KissMeData/341170/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,211000,2017370,6090,6050,6090,6050,3
20240215,210900,2017370,6090,6090,6090,6090,0
20240215,210800,2017370,6090,6090,6090,6090,0
20240215,210700,2017370,6090,6090,6090,6090,0
20240215,210600,2017370,6090,6090,6090,6090,0
20240215,210500,2017370,6090,6090,6090,6090,0
20240215,210400,2017370,6090,6090,6090,6090,0
20240215,210300,2017370,6090,6090,6090,6090,0
20240215,210200,2017370,6090,6090,6090,6090,0
20240215,210100,2017370,6090,6090,6090,6090,0
20240215,210000,2017370,6090,6090,6090,6090,0
20240215,205900,2017370,6090,6090,6090,6090,0
20240215,205800,2017370,6090,6090,6090,6090,0
20240215,205700,2017370,6090,6090,6090,6090,0
20240215,205600,2017370,6090,6090,6090,6090,0
20240215,205500,2017370,6090,6090,6090,6090,0
20240215,205400,2017370,6090,6090,6090,6090,0
20240215,205300,2017370,6090,6090,6090,6090,0
20240215,205200,2017370,6090,6090,6090,6090,0
20240215,205100,2017370,6090,6090,6090,6090,0
20240215,205000,2017370,6090,6090,6090,6090,0
20240215,204900,2017370,6090,6090,6090,6090,0
20240215,204800,2017370,6090,6090,6090,6090,0
20240215,204700,2017370,6090,6090,6090,6090,0
20240215,204600,2017370,6090,6090,6090,6090,0
20240215,204500,2017370,6090,6090,6090,6090,0
20240215,204400,2017370,6090,6090,6090,6090,0
20240215,204300,2017370,6090,6090,6090,6090,0
20240215,204200,2017370,6090,6090,6090,6090,0
20240215,204100,2017370,6090,6090,6090,6090,0
20240215,204000,2017370,6090,6050,6090,6050,3
20240215,203900,2017370,6090,6090,6090,6090,0
20240215,203800,2017370,6090,6090,6090,6090,0
20240215,203700,2017370,6090,6090,6090,6090,0
20240215,203600,2017370,6090,6090,6090,6090,0
20240215,203500,2017370,6090,6090,6090,6090,0
20240215,203400,2017370,6090,6090,6090,6090,0
20240215,203300,2017370,6090,6090,6090,6090,0
20240215,203200,2017370,6090,6090,6090,6090,0
20240215,203100,2017370,6090,6090,6090,6090,0
20240215,203000,2017370,6090,6090,6090,6090,0
20240215,202900,2017370,6090,6090,6090,6090,0
20240215,202800,2017370,6090,6090,6090,6090,0
20240215,202700,2017370,6090,6090,6090,6090,0
20240215,202600,2017370,6090,6090,6090,6090,0
20240215,202500,2017370,6090,6090,6090,6090,0
20240215,202400,2017370,6090,6090,6090,6090,0
20240215,202300,2017370,6090,6090,6090,6090,0
20240215,202200,2017370,6090,6090,6090,6090,0
20240215,202100,2017370,6090,6090,6090,6090,0
20240215,202000,2017370,6090,6090,6090,6090,0
20240215,201900,2017370,6090,6090,6090,6090,0
20240215,201800,2017370,6090,6090,6090,6090,0
20240215,201700,2017370,6090,6090,6090,6090,0
20240215,201600,2017370,6090,6090,6090,6090,0
20240215,201500,2017370,6090,6090,6090,6090,0
20240215,201400,2017370,6090,6090,6090,6090,0
20240215,201300,2017370,6090,6090,6090,6090,0
20240215,201200,2017370,6090,6090,6090,6090,0
20240215,201100,2017370,6090,6090,6090,6090,0
20240215,201000,2017370,6090,6050,6090,6050,3
20240215,200900,2017370,6090,6090,6090,6090,0
20240215,200800,2017370,6090,6090,6090,6090,0
20240215,200700,2017370,6090,6090,6090,6090,0
20240215,200600,2017370,6090,6090,6090,6090,0
20240215,200500,2017370,6090,6090,6090,6090,0
20240215,200400,2017370,6090,6090,6090,6090,0
20240215,200300,2017370,6090,6090,6090,6090,0
20240215,200200,2017370,6090,6090,6090,6090,0
20240215,200100,2017370,6090,6090,6090,6090,0
20240215,200000,2017370,6090,6090,6090,6090,0
20240215,195900,2017370,6090,6090,6090,6090,0
20240215,195800,2017370,6090,6090,6090,6090,0
20240215,195700,2017370,6090,6090,6090,6090,0
20240215,195600,2017370,6090,6090,6090,6090,0
20240215,195500,2017370,6090,6090,6090,6090,0
20240215,195400,2017370,6090,6090,6090,6090,0
20240215,195300,2017370,6090,6090,6090,6090,0
20240215,195200,2017370,6090,6090,6090,6090,0
20240215,195100,2017370,6090,6090,6090,6090,0
20240215,195000,2017370,6090,6090,6090,6090,0
20240215,194900,2017370,6090,6090,6090,6090,0
20240215,194800,2017370,6090,6090,6090,6090,0
20240215,194700,2017370,6090,6090,6090,6090,0
20240215,194600,2017370,6090,6090,6090,6090,0
20240215,194500,2017370,6090,6090,6090,6090,0
20240215,194400,2017370,6090,6090,6090,6090,0
20240215,194300,2017370,6090,6090,6090,6090,0
20240215,194200,2017370,6090,6090,6090,6090,0
