KissMeData/200780/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,203100,32244380,6530,6530,6530,6530,131
20240215,203000,32244380,6530,6530,6530,6530,0
20240215,202900,32244380,6530,6530,6530,6530,0
20240215,202800,32244380,6530,6530,6530,6530,0
20240215,202700,32244380,6530,6530,6530,6530,0
20240215,202600,32244380,6530,6530,6530,6530,0
20240215,202500,32244380,6530,6530,6530,6530,0
20240215,202400,32244380,6530,6530,6530,6530,0
20240215,202300,32244380,6530,6530,6530,6530,0
20240215,202200,32244380,6530,6530,6530,6530,0
20240215,202100,32244380,6530,6530,6530,6530,0
20240215,202000,32244380,6530,6530,6530,6530,0
20240215,201900,32244380,6530,6530,6530,6530,0
20240215,201800,32244380,6530,6530,6530,6530,0
20240215,201700,32244380,6530,6530,6530,6530,0
20240215,201600,32244380,6530,6530,6530,6530,0
20240215,201500,32244380,6530,6530,6530,6530,0
20240215,201400,32244380,6530,6530,6530,6530,0
20240215,201300,32244380,6530,6530,6530,6530,0
20240215,201200,32244380,6530,6530,6530,6530,0
20240215,201100,32244380,6530,6530,6530,6530,0
20240215,201000,32244380,6530,6530,6530,6530,0
20240215,200900,32244380,6530,6530,6530,6530,0
20240215,200800,32244380,6530,6530,6530,6530,0
20240215,200700,32244380,6530,6530,6530,6530,0
20240215,200600,32244380,6530,6530,6530,6530,0
20240215,200500,32244380,6530,6530,6530,6530,0
20240215,200400,32244380,6530,6530,6530,6530,0
20240215,200300,32244380,6530,6530,6530,6530,0
20240215,200200,32244380,6530,6530,6530,6530,0
20240215,200100,32244380,6530,6530,6530,6530,131
20240215,200000,32244380,6530,6530,6530,6530,0
20240215,195900,32244380,6530,6530,6530,6530,0
20240215,195800,32244380,6530,6530,6530,6530,0
20240215,195700,32244380,6530,6530,6530,6530,0
20240215,195600,32244380,6530,6530,6530,6530,0
20240215,195500,32244380,6530,6530,6530,6530,0
20240215,195400,32244380,6530,6530,6530,6530,0
20240215,195300,32244380,6530,6530,6530,6530,0
20240215,195200,32244380,6530,6530,6530,6530,0
20240215,195100,32244380,6530,6530,6530,6530,0
20240215,195000,32244380,6530,6530,6530,6530,0
20240215,194900,32244380,6530,6530,6530,6530,0
20240215,194800,32244380,6530,6530,6530,6530,0
20240215,194700,32244380,6530,6530,6530,6530,0
20240215,194600,32244380,6530,6530,6530,6530,0
20240215,194500,32244380,6530,6530,6530,6530,0
20240215,194400,32244380,6530,6530,6530,6530,0
20240215,194300,32244380,6530,6530,6530,6530,0
20240215,194200,32244380,6530,6530,6530,6530,0
20240215,194100,32244380,6530,6530,6530,6530,0
20240215,194000,32244380,6530,6530,6530,6530,0
20240215,193900,32244380,6530,6530,6530,6530,0
20240215,193800,32244380,6530,6530,6530,6530,0
20240215,193700,32244380,6530,6530,6530,6530,0
20240215,193600,32244380,6530,6530,6530,6530,0
20240215,193500,32244380,6530,6530,6530,6530,0
20240215,193400,32244380,6530,6530,6530,6530,0
20240215,193300,32244380,6530,6530,6530,6530,0
20240215,193200,32244380,6530,6530,6530,6530,0
20240215,193100,32244380,6530,6530,6530,6530,131
20240215,193000,32244380,6530,6530,6530,6530,0
20240215,192900,32244380,6530,6530,6530,6530,0
20240215,192800,32244380,6530,6530,6530,6530,0
20240215,192700,32244380,6530,6530,6530,6530,0
20240215,192600,32244380,6530,6530,6530,6530,0
20240215,192500,32244380,6530,6530,6530,6530,0
20240215,192400,32244380,6530,6530,6530,6530,0
20240215,192300,32244380,6530,6530,6530,6530,0
20240215,192200,32244380,6530,6530,6530,6530,0
20240215,192100,32244380,6530,6530,6530,6530,0
20240215,192000,32244380,6530,6530,6530,6530,0
20240215,191900,32244380,6530,6530,6530,6530,0
20240215,191800,32244380,6530,6530,6530,6530,0
20240215,191700,32244380,6530,6530,6530,6530,0
20240215,191600,32244380,6530,6530,6530,6530,0
20240215,191500,32244380,6530,6530,6530,6530,0
20240215,191400,32244380,6530,6530,6530,6530,0
20240215,191300,32244380,6530,6530,6530,6530,0
20240215,191200,32244380,6530,6530,6530,6530,0
20240215,191100,32244380,6530,6530,6530,6530,0
20240215,191000,32244380,6530,6530,6530,6530,0
20240215,190900,32244380,6530,6530,6530,6530,0
20240215,190800,32244380,6530,6530,6530,6530,0
20240215,190700,32244380,6530,6530,6530,6530,0
