,2325725,2175,2175,2175,2175,0
20240216,091800,2325725,2175,2175,2175,2175,0
20240216,091700,2325725,2175,2175,2175,2175,50
20240216,091600,2216975,2175,2175,2175,2175,0
20240216,091500,2216975,2175,2175,2175,2175,0
20240216,091400,2216975,2175,2175,2175,2175,0
20240216,091300,2216975,2175,2175,2175,2175,10
20240216,091200,2195225,2175,2175,2175,2175,7
20240216,091100,2180000,2180,2180,2180,2180,419
20240216,091000,1266580,2180,2180,2180,2180,581
20240216,090900,0,2180,2180,2180,2180,0
20240216,090800,0,2180,2180,2180,2180,0
20240216,090700,0,2180,2180,2180,2180,0
20240216,090600,0,2180,2180,2180,2180,0
20240216,090500,0,2180,2180,2180,2180,0
20240216,090400,0,2180,2180,2180,2180,0
20240216,090300,0,2180,2180,2180,2180,0
20240216,090200,0,2180,2180,2180,2180,0
20240216,090100,0,2180,2180,2180,2180,0
20240216,090000,0,2180,2180,2180,2180,0