20240215,194100,2017370,6090,6090,6090,6090,0
20240215,194000,2017370,6090,6050,6090,6050,3
20240215,193900,2017370,6090,6090,6090,6090,0
20240215,193800,2017370,6090,6090,6090,6090,0
20240215,193700,2017370,6090,6090,6090,6090,0
20240215,193600,2017370,6090,6090,6090,6090,0
20240215,193500,2017370,6090,6090,6090,6090,0
20240215,193400,2017370,6090,6090,6090,6090,0
20240215,193300,2017370,6090,6090,6090,6090,0
20240215,193200,2017370,6090,6090,6090,6090,0
20240215,193100,2017370,6090,6090,6090,6090,0
20240215,193000,2017370,6090,6090,6090,6090,0
20240215,192900,2017370,6090,6090,6090,6090,0
20240215,192800,2017370,6090,6090,6090,6090,0
20240215,192700,2017370,6090,6090,6090,6090,0
20240215,192600,2017370,6090,6090,6090,6090,0
20240215,192500,2017370,6090,6090,6090,6090,0
20240215,192400,2017370,6090,6090,6090,6090,0
20240215,192300,2017370,6090,6090,6090,6090,0
20240215,192200,2017370,6090,6090,6090,6090,0
20240215,192100,2017370,6090,6090,6090,6090,0
20240215,192000,2017370,6090,6090,6090,6090,0
20240215,191900,2017370,6090,6090,6090,6090,0
20240215,191800,2017370,6090,6090,6090,6090,0
20240215,191700,2017370,6090,6090,6090,6090,0
20240215,191600,2017370,6090,6090,6090,6090,0
20240215,191500,2017370,6090,6090,6090,6090,0
20240215,191400,2017370,6090,6090,6090,6090,0
20240215,191300,2017370,6090,6090,6090,6090,0
20240215,191200,2017370,6090,6090,6090,6090,0
20240215,191100,2017370,6090,6090,6090,6090,0
20240215,191000,2017370,6090,6050,6090,6050,3
20240215,190900,2017370,6090,6090,6090,6090,0
20240215,190800,2017370,6090,6090,6090,6090,0
20240215,190700,2017370,6090,6090,6090,6090,0
20240215,190600,2017370,6090,6090,6090,6090,0
20240215,190500,2017370,6090,6090,6090,6090,0
20240215,190400,2017370,6090,6090,6090,6090,0
20240215,190300,2017370,6090,6090,6090,6090,0
20240215,190200,2017370,6090,6090,6090,6090,0
20240215,190100,2017370,6090,6090,6090,6090,0
20240215,190000,2017370,6090,6090,6090,6090,0
20240215,185900,2017370,6090,6090,6090,6090,0
20240215,185800,2017370,6090,6090,6090,6090,0
20240215,185700,2017370,6090,6090,6090,6090,0
20240215,185600,2017370,6090,6090,6090,6090,0
20240215,185500,2017370,6090,6090,6090,6090,0
20240215,185400,2017370,6090,6090,6090,6090,0
20240215,185300,2017370,6090,6090,6090,6090,0
20240215,185200,2017370,6090,6090,6090,6090,0
20240215,185100,2017370,6090,6090,6090,6090,0
20240215,185000,2017370,6090,6090,6090,6090,0
20240215,184900,2017370,6090,6090,6090,6090,0
20240215,184800,2017370,6090,6090,6090,6090,0
20240215,184700,2017370,6090,6090,6090,6090,0
20240215,184600,2017370,6090,6090,6090,6090,0
20240215,184500,2017370,6090,6090,6090,6090,0
20240215,184400,2017370,6090,6090,6090,6090,0
20240215,184300,2017370,6090,6090,6090,6090,0
20240215,184200,2017370,6090,6090,6090,6090,0
20240215,184100,2017370,6090,6090,6090,6090,0
20240215,184000,2017370,6090,6050,6090,6050,3
20240215,183900,2017370,6090,6090,6090,6090,0
20240215,183800,2017370,6090,6090,6090,6090,0
20240215,183700,2017370,6090,6090,6090,6090,0
20240215,183600,2017370,6090,6090,6090,6090,0
20240215,183500,2017370,6090,6090,6090,6090,0
20240215,183400,2017370,6090,6090,6090,6090,0
20240215,183300,2017370,6090,6090,6090,6090,0
20240215,183200,2017370,6090,6090,6090,6090,0
20240215,183100,2017370,6090,6090,6090,6090,0
20240215,183000,2017370,6090,6090,6090,6090,0
20240215,182900,2017370,6090,6090,6090,6090,0
20240215,182800,2017370,6090,6090,6090,6090,0
20240215,182700,2017370,6090,6090,6090,6090,0
20240215,182600,2017370,6090,6090,6090,6090,0
20240215,182500,2017370,6090,6090,6090,6090,0
20240215,182400,2017370,6090,6090,6090,6090,0
20240215,182300,2017370,6090,6090,6090,6090,0
20240215,182200,2017370,6090,6090,6090,6090,0
20240215,182100,2017370,6090,6090,6090,6090,0
20240215,182000,2017370,6090,6090,6090,6090,0
20240215,181900,2017370,6090,6090,6090,6090,0
20240215,181800,2017370,6090,6090,6090,6090,0
20240215,181700,2017370,6090,6090,6090,6090,0
20240215,181600,2017370,6090,6090,6090,6090,0
20240215,181500,2017370,6090,6090,6090,6090,0
20240215,181400,2017370,6090,6090,6090,6090,0
20240215,181300,2017370,6090,6090,6090,6090,0
20240215,181200,2017370,6090,6090,6090,6090,0
20240215,181100,2017370,6090,6090,6090,6090,0