20240215,190600,32244380,6530,6530,6530,6530,0
20240215,190500,32244380,6530,6530,6530,6530,0
20240215,190400,32244380,6530,6530,6530,6530,0
20240215,190300,32244380,6530,6530,6530,6530,0
20240215,190200,32244380,6530,6530,6530,6530,0
20240215,190100,32244380,6530,6530,6530,6530,131
20240215,190000,32244380,6530,6530,6530,6530,0
20240215,185900,32244380,6530,6530,6530,6530,0
20240215,185800,32244380,6530,6530,6530,6530,0
20240215,185700,32244380,6530,6530,6530,6530,0
20240215,185600,32244380,6530,6530,6530,6530,0
20240215,185500,32244380,6530,6530,6530,6530,0
20240215,185400,32244380,6530,6530,6530,6530,0
20240215,185300,32244380,6530,6530,6530,6530,0
20240215,185200,32244380,6530,6530,6530,6530,0
20240215,185100,32244380,6530,6530,6530,6530,0
20240215,185000,32244380,6530,6530,6530,6530,0
20240215,184900,32244380,6530,6530,6530,6530,0
20240215,184800,32244380,6530,6530,6530,6530,0
20240215,184700,32244380,6530,6530,6530,6530,0
20240215,184600,32244380,6530,6530,6530,6530,0
20240215,184500,32244380,6530,6530,6530,6530,0
20240215,184400,32244380,6530,6530,6530,6530,0
20240215,184300,32244380,6530,6530,6530,6530,0
20240215,184200,32244380,6530,6530,6530,6530,0
20240215,184100,32244380,6530,6530,6530,6530,0
20240215,184000,32244380,6530,6530,6530,6530,0
20240215,183900,32244380,6530,6530,6530,6530,0
20240215,183800,32244380,6530,6530,6530,6530,0
20240215,183700,32244380,6530,6530,6530,6530,0
20240215,183600,32244380,6530,6530,6530,6530,0
20240215,183500,32244380,6530,6530,6530,6530,0
20240215,183400,32244380,6530,6530,6530,6530,0
20240215,183300,32244380,6530,6530,6530,6530,0
20240215,183200,32244380,6530,6530,6530,6530,0
20240215,183100,32244380,6530,6530,6530,6530,131
20240215,183000,32244380,6530,6530,6530,6530,0
20240215,182900,32244380,6530,6530,6530,6530,0
20240215,182800,32244380,6530,6530,6530,6530,0
20240215,182700,32244380,6530,6530,6530,6530,0
20240215,182600,32244380,6530,6530,6530,6530,0
20240215,182500,32244380,6530,6530,6530,6530,0
20240215,182400,32244380,6530,6530,6530,6530,0
20240215,182300,32244380,6530,6530,6530,6530,0
20240215,182200,32244380,6530,6530,6530,6530,0
20240215,182100,32244380,6530,6530,6530,6530,0
20240215,182000,32244380,6530,6530,6530,6530,0
20240215,181900,32244380,6530,6530,6530,6530,0
20240215,181800,32244380,6530,6530,6530,6530,0
20240215,181700,32244380,6530,6530,6530,6530,0
20240215,181600,32244380,6530,6530,6530,6530,0
20240215,181500,32244380,6530,6530,6530,6530,0
20240215,181400,32244380,6530,6530,6530,6530,0
20240215,181300,32244380,6530,6530,6530,6530,0
20240215,181200,32244380,6530,6530,6530,6530,0
20240215,181100,32244380,6530,6530,6530,6530,0
20240215,181000,32244380,6530,6530,6530,6530,0
20240215,180900,32244380,6530,6530,6530,6530,0
20240215,180800,32244380,6530,6530,6530,6530,0
20240215,180700,32244380,6530,6530,6530,6530,0
20240215,180600,32244380,6530,6530,6530,6530,0
20240215,180500,32244380,6530,6530,6530,6530,0
20240215,180400,32244380,6530,6530,6530,6530,0
20240215,180300,32244380,6530,6530,6530,6530,0
20240215,180200,32244380,6530,6530,6530,6530,0
20240215,180100,32244380,6530,6530,6530,6530,131
20240215,180000,32244380,6530,6530,6530,6530,0
20240215,175900,32244380,6530,6530,6530,6530,0
20240215,175800,32244380,6530,6530,6530,6530,0
20240215,175700,32244380,6530,6530,6530,6530,0
20240215,175600,32244380,6530,6530,6530,6530,0
20240215,175500,32244380,6530,6530,6530,6530,0
20240215,175400,32244380,6530,6530,6530,6530,0
20240215,175300,32244380,6530,6530,6530,6530,0
20240215,175200,32244380,6530,6530,6530,6530,0
20240215,175100,32244380,6530,6530,6530,6530,0
20240215,175000,32244380,6530,6530,6530,6530,0
20240215,174900,32244380,6530,6530,6530,6530,0
20240215,174800,32244380,6530,6530,6530,6530,0
20240215,174700,32244380,6530,6530,6530,6530,0
20240215,174600,32244380,6530,6530,6530,6530,0
20240215,174500,32244380,6530,6530,6530,6530,0
20240215,174400,32244380,6530,6530,6530,6530,0
20240215,174300,32244380,6530,6530,6530,6530,0
20240215,174200,32244380,6530,6530,6530,6530,0
20240215,174100,32244380,6530,6530,6530,6530,0
20240215,174000,32244380,6530,6530,6530,6530,0
20240215,173900,32244380,6530,6530,6530,6530,0
20240215,173800,32244380,6530,6530,6530,6530,0
20240215,173700,32244380,6530,6530,6530,6530,0
20240215,173600,32244380,6530,6530,6530,6530,0
20240215,173500,32244380,6530,6530,6530,6530,0
20240215,173400,32244380,6530,6530,6530,6530,0
20240215,173300,32244380,6530,6530,6530,6530,0
20240215,173200,32244380,6530,6530,6530,6530,0
20240215,173100,32244380,6530,6530,6530,6530,131
20240215,173000,32244380,6530,6530,6530,6530,0
20240215,172900,32244380,6530,6530,6530,6530,0
20240215,172800,32244380,6530,6530,6530,6530,0
20240215,172700,32244380,6530,6530,6530,6530,0
20240215,172600,32244380,6530,6530,6530,6530,0
20240215,172500,32244380,6530,6530,6530,6530,0
20240215,172400,32244380,6530,6530,6530,6530,0
20240215,172300,32244380,6530,6530,6530,6530,0
20240215,172200,32244380,6530,6530,6530,6530,0
20240215,172100,32244380,6530,6530,6530,6530,0
20240215,172000,32244380,6530,6530,6530,6530,0
20240215,171900,32244380,6530,6530,6530,6530,0
20240215,171800,32244380,6530,6530,6530,6530,0
20240215,171700,32244380,6530,6530,6530,6530,0
20240215,171600,32244380,6530,6530,6530,6530,0
20240215,171500,32244380,6530,6530,6530,6530,0
20240215,171400,32244380,6530,6530,6530,6530,0
20240215,171300,32244380,6530,6530,6530,6530,0
20240215,171200,32244380,6530,6530,6530,6530,0
20240215,171100,32244380,6530,6530,6530,6530,0
20240215,171000,32244380,6530,6530,6530,6530,0
20240215,170900,32244380,6530,6530,6530,6530,0
20240215,170800,32244380,6530,6530,6530,6530,0
20240215,170700,32244380,6530,6530,6530,6530,0
20240215,170600,32244380,6530,6530,6530,6530,0
20240215,170500,32244380,6530,6530,6530,6530,0
20240215,170400,32244380,6530,6530,6530,6530,0
20240215,170300,32244380,6530,6530,6530,6530,0
20240215,170200,32244380,6530,6530,6530,6530,0
20240215,170100,32244380,6530,6530,6530,6530,131
20240215,170000,32244380,6530,6530,6530,6530,0
20240215,165900,32244380,6530,6530,6530,6530,0
20240215,165800,32244380,6530,6530,6530,6530,0
20240215,165700,32244380,6530,6530,6530,6530,0
20240215,165600,32244380,6530,6530,6530,6530,0
20240215,165500,32244380,6530,6530,6530,6530,0
20240215,165400,32244380,6530,6530,6530,6530,0
20240215,165300,32244380,6530,6530,6530,6530,0
20240215,165200,32244380,6530,6530,6530,6530,0
20240215,165100,32244380,6530,6530,6530,6530,0
20240215,165000,32244380,6530,6530,6530,6530,0
20240215,164900,32244380,6530,6530,6530,6530,0
20240215,164800,32244380,6530,6530,6530,6530,0
20240215,164700,32244380,6530,6530,6530,6530,0
20240215,164600,32244380,6530,6530,6530,6530,0
20240215,164500,32244380,6530,6530,6530,6530,0
20240215,164400,32244380,6530,6530,6530,6530,0
20240215,164300,32244380,6530,6530,6530,6530,0
20240215,164200,32244380,6530,6530,6530,6530,0
20240215,164100,32244380,6530,6530,6530,6530,0
20240215,164000,32244380,6530,6530,6530,6530,0
20240215,163900,32244380,6530,6530,6530,6530,0
20240215,163800,32244380,6530,6530,6530,6530,0
20240215,163700,32244380,6530,6530,6530,6530,0
20240215,163600,32244380,6530,6530,6530,6530,0
20240215,163500,32244380,6530,6530,6530,6530,0
20240215,163400,32244380,6530,6530,6530,6530,0
20240215,163300,32244380,6530,6530,6530,6530,0
20240215,163200,32244380,6530,6530,6530,6530,0
20240215,163100,32244380,6530,6530,6530,6530,131
20240215,163000,32244380,6530,6530,6530,6530,0
20240215,162900,32244380,6530,6530,6530,6530,0
20240215,162800,32244380,6530,6530,6530,6530,0
20240215,162700,32244380,6530,6530,6530,6530,0
20240215,162600,32244380,6530,6530,6530,6530,0
20240215,162500,32244380,6530,6530,6530,6530,0
20240215,162400,32244380,6530,6530,6530,6530,0
20240215,162300,32244380,6530,6530,6530,6530,0
20240215,162200,32244380,6530,6530,6530,6530,0
20240215,162100,32244380,6530,6530,6530,6530,0
20240215,162000,32244380,6530,6530,6530,6530,0
20240215,161900,32244380,6530,6530,6530,6530,0
20240215,161800,32244380,6530,6530,6530,6530,0
20240215,161700,32244380,6530,6530,6530,6530,0
20240215,161600,32244380,6530,6530,6530,6530,0
20240215,161500,32244380,6530,6530,6530,6530,0