20240215,181000,2017370,6090,6050,6090,6050,3
20240215,180900,2017370,6090,6090,6090,6090,0
20240215,180800,2017370,6090,6090,6090,6090,0
20240215,180700,2017370,6090,6090,6090,6090,0
20240215,180600,2017370,6090,6090,6090,6090,0
20240215,180500,2017370,6090,6090,6090,6090,0
20240215,180400,2017370,6090,6090,6090,6090,0
20240215,180300,2017370,6090,6090,6090,6090,0
20240215,180200,2017370,6090,6090,6090,6090,0
20240215,180100,2017370,6090,6090,6090,6090,0
20240215,180000,2017370,6090,6090,6090,6090,0
20240215,175900,2017370,6090,6090,6090,6090,0
20240215,175800,2017370,6090,6090,6090,6090,0
20240215,175700,2017370,6090,6090,6090,6090,0
20240215,175600,2017370,6090,6090,6090,6090,0
20240215,175500,2017370,6090,6090,6090,6090,0
20240215,175400,2017370,6090,6090,6090,6090,0
20240215,175300,2017370,6090,6090,6090,6090,0
20240215,175200,2017370,6090,6090,6090,6090,0
20240215,175100,2017370,6090,6090,6090,6090,0
20240215,175000,2017370,6090,6090,6090,6090,0
20240215,174900,2017370,6090,6090,6090,6090,0
20240215,174800,2017370,6090,6090,6090,6090,0
20240215,174700,2017370,6090,6090,6090,6090,0
20240215,174600,2017370,6090,6090,6090,6090,0
20240215,174500,2017370,6090,6090,6090,6090,0
20240215,174400,2017370,6090,6090,6090,6090,0
20240215,174300,2017370,6090,6090,6090,6090,0
20240215,174200,2017370,6090,6090,6090,6090,0
20240215,174100,2017370,6090,6090,6090,6090,0
20240215,174000,2017370,6090,6050,6090,6050,3
20240215,173900,2017370,6090,6090,6090,6090,0
20240215,173800,2017370,6090,6090,6090,6090,0
20240215,173700,2017370,6090,6090,6090,6090,0
20240215,173600,2017370,6090,6090,6090,6090,0
20240215,173500,2017370,6090,6090,6090,6090,0
20240215,173400,2017370,6090,6090,6090,6090,0
20240215,173300,2017370,6090,6090,6090,6090,0
20240215,173200,2017370,6090,6090,6090,6090,0
20240215,173100,2017370,6090,6090,6090,6090,0
20240215,173000,2017370,6090,6090,6090,6090,0
20240215,172900,2017370,6090,6090,6090,6090,0
20240215,172800,2017370,6090,6090,6090,6090,0
20240215,172700,2017370,6090,6090,6090,6090,0
20240215,172600,2017370,6090,6090,6090,6090,0
20240215,172500,2017370,6090,6090,6090,6090,0
20240215,172400,2017370,6090,6090,6090,6090,0
20240215,172300,2017370,6090,6090,6090,6090,0
20240215,172200,2017370,6090,6090,6090,6090,0
20240215,172100,2017370,6090,6090,6090,6090,0
20240215,172000,2017370,6090,6090,6090,6090,0
20240215,171900,2017370,6090,6090,6090,6090,0
20240215,171800,2017370,6090,6090,6090,6090,0
20240215,171700,2017370,6090,6090,6090,6090,0
20240215,171600,2017370,6090,6090,6090,6090,0
20240215,171500,2017370,6090,6090,6090,6090,0
20240215,171400,2017370,6090,6090,6090,6090,0
20240215,171300,2017370,6090,6090,6090,6090,0
20240215,171200,2017370,6090,6090,6090,6090,0
20240215,171100,2017370,6090,6090,6090,6090,0
20240215,171000,2017370,6090,6050,6090,6050,3
20240215,170900,2017370,6090,6090,6090,6090,0
20240215,170800,2017370,6090,6090,6090,6090,0
20240215,170700,2017370,6090,6090,6090,6090,0
20240215,170600,2017370,6090,6090,6090,6090,0
20240215,170500,2017370,6090,6090,6090,6090,0
20240215,170400,2017370,6090,6090,6090,6090,0
20240215,170300,2017370,6090,6090,6090,6090,0
20240215,170200,2017370,6090,6090,6090,6090,0
20240215,170100,2017370,6090,6090,6090,6090,0
20240215,170000,2017370,6090,6090,6090,6090,0
20240215,165900,2017370,6090,6090,6090,6090,0
20240215,165800,2017370,6090,6090,6090,6090,0
20240215,165700,2017370,6090,6090,6090,6090,0
20240215,165600,2017370,6090,6090,6090,6090,0
20240215,165500,2017370,6090,6090,6090,6090,0
20240215,165400,2017370,6090,6090,6090,6090,0
20240215,165300,2017370,6090,6090,6090,6090,0
20240215,165200,2017370,6090,6090,6090,6090,0
20240215,165100,2017370,6090,6090,6090,6090,0
20240215,165000,2017370,6090,6090,6090,6090,0
20240215,164900,2017370,6090,6090,6090,6090,0
20240215,164800,2017370,6090,6090,6090,6090,0
20240215,164700,2017370,6090,6090,6090,6090,0
20240215,164600,2017370,6090,6090,6090,6090,0
20240215,164500,2017370,6090,6090,6090,6090,0
20240215,164400,2017370,6090,6090,6090,6090,0
20240215,164300,2017370,6090,6090,6090,6090,0
20240215,164200,2017370,6090,6090,6090,6090,0
20240215,164100,2017370,6090,6090,6090,6090,0
20240215,164000,2017370,6090,6050,6090,6050,3