20240215,161400,32244380,6530,6530,6530,6530,0
20240215,161300,32244380,6530,6530,6530,6530,0
20240215,161200,32244380,6530,6530,6530,6530,0
20240215,161100,32244380,6530,6530,6530,6530,0
20240215,161000,32244380,6530,6530,6530,6530,0
20240215,160900,32244380,6530,6530,6530,6530,0
20240215,160800,32244380,6530,6530,6530,6530,0
20240215,160700,32244380,6530,6530,6530,6530,0
20240215,160600,32244380,6530,6530,6530,6530,0
20240215,160500,32244380,6530,6530,6530,6530,0
20240215,160400,32244380,6530,6530,6530,6530,0
20240215,160300,32244380,6530,6530,6530,6530,0
20240215,160200,32244380,6530,6530,6530,6530,0
20240215,160100,32244380,6530,6530,6530,6530,131
20240215,160000,32244380,6530,6530,6530,6530,0
20240215,155900,32244380,6530,6530,6530,6530,0
20240215,155800,32244380,6530,6530,6530,6530,0
20240215,155700,32244380,6530,6530,6530,6530,0
20240215,155600,32244380,6530,6530,6530,6530,0
20240215,155500,32244380,6530,6530,6530,6530,0
20240215,155400,32244380,6530,6530,6530,6530,0
20240215,155300,32244380,6530,6530,6530,6530,0
20240215,155200,32244380,6530,6530,6530,6530,0
20240215,155100,32244380,6530,6530,6530,6530,0
20240215,155000,32244380,6530,6530,6530,6530,0
20240215,154900,32244380,6530,6530,6530,6530,0
20240215,154800,32244380,6530,6530,6530,6530,0
20240215,154700,32244380,6530,6530,6530,6530,0
20240215,154600,32244380,6530,6530,6530,6530,0
20240215,154500,32244380,6530,6530,6530,6530,0
20240215,154400,32244380,6530,6530,6530,6530,0
20240215,154300,32244380,6530,6530,6530,6530,0
20240215,154200,32244380,6530,6530,6530,6530,0
20240215,154100,32244380,6530,6530,6530,6530,0
20240215,154000,32244380,6530,6530,6530,6530,0
20240215,153900,32244380,6530,6530,6530,6530,0
20240215,153800,32244380,6530,6530,6530,6530,0
20240215,153700,32244380,6530,6530,6530,6530,0
20240215,153600,32244380,6530,6530,6530,6530,0
20240215,153500,32244380,6530,6530,6530,6530,0
20240215,153400,32244380,6530,6530,6530,6530,0
20240215,153300,32244380,6530,6530,6530,6530,0
20240215,153200,32244380,6530,6530,6530,6530,0
20240215,153100,32244380,6530,6530,6530,6530,131
20240215,153000,32244380,6530,6530,6530,6530,131
20240215,152900,31388950,6530,6530,6530,6530,0
20240215,152800,31388950,6530,6530,6530,6530,0
20240215,152700,31388950,6530,6530,6530,6530,0
20240215,152600,31388950,6530,6530,6530,6530,0
20240215,152500,31388950,6530,6530,6530,6530,0
20240215,152400,31388950,6530,6530,6530,6530,0
20240215,152300,31388950,6530,6530,6530,6530,0
20240215,152200,31388950,6530,6530,6530,6530,0
20240215,152100,31388950,6530,6530,6530,6530,0
20240215,152000,31388950,6530,6530,6530,6530,0
20240215,151900,31388950,6530,6530,6530,6530,0
20240215,151800,31388950,6530,6530,6530,6530,0
20240215,151700,31388950,6530,6530,6530,6530,0
20240215,151600,31388950,6530,6530,6530,6530,0
20240215,151500,31388950,6530,6530,6530,6530,0
20240215,151400,31388950,6530,6530,6530,6530,0
20240215,151300,31388950,6530,6530,6530,6530,0
20240215,151200,31388950,6530,6530,6530,6530,0
20240215,151100,31388950,6530,6530,6530,6530,0
20240215,151000,31388950,6530,6530,6530,6530,0
20240215,150900,31388950,6530,6520,6530,6520,605
20240215,150800,27438920,6530,6520,6530,6520,105
20240215,150700,26754310,6520,6520,6520,6520,1
20240215,150600,26747790,6500,6500,6520,6500,22
20240215,150500,26604770,6500,6500,6500,6500,0
20240215,150400,26604770,6500,6500,6500,6500,0
20240215,150300,26604770,6500,6500,6500,6500,0
20240215,150200,26604770,6500,6500,6500,6500,0
20240215,150100,26604770,6500,6500,6500,6500,0
20240215,150000,26604770,6500,6500,6500,6500,0
20240215,145900,26604770,6500,6500,6500,6500,0
20240215,145800,26604770,6500,6500,6500,6500,0
20240215,145700,26604770,6500,6500,6500,6500,79
20240215,145600,26091270,6500,6500,6500,6500,0
20240215,145500,26091270,6500,6500,6500,6500,0
20240215,145400,26091270,6500,6500,6500,6500,0
20240215,145300,26091270,6500,6500,6500,6500,0
20240215,145200,26091270,6500,6500,6500,6500,0
20240215,145100,26091270,6500,6500,6500,6500,0
20240215,145000,26091270,6500,6500,6500,6500,121
20240215,144900,25304770,6500,6500,6500,6500,1
20240215,144800,25298270,6520,6520,6520,6520,0