20240215,163900,2017370,6090,6090,6090,6090,0
20240215,163800,2017370,6090,6090,6090,6090,0
20240215,163700,2017370,6090,6090,6090,6090,0
20240215,163600,2017370,6090,6090,6090,6090,0
20240215,163500,2017370,6090,6090,6090,6090,0
20240215,163400,2017370,6090,6090,6090,6090,0
20240215,163300,2017370,6090,6090,6090,6090,0
20240215,163200,2017370,6090,6090,6090,6090,0
20240215,163100,2017370,6090,6090,6090,6090,0
20240215,163000,2017370,6090,6090,6090,6090,0
20240215,162900,2017370,6090,6090,6090,6090,0
20240215,162800,2017370,6090,6090,6090,6090,0
20240215,162700,2017370,6090,6090,6090,6090,0
20240215,162600,2017370,6090,6090,6090,6090,0
20240215,162500,2017370,6090,6090,6090,6090,0
20240215,162400,2017370,6090,6090,6090,6090,0
20240215,162300,2017370,6090,6090,6090,6090,0
20240215,162200,2017370,6090,6090,6090,6090,0
20240215,162100,2017370,6090,6090,6090,6090,0
20240215,162000,2017370,6090,6090,6090,6090,0
20240215,161900,2017370,6090,6090,6090,6090,0
20240215,161800,2017370,6090,6090,6090,6090,0
20240215,161700,2017370,6090,6090,6090,6090,0
20240215,161600,2017370,6090,6090,6090,6090,0
20240215,161500,2017370,6090,6090,6090,6090,0
20240215,161400,2017370,6090,6090,6090,6090,0
20240215,161300,2017370,6090,6090,6090,6090,0
20240215,161200,2017370,6090,6090,6090,6090,0
20240215,161100,2017370,6090,6090,6090,6090,0
20240215,161000,2017370,6090,6050,6090,6050,3
20240215,160900,2017370,6090,6090,6090,6090,0
20240215,160800,2017370,6090,6090,6090,6090,0
20240215,160700,2017370,6090,6090,6090,6090,0
20240215,160600,2017370,6090,6090,6090,6090,0
20240215,160500,2017370,6090,6090,6090,6090,0
20240215,160400,2017370,6090,6090,6090,6090,0
20240215,160300,2017370,6090,6090,6090,6090,0
20240215,160200,2017370,6090,6090,6090,6090,0
20240215,160100,2017370,6090,6090,6090,6090,0
20240215,160000,2017370,6090,6090,6090,6090,0
20240215,155900,2017370,6090,6090,6090,6090,0
20240215,155800,2017370,6090,6090,6090,6090,0
20240215,155700,2017370,6090,6090,6090,6090,0
20240215,155600,2017370,6090,6090,6090,6090,0
20240215,155500,2017370,6090,6090,6090,6090,0
20240215,155400,2017370,6090,6090,6090,6090,0
20240215,155300,2017370,6090,6090,6090,6090,0
20240215,155200,2017370,6090,6090,6090,6090,0
20240215,155100,2017370,6090,6090,6090,6090,0
20240215,155000,2017370,6090,6090,6090,6090,0
20240215,154900,2017370,6090,6090,6090,6090,0
20240215,154800,2017370,6090,6090,6090,6090,0
20240215,154700,2017370,6090,6090,6090,6090,0
20240215,154600,2017370,6090,6090,6090,6090,0
20240215,154500,2017370,6090,6090,6090,6090,0
20240215,154400,2017370,6090,6090,6090,6090,0
20240215,154300,2017370,6090,6090,6090,6090,0
20240215,154200,2017370,6090,6090,6090,6090,0
20240215,154100,2017370,6090,6090,6090,6090,0
20240215,154000,2017370,6090,6050,6090,6050,3
20240215,153900,2017370,6090,6090,6090,6090,0
20240215,153800,2017370,6090,6090,6090,6090,0
20240215,153700,2017370,6090,6090,6090,6090,0
20240215,153600,2017370,6090,6090,6090,6090,0
20240215,153500,2017370,6090,6090,6090,6090,0
20240215,153400,2017370,6090,6090,6090,6090,0
20240215,153300,2017370,6090,6090,6090,6090,0
20240215,153200,2017370,6090,6090,6090,6090,0
20240215,153100,2017370,6090,6090,6090,6090,0
20240215,153000,2017370,6090,6090,6090,6090,0
20240215,152900,2017370,6090,6090,6090,6090,0
20240215,152800,2017370,6090,6090,6090,6090,0
20240215,152700,2017370,6090,6090,6090,6090,0
20240215,152600,2017370,6090,6090,6090,6090,0
20240215,152500,2017370,6090,6090,6090,6090,0
20240215,152400,2017370,6090,6090,6090,6090,0
20240215,152300,2017370,6090,6090,6090,6090,0
20240215,152200,2017370,6090,6090,6090,6090,0
20240215,152100,2017370,6090,6090,6090,6090,0
20240215,152000,2017370,6090,6090,6090,6090,0
20240215,151900,2017370,6090,6050,6090,6050,3
20240215,151800,1999180,6050,6050,6050,6050,0
20240215,151700,1999180,6050,6050,6050,6050,0
20240215,151600,1999180,6050,6050,6050,6050,0
20240215,151500,1999180,6050,6050,6050,6050,0
20240215,151400,1999180,6050,6050,6050,6050,0
20240215,151300,1999180,6050,6050,6050,6050,0
20240215,151200,1999180,6050,6050,6050,6050,0
20240215,151100,1999180,6050,6050,6050,6050,0
20240215,151000,1999180,6050,6050,6050,6050,0
20240215,150900,1999180,6050,6050,6050,6050,0
20240215,150800,1999180,6050,6050,6050,6050,100
20240215,150700,1394180,6050,6050,6050,6050,0
20240215,150600,1394180,6050,6050,6050,6050,0
20240215,150500,1394180,6050,6050,6050,6050,0
20240215,150400,1394180,6050,6050,6050,6050,0
20240215,150300,1394180,6050,6050,6050,6050,0
20240215,150200,1394180,6050,6050,6050,6050,0
20240215,150100,1394180,6050,6050,6050,6050,0
20240215,150000,1394180,6050,6050,6050,6050,0
20240215,145900,1394180,6050,6050,6050,6050,0
20240215,145800,1394180,6050,6050,6050,6050,0
20240215,145700,1394180,6050,6050,6050,6050,0
20240215,145600,1394180,6050,6050,6050,6050,0
20240215,145500,1394180,6050,6050,6050,6050,3
20240215,145400,1376030,6050,6050,6050,6050,0
20240215,145300,1376030,6050,6050,6050,6050,0
20240215,145200,1376030,6050,6050,6050,6050,0
20240215,145100,1376030,6050,6050,6050,6050,0
20240215,145000,1376030,6050,6050,6050,6050,0
20240215,144900,1376030,6050,6050,6050,6050,0
20240215,144800,1376030,6050,6050,6050,6050,0
20240215,144700,1376030,6050,6050,6050,6050,0
20240215,144600,1376030,6050,6050,6050,6050,0
20240215,144500,1376030,6050,6050,6050,6050,0
20240215,144400,1376030,6050,6050,6050,6050,0
20240215,144300,1376030,6050,6050,6050,6050,0
20240215,144200,1376030,6050,6050,6050,6050,0
20240215,144100,1376030,6050,6050,6050,6050,0
20240215,144000,1376030,6050,6050,6050,6050,0
20240215,143900,1376030,6050,6050,6050,6050,0
20240215,143800,1376030,6050,6020,6050,6020,38
20240215,143700,1147240,6020,6020,6020,6020,0
20240215,143600,1147240,6020,6020,6020,6020,0
20240215,143500,1147240,6020,6020,6020,6020,0
20240215,143400,1147240,6020,6020,6020,6020,0
20240215,143300,1147240,6020,6020,6020,6020,0
20240215,143200,1147240,6020,6020,6020,6020,0
20240215,143100,1147240,6020,6020,6020,6020,0
20240215,143000,1147240,6020,6020,6020,6020,0
20240215,142900,1147240,6020,6020,6020,6020,0
20240215,142800,1147240,6020,6020,6020,6020,0
20240215,142700,1147240,6020,6020,6020,6020,0
20240215,142600,1147240,6020,6020,6020,6020,0
20240215,142500,1147240,6020,6020,6020,6020,0
20240215,142400,1147240,6020,6020,6020,6020,0
20240215,142300,1147240,6020,6020,6020,6020,0
20240215,142200,1147240,6020,6020,6020,6020,0
20240215,142100,1147240,6020,6020,6020,6020,0
20240215,142000,1147240,6020,6020,6020,6020,0
20240215,141900,1147240,6020,6020,6020,6020,0
20240215,141800,1147240,6020,6020,6020,6020,0
20240215,141700,1147240,6020,6020,6020,6020,0
20240215,141600,1147240,6020,6020,6020,6020,0
20240215,141500,1147240,6020,6020,6020,6020,0
20240215,141400,1147240,6020,6020,6020,6020,0
20240215,141300,1147240,6020,6020,6020,6020,0
20240215,141200,1147240,6020,6020,6020,6020,0
20240215,141100,1147240,6020,6020,6020,6020,0
20240215,141000,1147240,6020,6020,6020,6020,0
20240215,140900,1147240,6020,6020,6020,6020,0
20240215,140800,1147240,6020,6020,6020,6020,0
20240215,140700,1147240,6020,6020,6020,6020,0
20240215,140600,1147240,6020,6020,6020,6020,0
20240215,140500,1147240,6020,6020,6020,6020,0
20240215,140400,1147240,6020,6020,6020,6020,0
20240215,140300,1147240,6020,6020,6020,6020,0
20240215,140200,1147240,6020,6020,6020,6020,0
20240215,140100,1147240,6020,6020,6020,6020,0
20240215,140000,1147240,6020,6020,6020,6020,0
20240215,135900,1147240,6020,6020,6020,6020,0
20240215,135800,1147240,6020,6020,6020,6020,0
20240215,135700,1147240,6020,6020,6020,6020,0
20240215,135600,1147240,6020,6020,6020,6020,0
20240215,135500,1147240,6020,6020,6020,6020,0
20240215,135400,1147240,6020,6020,6020,6020,0
20240215,135300,1147240,6020,6020,6020,6020,0
20240215,135200,1147240,6020,6020,6020,6020,0
20240215,135100,1147240,6020,6020,6020,6020,0
20240215,135000,1147240,6020,6020,6020,6020,0
20240215,134900,1147240,6020,6020,6020,6020,0
20240215,134800,1147240,6020,6020,6020,6020,0
20240215,134700,1147240,6020,6020,6020,6020,0
20240215,134600,1147240,6020,6020,6020,6020,0
20240215,134500,1147240,6020,6020,6020,6020,0
20240215,134400,1147240,6020,6020,6020,6020,0
20240215,134300,1147240,6020,6020,6020,6020,0
20240215,134200,1147240,6020,6020,6020,6020,0
20240215,134100,1147240,6020,6020,6020,6020,0
20240215,134000,1147240,6020,6020,6020,6020,0
20240215,133900,1147240,6020,6020,6020,6020,0