20240215,144700,25298270,6520,6520,6520,6520,0
20240215,144600,25298270,6520,6520,6520,6520,0
20240215,144500,25298270,6520,6520,6520,6520,0
20240215,144400,25298270,6520,6520,6520,6520,0
20240215,144300,25298270,6520,6520,6520,6520,0
20240215,144200,25298270,6520,6520,6520,6520,0
20240215,144100,25298270,6520,6520,6520,6520,0
20240215,144000,25298270,6520,6520,6520,6520,0
20240215,143900,25298270,6520,6520,6520,6520,0
20240215,143800,25298270,6520,6520,6520,6520,0
20240215,143700,25298270,6520,6520,6520,6520,0
20240215,143600,25298270,6520,6520,6520,6520,0
20240215,143500,25298270,6520,6520,6520,6520,0
20240215,143400,25298270,6520,6520,6520,6520,0
20240215,143300,25298270,6520,6520,6520,6520,0
20240215,143200,25298270,6520,6520,6520,6520,0
20240215,143100,25298270,6520,6520,6520,6520,0
20240215,143000,25298270,6520,6520,6520,6520,0
20240215,142900,25298270,6520,6520,6520,6520,0
20240215,142800,25298270,6520,6520,6520,6520,0
20240215,142700,25298270,6520,6520,6520,6520,100
20240215,142600,24646270,6520,6520,6520,6520,0
20240215,142500,24646270,6520,6520,6520,6520,0
20240215,142400,24646270,6520,6520,6520,6520,0
20240215,142300,24646270,6520,6520,6520,6520,0
20240215,142200,24646270,6520,6520,6520,6520,0
20240215,142100,24646270,6520,6520,6520,6520,0
20240215,142000,24646270,6520,6520,6520,6520,0
20240215,141900,24646270,6520,6520,6520,6520,1
20240215,141800,24639750,6510,6510,6510,6510,0
20240215,141700,24639750,6510,6510,6510,6510,300
20240215,141600,22686750,6510,6510,6510,6510,0
20240215,141500,22686750,6510,6510,6510,6510,0
20240215,141400,22686750,6510,6510,6510,6510,0
20240215,141300,22686750,6510,6510,6510,6510,0
20240215,141200,22686750,6510,6510,6510,6510,0
20240215,141100,22686750,6510,6510,6510,6510,100
20240215,141000,22035750,6510,6510,6510,6510,0
20240215,140900,22035750,6510,6510,6510,6510,1
20240215,140800,22029240,6490,6490,6490,6490,9
20240215,140700,21970830,6490,6490,6490,6490,0
20240215,140600,21970830,6490,6490,6490,6490,0
20240215,140500,21970830,6490,6490,6490,6490,0
20240215,140400,21970830,6490,6490,6490,6490,0
20240215,140300,21970830,6490,6490,6490,6490,0
20240215,140200,21970830,6490,6490,6490,6490,0
20240215,140100,21970830,6490,6490,6490,6490,0
20240215,140000,21970830,6490,6490,6490,6490,0
20240215,135900,21970830,6490,6490,6490,6490,0
20240215,135800,21970830,6490,6490,6490,6490,0
20240215,135700,21970830,6490,6490,6490,6490,0
20240215,135600,21970830,6490,6490,6490,6490,0
20240215,135500,21970830,6490,6490,6490,6490,0
20240215,135400,21970830,6490,6490,6490,6490,0
20240215,135300,21970830,6490,6490,6490,6490,0
20240215,135200,21970830,6490,6490,6490,6490,0
20240215,135100,21970830,6490,6490,6490,6490,0
20240215,135000,21970830,6490,6490,6490,6490,0
20240215,134900,21970830,6490,6490,6490,6490,0
20240215,134800,21970830,6490,6490,6490,6490,0
20240215,134700,21970830,6490,6490,6490,6490,0
20240215,134600,21970830,6490,6490,6490,6490,0
20240215,134500,21970830,6490,6490,6490,6490,0
20240215,134400,21970830,6490,6490,6490,6490,0
20240215,134300,21970830,6490,6490,6490,6490,0
20240215,134200,21970830,6490,6490,6490,6490,0
20240215,134100,21970830,6490,6490,6490,6490,0
20240215,134000,21970830,6490,6490,6490,6490,0
20240215,133900,21970830,6490,6490,6490,6490,0
20240215,133800,21970830,6490,6490,6490,6490,0
20240215,133700,21970830,6490,6490,6490,6490,0
20240215,133600,21970830,6490,6490,6490,6490,0
20240215,133500,21970830,6490,6490,6490,6490,0
20240215,133400,21970830,6490,6490,6490,6490,0
20240215,133300,21970830,6490,6490,6490,6490,0
20240215,133200,21970830,6490,6490,6490,6490,0
20240215,133100,21970830,6490,6490,6490,6490,0
20240215,133000,21970830,6490,6490,6490,6490,0
20240215,132900,21970830,6490,6490,6490,6490,3
20240215,132800,21951360,6470,6470,6470,6470,0
20240215,132700,21951360,6470,6470,6470,6470,0
20240215,132600,21951360,6470,6470,6470,6470,0
20240215,132500,21951360,6470,6470,6470,6470,0
20240215,132400,21951360,6470,6470,6470,6470,2
20240215,132300,21938420,6470,6470,6470,6470,0
20240215,132200,21938420,6470,6470,6470,6470,0