20240215,133800,1147240,6020,6020,6020,6020,0
20240215,133700,1147240,6020,6020,6020,6020,0
20240215,133600,1147240,6020,6020,6020,6020,0
20240215,133500,1147240,6020,6020,6020,6020,0
20240215,133400,1147240,6020,6020,6020,6020,0
20240215,133300,1147240,6020,6020,6020,6020,0
20240215,133200,1147240,6020,6020,6020,6020,0
20240215,133100,1147240,6020,6020,6020,6020,0
20240215,133000,1147240,6020,6020,6020,6020,0
20240215,132900,1147240,6020,6020,6020,6020,0
20240215,132800,1147240,6020,6020,6020,6020,0
20240215,132700,1147240,6020,6020,6020,6020,0
20240215,132600,1147240,6020,6020,6020,6020,7
20240215,132500,1105100,6020,6020,6020,6020,0
20240215,132400,1105100,6020,6020,6020,6020,0
20240215,132300,1105100,6020,6020,6020,6020,0
20240215,132200,1105100,6020,6020,6020,6020,0
20240215,132100,1105100,6020,6020,6020,6020,0
20240215,132000,1105100,6020,6020,6020,6020,0
20240215,131900,1105100,6020,6020,6020,6020,0
20240215,131800,1105100,6020,6020,6020,6020,0
20240215,131700,1105100,6020,6020,6020,6020,0
20240215,131600,1105100,6020,6020,6020,6020,0
20240215,131500,1105100,6020,6020,6020,6020,0
20240215,131400,1105100,6020,6020,6020,6020,0
20240215,131300,1105100,6020,6020,6020,6020,31
20240215,131200,918480,6020,6020,6020,6020,0
20240215,131100,918480,6020,6020,6020,6020,0
20240215,131000,918480,6020,6020,6020,6020,0
20240215,130900,918480,6020,6020,6020,6020,0
20240215,130800,918480,6020,6020,6020,6020,0
20240215,130700,918480,6020,6020,6020,6020,0
20240215,130600,918480,6020,6020,6020,6020,0
20240215,130500,918480,6020,6020,6020,6020,0
20240215,130400,918480,6020,6020,6020,6020,0
20240215,130300,918480,6020,6020,6020,6020,0
20240215,130200,918480,6020,6020,6020,6020,0
20240215,130100,918480,6020,6020,6020,6020,0
20240215,130000,918480,6020,6020,6020,6020,0
20240215,125900,918480,6020,6020,6020,6020,0
20240215,125800,918480,6020,6020,6020,6020,0
20240215,125700,918480,6020,6020,6020,6020,0
20240215,125600,918480,6020,6020,6020,6020,0
20240215,125500,918480,6020,6020,6020,6020,0
20240215,125400,918480,6020,6020,6020,6020,0
20240215,125300,918480,6020,6020,6020,6020,0
20240215,125200,918480,6020,6020,6020,6020,0
20240215,125100,918480,6020,6020,6020,6020,0
20240215,125000,918480,6020,6020,6020,6020,0
20240215,124900,918480,6020,6020,6020,6020,0
20240215,124800,918480,6020,6020,6020,6020,0
20240215,124700,918480,6020,6020,6020,6020,0
20240215,124600,918480,6020,6020,6020,6020,0
20240215,124500,918480,6020,6020,6020,6020,0
20240215,124400,918480,6020,6020,6020,6020,0
20240215,124300,918480,6020,6020,6020,6020,0
20240215,124200,918480,6020,6020,6020,6020,0
20240215,124100,918480,6020,6020,6020,6020,0
20240215,124000,918480,6020,6020,6020,6020,0
20240215,123900,918480,6020,6020,6020,6020,0
20240215,123800,918480,6020,6020,6020,6020,0
20240215,123700,918480,6020,6020,6020,6020,0
20240215,123600,918480,6020,6020,6020,6020,0
20240215,123500,918480,6020,6020,6020,6020,0
20240215,123400,918480,6020,6020,6020,6020,0
20240215,123300,918480,6020,6020,6020,6020,0
20240215,123200,918480,6020,6020,6020,6020,0
20240215,123100,918480,6020,6020,6020,6020,0
20240215,123000,918480,6020,6020,6020,6020,0
20240215,122900,918480,6020,6020,6020,6020,0
20240215,122800,918480,6020,6020,6020,6020,0
20240215,122700,918480,6020,6020,6020,6020,0
20240215,122600,918480,6020,6020,6020,6020,0
20240215,122500,918480,6020,6020,6020,6020,0
20240215,122400,918480,6020,6020,6020,6020,0
20240215,122300,918480,6020,6020,6020,6020,0
20240215,122200,918480,6020,6020,6020,6020,0
20240215,122100,918480,6020,6020,6020,6020,0
20240215,122000,918480,6020,6020,6020,6020,0
20240215,121900,918480,6020,6020,6020,6020,0
20240215,121800,918480,6020,6020,6020,6020,0
20240215,121700,918480,6020,6020,6020,6020,0
20240215,121600,918480,6020,6020,6020,6020,0
20240215,121500,918480,6020,6020,6020,6020,0
20240215,121400,918480,6020,6020,6020,6020,0
20240215,121300,918480,6020,6020,6020,6020,0
20240215,121200,918480,6020,6020,6020,6020,0
20240215,121100,918480,6020,6020,6020,6020,0
20240215,121000,918480,6020,6020,6020,6020,0
20240215,120900,918480,6020,6020,6020,6020,0
20240215,120800,918480,6020,6020,6020,6020,0
20240215,120700,918480,6020,6020,6020,6020,0