20240215,132100,21938420,6470,6470,6470,6470,0
20240215,132000,21938420,6470,6470,6470,6470,0
20240215,131900,21938420,6470,6470,6470,6470,0
20240215,131800,21938420,6470,6470,6470,6470,0
20240215,131700,21938420,6470,6470,6470,6470,0
20240215,131600,21938420,6470,6470,6470,6470,0
20240215,131500,21938420,6470,6470,6470,6470,0
20240215,131400,21938420,6470,6470,6470,6470,0
20240215,131300,21938420,6470,6470,6470,6470,0
20240215,131200,21938420,6470,6470,6470,6470,0
20240215,131100,21938420,6470,6470,6470,6470,0
20240215,131000,21938420,6470,6470,6470,6470,4
20240215,130900,21912540,6470,6470,6470,6470,10
20240215,130800,21847840,6470,6490,6490,6470,40
20240215,130700,21588460,6510,6510,6510,6510,0
20240215,130600,21588460,6510,6510,6510,6510,0
20240215,130500,21588460,6510,6510,6510,6510,0
20240215,130400,21588460,6510,6510,6510,6510,0
20240215,130300,21588460,6510,6510,6510,6510,0
20240215,130200,21588460,6510,6510,6510,6510,0
20240215,130100,21588460,6510,6510,6510,6510,0
20240215,130000,21588460,6510,6510,6510,6510,0
20240215,125900,21588460,6510,6510,6510,6510,0
20240215,125800,21588460,6510,6510,6510,6510,1
20240215,125700,21581950,6510,6510,6510,6510,0
20240215,125600,21581950,6510,6510,6510,6510,0
20240215,125500,21581950,6510,6510,6510,6510,0
20240215,125400,21581950,6510,6510,6510,6510,0
20240215,125300,21581950,6510,6510,6510,6510,0
20240215,125200,21581950,6510,6510,6510,6510,0
20240215,125100,21581950,6510,6510,6510,6510,0
20240215,125000,21581950,6510,6510,6510,6510,0
20240215,124900,21581950,6510,6510,6510,6510,0
20240215,124800,21581950,6510,6510,6510,6510,0
20240215,124700,21581950,6510,6510,6510,6510,4
20240215,124600,21555910,6510,6510,6510,6510,0
20240215,124500,21555910,6510,6510,6510,6510,0
20240215,124400,21555910,6510,6510,6510,6510,0
20240215,124300,21555910,6510,6510,6510,6510,0
20240215,124200,21555910,6510,6510,6510,6510,0
20240215,124100,21555910,6510,6510,6510,6510,0
20240215,124000,21555910,6510,6510,6510,6510,0
20240215,123900,21555910,6510,6510,6510,6510,0
20240215,123800,21555910,6510,6510,6510,6510,0
20240215,123700,21555910,6510,6510,6510,6510,0
20240215,123600,21555910,6510,6510,6510,6510,0
20240215,123500,21555910,6510,6510,6510,6510,0
20240215,123400,21555910,6510,6510,6510,6510,0
20240215,123300,21555910,6510,6510,6510,6510,0
20240215,123200,21555910,6510,6510,6510,6510,0
20240215,123100,21555910,6510,6510,6510,6510,0
20240215,123000,21555910,6510,6510,6510,6510,0
20240215,122900,21555910,6510,6510,6510,6510,0
20240215,122800,21555910,6510,6510,6510,6510,0
20240215,122700,21555910,6510,6510,6510,6510,0
20240215,122600,21555910,6510,6510,6510,6510,0
20240215,122500,21555910,6510,6510,6510,6510,0
20240215,122400,21555910,6510,6510,6510,6510,0
20240215,122300,21555910,6510,6510,6510,6510,0
20240215,122200,21555910,6510,6510,6510,6510,0
20240215,122100,21555910,6510,6510,6510,6510,0
20240215,122000,21555910,6510,6510,6510,6510,0
20240215,121900,21555910,6510,6510,6510,6510,0
20240215,121800,21555910,6510,6510,6510,6510,0
20240215,121700,21555910,6510,6510,6510,6510,0
20240215,121600,21555910,6510,6510,6510,6510,0
20240215,121500,21555910,6510,6510,6510,6510,0
20240215,121400,21555910,6510,6510,6510,6510,0
20240215,121300,21555910,6510,6510,6510,6510,0
20240215,121200,21555910,6510,6510,6510,6510,0
20240215,121100,21555910,6510,6510,6510,6510,0
20240215,121000,21555910,6510,6510,6510,6510,0
20240215,120900,21555910,6510,6510,6510,6510,0
20240215,120800,21555910,6510,6510,6510,6510,0
20240215,120700,21555910,6510,6510,6510,6510,0
20240215,120600,21555910,6510,6510,6510,6510,0
20240215,120500,21555910,6510,6510,6510,6510,0
20240215,120400,21555910,6510,6510,6510,6510,0
20240215,120300,21555910,6510,6510,6510,6510,0
20240215,120200,21555910,6510,6510,6510,6510,0
20240215,120100,21555910,6510,6510,6510,6510,0
20240215,120000,21555910,6510,6510,6510,6510,0
20240215,115900,21555910,6510,6510,6510,6510,0
20240215,115800,21555910,6510,6510,6510,6510,0
20240215,115700,21555910,6510,6510,6510,6510,0
20240215,115600,21555910,6510,6510,6510,6510,0
20240215,115500,21555910,6510,6510,6510,6510,0
20240215,115400,21555910,6510,6510,6510,6510,0
20240215,115300,21555910,6510,6510,6510,6510,300
20240215,115200,19602910,6510,6510,6510,6510,0
20240215,115100,19602910,6510,6510,6510,6510,0
20240215,115000,19602910,6510,6510,6510,6510,0
20240215,114900,19602910,6510,6510,6510,6510,0
20240215,114800,19602910,6510,6510,6510,6510,0
20240215,114700,19602910,6510,6510,6510,6510,0
20240215,114600,19602910,6510,6510,6510,6510,0
20240215,114500,19602910,6510,6510,6510,6510,0
20240215,114400,19602910,6510,6510,6510,6510,0
20240215,114300,19602910,6510,6510,6510,6510,0
20240215,114200,19602910,6510,6510,6510,6510,0
20240215,114100,19602910,6510,6510,6510,6510,0
20240215,114000,19602910,6510,6510,6510,6510,0
20240215,113900,19602910,6510,6510,6510,6510,0
20240215,113800,19602910,6510,6510,6510,6510,0
20240215,113700,19602910,6510,6510,6510,6510,0
20240215,113600,19602910,6510,6490,6510,6490,1500
20240215,113500,9848470,6490,6490,6490,6490,0
20240215,113400,9848470,6490,6490,6490,6490,0
20240215,113300,9848470,6490,6490,6490,6490,0
20240215,113200,9848470,6490,6490,6490,6490,0
20240215,113100,9848470,6490,6490,6490,6490,0
20240215,113000,9848470,6490,6490,6490,6490,0
20240215,112900,9848470,6490,6490,6490,6490,0
20240215,112800,9848470,6490,6490,6490,6490,0
20240215,112700,9848470,6490,6490,6490,6490,0
20240215,112600,9848470,6490,6490,6490,6490,0
20240215,112500,9848470,6490,6490,6490,6490,0
20240215,112400,9848470,6490,6490,6490,6490,0
20240215,112300,9848470,6490,6490,6490,6490,0
20240215,112200,9848470,6490,6490,6490,6490,0
20240215,112100,9848470,6490,6490,6490,6490,1
20240215,112000,9841980,6460,6460,6460,6460,100
20240215,111900,9195980,6500,6500,6500,6500,0
20240215,111800,9195980,6500,6500,6500,6500,0
20240215,111700,9195980,6500,6500,6500,6500,0
20240215,111600,9195980,6500,6500,6500,6500,0
20240215,111500,9195980,6500,6500,6500,6500,0
20240215,111400,9195980,6500,6500,6500,6500,0
20240215,111300,9195980,6500,6500,6500,6500,0
20240215,111200,9195980,6500,6500,6500,6500,0
20240215,111100,9195980,6500,6500,6500,6500,0
20240215,111000,9195980,6500,6500,6500,6500,0
20240215,110900,9195980,6500,6500,6500,6500,0
20240215,110800,9195980,6500,6500,6500,6500,0
20240215,110700,9195980,6500,6500,6500,6500,0
20240215,110600,9195980,6500,6500,6500,6500,0
20240215,110500,9195980,6500,6500,6500,6500,0
20240215,110400,9195980,6500,6500,6500,6500,0
20240215,110300,9195980,6500,6500,6500,6500,0
20240215,110200,9195980,6500,6500,6500,6500,0
20240215,110100,9195980,6500,6500,6500,6500,0
20240215,110000,9195980,6500,6500,6500,6500,0
20240215,105900,9195980,6500,6500,6500,6500,0
20240215,105800,9195980,6500,6500,6500,6500,0
20240215,105700,9195980,6500,6500,6500,6500,0
20240215,105600,9195980,6500,6500,6500,6500,0
20240215,105500,9195980,6500,6500,6500,6500,0
20240215,105400,9195980,6500,6500,6500,6500,0
20240215,105300,9195980,6500,6500,6500,6500,0
20240215,105200,9195980,6500,6500,6500,6500,0
20240215,105100,9195980,6500,6500,6500,6500,0
20240215,105000,9195980,6500,6500,6500,6500,0
20240215,104900,9195980,6500,6500,6500,6500,0
20240215,104800,9195980,6500,6500,6500,6500,0
20240215,104700,9195980,6500,6500,6500,6500,0
20240215,104600,9195980,6500,6500,6500,6500,0
20240215,104500,9195980,6500,6500,6500,6500,0
20240215,104400,9195980,6500,6500,6500,6500,0
20240215,104300,9195980,6500,6500,6500,6500,0
20240215,104200,9195980,6500,6500,6500,6500,5
20240215,104100,9163480,6500,6500,6500,6500,1
20240215,104000,9156980,6460,6460,6460,6460,0
20240215,103900,9156980,6460,6460,6460,6460,11
20240215,103800,9085920,6490,6490,6490,6490,0
20240215,103700,9085920,6490,6490,6490,6490,0
20240215,103600,9085920,6490,6490,6490,6490,0
20240215,103500,9085920,6490,6490,6490,6490,0
20240215,103400,9085920,6490,6490,6490,6490,100
20240215,103300,8436920,6490,6490,6490,6490,0
20240215,103200,8436920,6490,6490,6490,6490,0
20240215,103100,8436920,6490,6490,6490,6490,0
20240215,103000,8436920,6490,6490,6490,6490,0
20240215,102900,8436920,6490,6490,6490,6490,0
20240215,102800,8436920,6490,6490,6490,6490,100