20240215,120600,918480,6020,6020,6020,6020,0
20240215,120500,918480,6020,6020,6020,6020,0
20240215,120400,918480,6020,6020,6020,6020,0
20240215,120300,918480,6020,6020,6020,6020,0
20240215,120200,918480,6020,6020,6020,6020,0
20240215,120100,918480,6020,6020,6020,6020,0
20240215,120000,918480,6020,6020,6020,6020,0
20240215,115900,918480,6020,6020,6020,6020,0
20240215,115800,918480,6020,6020,6020,6020,0
20240215,115700,918480,6020,6020,6020,6020,0
20240215,115600,918480,6020,6020,6020,6020,5
20240215,115500,888380,6000,6000,6000,6000,0
20240215,115400,888380,6000,6000,6000,6000,0
20240215,115300,888380,6000,6000,6000,6000,0
20240215,115200,888380,6000,6000,6000,6000,0
20240215,115100,888380,6000,6000,6000,6000,0
20240215,115000,888380,6000,6000,6000,6000,0
20240215,114900,888380,6000,6000,6000,6000,0
20240215,114800,888380,6000,6000,6000,6000,0
20240215,114700,888380,6000,6000,6000,6000,0
20240215,114600,888380,6000,6000,6000,6000,0
20240215,114500,888380,6000,6000,6000,6000,0
20240215,114400,888380,6000,6000,6000,6000,0
20240215,114300,888380,6000,6000,6000,6000,15
20240215,114200,798380,6020,6020,6020,6020,0
20240215,114100,798380,6020,6020,6020,6020,0
20240215,114000,798380,6020,6020,6020,6020,0
20240215,113900,798380,6020,6020,6020,6020,0
20240215,113800,798380,6020,6020,6020,6020,0
20240215,113700,798380,6020,6020,6020,6020,0
20240215,113600,798380,6020,6020,6020,6020,0
20240215,113500,798380,6020,6020,6020,6020,0
20240215,113400,798380,6020,6020,6020,6020,0
20240215,113300,798380,6020,6020,6020,6020,0
20240215,113200,798380,6020,6020,6020,6020,0
20240215,113100,798380,6020,6020,6020,6020,0
20240215,113000,798380,6020,6020,6020,6020,0
20240215,112900,798380,6020,6020,6020,6020,0
20240215,112800,798380,6020,6020,6020,6020,0
20240215,112700,798380,6020,6020,6020,6020,0
20240215,112600,798380,6020,6020,6020,6020,0
20240215,112500,798380,6020,6020,6020,6020,0
20240215,112400,798380,6020,6020,6020,6020,0
20240215,112300,798380,6020,6020,6020,6020,0
20240215,112200,798380,6020,6020,6020,6020,0
20240215,112100,798380,6020,6020,6020,6020,0
20240215,112000,798380,6020,6020,6020,6020,0
20240215,111900,798380,6020,6020,6020,6020,0
20240215,111800,798380,6020,6020,6020,6020,0
20240215,111700,798380,6020,6020,6020,6020,0
20240215,111600,798380,6020,6020,6020,6020,0
20240215,111500,798380,6020,6020,6020,6020,0
20240215,111400,798380,6020,6020,6020,6020,0
20240215,111300,798380,6020,6020,6020,6020,0
20240215,111200,798380,6020,6020,6020,6020,0
20240215,111100,798380,6020,6020,6020,6020,0
20240215,111000,798380,6020,6020,6020,6020,0
20240215,110900,798380,6020,6020,6020,6020,0
20240215,110800,798380,6020,6020,6020,6020,0
20240215,110700,798380,6020,6020,6020,6020,0
20240215,110600,798380,6020,6020,6020,6020,0
20240215,110500,798380,6020,6020,6020,6020,0
20240215,110400,798380,6020,6020,6020,6020,0
20240215,110300,798380,6020,6020,6020,6020,2
20240215,110200,786340,6020,6020,6020,6020,2
20240215,110100,774300,6020,6020,6020,6020,0
20240215,110000,774300,6020,6020,6020,6020,1
20240215,105900,768280,6050,6050,6050,6050,0
20240215,105800,768280,6050,6050,6050,6050,0
20240215,105700,768280,6050,6050,6050,6050,0
20240215,105600,768280,6050,6050,6050,6050,0
20240215,105500,768280,6050,6050,6050,6050,0
20240215,105400,768280,6050,6050,6050,6050,0
20240215,105300,768280,6050,6050,6050,6050,0
20240215,105200,768280,6050,6050,6050,6050,0
20240215,105100,768280,6050,6050,6050,6050,0
20240215,105000,768280,6050,6050,6050,6050,0
20240215,104900,768280,6050,6050,6050,6050,0
20240215,104800,768280,6050,6050,6050,6050,0
20240215,104700,768280,6050,6050,6050,6050,0
20240215,104600,768280,6050,6050,6050,6050,0
20240215,104500,768280,6050,6050,6050,6050,0
20240215,104400,768280,6050,6050,6050,6050,0
20240215,104300,768280,6050,6050,6050,6050,0
20240215,104200,768280,6050,6050,6050,6050,0
20240215,104100,768280,6050,6050,6050,6050,0
20240215,104000,768280,6050,6050,6050,6050,0
20240215,103900,768280,6050,6050,6050,6050,0
20240215,103800,768280,6050,6050,6050,6050,0
20240215,103700,768280,6050,6050,6050,6050,0
20240215,103600,768280,6050,6050,6050,6050,0
20240215,103500,768280,6050,6050,6050,6050,1
20240215,103400,762230,6050,6050,6050,6050,3