20240215,102700,7787920,6490,6490,6490,6490,0
20240215,102600,7787920,6490,6490,6490,6490,0
20240215,102500,7787920,6490,6490,6490,6490,0
20240215,102400,7787920,6490,6490,6490,6490,0
20240215,102300,7787920,6490,6490,6490,6490,0
20240215,102200,7787920,6490,6490,6490,6490,0
20240215,102100,7787920,6490,6490,6490,6490,0
20240215,102000,7787920,6490,6490,6490,6490,0
20240215,101900,7787920,6490,6490,6490,6490,0
20240215,101800,7787920,6490,6490,6490,6490,0
20240215,101700,7787920,6490,6490,6490,6490,1
20240215,101600,7781430,6500,6500,6500,6500,0
20240215,101500,7781430,6500,6500,6500,6500,0
20240215,101400,7781430,6500,6500,6500,6500,0
20240215,101300,7781430,6500,6500,6500,6500,0
20240215,101200,7781430,6500,6500,6500,6500,0
20240215,101100,7781430,6500,6500,6500,6500,0
20240215,101000,7781430,6500,6500,6500,6500,0
20240215,100900,7781430,6500,6500,6500,6500,0
20240215,100800,7781430,6500,6500,6500,6500,0
20240215,100700,7781430,6500,6500,6500,6500,0
20240215,100600,7781430,6500,6500,6500,6500,0
20240215,100500,7781430,6500,6500,6500,6500,0
20240215,100400,7781430,6500,6500,6500,6500,0
20240215,100300,7781430,6500,6500,6500,6500,0
20240215,100200,7781430,6500,6500,6500,6500,0
20240215,100100,7781430,6500,6500,6500,6500,0
20240215,100000,7781430,6500,6500,6500,6500,0
20240215,095900,7781430,6500,6500,6500,6500,0
20240215,095800,7781430,6500,6500,6500,6500,0
20240215,095700,7781430,6500,6500,6500,6500,5
20240215,095600,7748930,6500,6490,6500,6490,300
20240215,095500,5799330,6490,6490,6490,6490,0
20240215,095400,5799330,6490,6490,6490,6490,6
20240215,095300,5760390,6500,6500,6500,6500,0
20240215,095200,5760390,6500,6470,6500,6470,14
20240215,095100,5669750,6470,6460,6470,6460,3
20240215,095000,5650360,6460,6460,6460,6460,0
20240215,094900,5650360,6460,6460,6460,6460,0
20240215,094800,5650360,6460,6460,6460,6460,0
20240215,094700,5650360,6460,6460,6460,6460,0
20240215,094600,5650360,6460,6460,6460,6460,1
20240215,094500,5643900,6460,6460,6460,6460,0
20240215,094400,5643900,6460,6460,6460,6460,1
20240215,094300,5637440,6450,6450,6450,6450,8
20240215,094200,5585840,6450,6450,6450,6450,40
20240215,094100,5327840,6450,6450,6450,6450,0
20240215,094000,5327840,6450,6450,6450,6450,6
20240215,093900,5289140,6450,6450,6450,6450,1
20240215,093800,5282690,6450,6450,6450,6450,1
20240215,093700,5276240,6450,6450,6450,6450,0
20240215,093600,5276240,6450,6450,6450,6450,1
20240215,093500,5269790,6470,6470,6470,6470,0
20240215,093400,5269790,6470,6470,6470,6470,0
20240215,093300,5269790,6470,6470,6470,6470,0
20240215,093200,5269790,6470,6470,6470,6470,0
20240215,093100,5269790,6470,6470,6470,6470,0
20240215,093000,5269790,6470,6470,6470,6470,0
20240215,092900,5269790,6470,6470,6470,6470,0
20240215,092800,5269790,6470,6470,6470,6470,0
20240215,092700,5269790,6470,6470,6470,6470,0
20240215,092600,5269790,6470,6470,6470,6470,0
20240215,092500,5269790,6470,6470,6470,6470,0
20240215,092400,5269790,6470,6470,6470,6470,0
20240215,092300,5269790,6470,6470,6470,6470,0
20240215,092200,5269790,6470,6470,6470,6470,0
20240215,092100,5269790,6470,6470,6470,6470,0
20240215,092000,5269790,6470,6470,6470,6470,0
20240215,091900,5269790,6470,6470,6470,6470,0
20240215,091800,5269790,6470,6470,6470,6470,0
20240215,091700,5269790,6470,6470,6470,6470,1
20240215,091600,5263320,6450,6450,6450,6450,0
20240215,091500,5263320,6450,6450,6450,6450,50
20240215,091400,4940820,6460,6440,6460,6440,600
20240215,091300,1064900,6460,6460,6460,6460,0
20240215,091200,1064900,6460,6460,6460,6460,0
20240215,091100,1064900,6460,6460,6460,6460,0
20240215,091000,1064900,6460,6460,6460,6460,0
20240215,090900,1064900,6460,6460,6460,6460,0
20240215,090800,1064900,6460,6460,6460,6460,0
20240215,090700,1064900,6460,6460,6460,6460,0
20240215,090600,1064900,6460,6450,6460,6450,100
20240215,090500,419350,6450,6460,6460,6450,2
20240215,090400,406440,6420,6430,6430,6420,14
20240215,090300,316540,6460,6460,6460,6460,0
20240215,090200,316540,6460,6460,6460,6460,0
20240215,090100,316540,6460,6460,6460,6460,1
20240215,090000,310080,6460,6460,6460,6460,48