20240215,103300,744080,6090,6090,6090,6090,0
20240215,103200,744080,6090,6090,6090,6090,0
20240215,103100,744080,6090,6090,6090,6090,0
20240215,103000,744080,6090,6090,6090,6090,0
20240215,102900,744080,6090,6090,6090,6090,0
20240215,102800,744080,6090,6090,6090,6090,0
20240215,102700,744080,6090,6090,6090,6090,0
20240215,102600,744080,6090,6090,6090,6090,0
20240215,102500,744080,6090,6090,6090,6090,0
20240215,102400,744080,6090,6090,6090,6090,0
20240215,102300,744080,6090,6090,6090,6090,0
20240215,102200,744080,6090,6090,6090,6090,0
20240215,102100,744080,6090,6090,6090,6090,0
20240215,102000,744080,6090,6090,6090,6090,0
20240215,101900,744080,6090,6090,6090,6090,0
20240215,101800,744080,6090,6090,6090,6090,0
20240215,101700,744080,6090,6090,6090,6090,0
20240215,101600,744080,6090,6090,6090,6090,0
20240215,101500,744080,6090,6090,6090,6090,0
20240215,101400,744080,6090,6090,6090,6090,0
20240215,101300,744080,6090,6090,6090,6090,0
20240215,101200,744080,6090,6090,6090,6090,0
20240215,101100,744080,6090,6090,6090,6090,0
20240215,101000,744080,6090,6090,6090,6090,0
20240215,100900,744080,6090,6090,6090,6090,0
20240215,100800,744080,6090,6090,6090,6090,0
20240215,100700,744080,6090,6090,6090,6090,0
20240215,100600,744080,6090,6090,6090,6090,0
20240215,100500,744080,6090,6090,6090,6090,0
20240215,100400,744080,6090,6090,6090,6090,0
20240215,100300,744080,6090,6090,6090,6090,0
20240215,100200,744080,6090,6090,6090,6090,0
20240215,100100,744080,6090,6090,6090,6090,0
20240215,100000,744080,6090,6090,6090,6090,0
20240215,095900,744080,6090,6090,6090,6090,0
20240215,095800,744080,6090,6090,6090,6090,0
20240215,095700,744080,6090,6090,6090,6090,0
20240215,095600,744080,6090,6090,6090,6090,0
20240215,095500,744080,6090,6090,6090,6090,0
20240215,095400,744080,6090,6090,6090,6090,0
20240215,095300,744080,6090,6090,6090,6090,0
20240215,095200,744080,6090,6090,6090,6090,0
20240215,095100,744080,6090,6090,6090,6090,0
20240215,095000,744080,6090,6090,6090,6090,0
20240215,094900,744080,6090,6090,6090,6090,0
20240215,094800,744080,6090,6090,6090,6090,0
20240215,094700,744080,6090,6090,6090,6090,0
20240215,094600,744080,6090,6090,6090,6090,0
20240215,094500,744080,6090,6090,6090,6090,0
20240215,094400,744080,6090,6090,6090,6090,0
20240215,094300,744080,6090,6090,6090,6090,0
20240215,094200,744080,6090,6090,6090,6090,0
20240215,094100,744080,6090,6090,6090,6090,0
20240215,094000,744080,6090,6090,6090,6090,0
20240215,093900,744080,6090,6090,6090,6090,0
20240215,093800,744080,6090,6090,6090,6090,0
20240215,093700,744080,6090,6090,6090,6090,0
20240215,093600,744080,6090,6090,6090,6090,0
20240215,093500,744080,6090,6090,6090,6090,2
20240215,093400,731900,6090,6090,6090,6090,10
20240215,093300,671000,6200,6200,6200,6200,0
20240215,093200,671000,6200,6200,6200,6200,0
20240215,093100,671000,6200,6200,6200,6200,0
20240215,093000,671000,6200,6200,6200,6200,0
20240215,092900,671000,6200,6200,6200,6200,0
20240215,092800,671000,6200,6200,6200,6200,0
20240215,092700,671000,6200,6200,6200,6200,0
20240215,092600,671000,6200,6200,6200,6200,0
20240215,092500,671000,6200,6200,6200,6200,0
20240215,092400,671000,6200,6200,6200,6200,0
20240215,092300,671000,6200,6200,6200,6200,0
20240215,092200,671000,6200,6200,6200,6200,0
20240215,092100,671000,6200,6200,6200,6200,0
20240215,092000,671000,6200,6200,6200,6200,0
20240215,091900,671000,6200,6200,6200,6200,0
20240215,091800,671000,6200,6200,6200,6200,0
20240215,091700,671000,6200,6200,6200,6200,0
20240215,091600,671000,6200,6200,6200,6200,0
20240215,091500,671000,6200,6200,6200,6200,0
20240215,091400,671000,6200,6200,6200,6200,0
20240215,091300,671000,6200,6090,6200,6090,110
20240215,091200,0,6030,6030,6030,6030,0
20240215,091100,0,6030,6030,6030,6030,0
20240215,091000,0,6030,6030,6030,6030,0
20240215,090900,0,6030,6030,6030,6030,0
20240215,090800,0,6030,6030,6030,6030,0
20240215,090700,0,6030,6030,6030,6030,0
20240215,090600,0,6030,6030,6030,6030,0
20240215,090500,0,6030,6030,6030,6030,0
20240215,090400,0,6030,6030,6030,6030,0
20240215,090300,0,6030,6030,6030,6030,0
20240215,090200,0,6030,6030,6030,6030,0
20240215,090100,0,6030,6030,6030,6030,0
20240215,090000,0,6030,6030,6030,6030,0