KissMeData/341170/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,211100,67774840,6480,6480,6480,6480,62
20240216,211000,67774840,6480,6480,6480,6480,0
20240216,210900,67774840,6480,6480,6480,6480,0
20240216,210800,67774840,6480,6480,6480,6480,0
20240216,210700,67774840,6480,6480,6480,6480,0
20240216,210600,67774840,6480,6480,6480,6480,0
20240216,210500,67774840,6480,6480,6480,6480,0
20240216,210400,67774840,6480,6480,6480,6480,0
20240216,210300,67774840,6480,6480,6480,6480,0
20240216,210200,67774840,6480,6480,6480,6480,0
20240216,210100,67774840,6480,6480,6480,6480,0
20240216,210000,67774840,6480,6480,6480,6480,0
20240216,205900,67774840,6480,6480,6480,6480,0
20240216,205800,67774840,6480,6480,6480,6480,0
20240216,205700,67774840,6480,6480,6480,6480,0
20240216,205600,67774840,6480,6480,6480,6480,0
20240216,205500,67774840,6480,6480,6480,6480,0
20240216,205400,67774840,6480,6480,6480,6480,0
20240216,205300,67774840,6480,6480,6480,6480,0
20240216,205200,67774840,6480,6480,6480,6480,0
20240216,205100,67774840,6480,6480,6480,6480,0
20240216,205000,67774840,6480,6480,6480,6480,0
20240216,204900,67774840,6480,6480,6480,6480,0
20240216,204800,67774840,6480,6480,6480,6480,0
20240216,204700,67774840,6480,6480,6480,6480,0
20240216,204600,67774840,6480,6480,6480,6480,0
20240216,204500,67774840,6480,6480,6480,6480,0
20240216,204400,67774840,6480,6480,6480,6480,0
20240216,204300,67774840,6480,6480,6480,6480,0
20240216,204200,67774840,6480,6480,6480,6480,0
20240216,204100,67774840,6480,6480,6480,6480,62
20240216,204000,67774840,6480,6480,6480,6480,0
20240216,203900,67774840,6480,6480,6480,6480,0
20240216,203800,67774840,6480,6480,6480,6480,0
20240216,203700,67774840,6480,6480,6480,6480,0
20240216,203600,67774840,6480,6480,6480,6480,0
20240216,203500,67774840,6480,6480,6480,6480,0
20240216,203400,67774840,6480,6480,6480,6480,0
20240216,203300,67774840,6480,6480,6480,6480,0
20240216,203200,67774840,6480,6480,6480,6480,0
20240216,203100,67774840,6480,6480,6480,6480,0
20240216,203000,67774840,6480,6480,6480,6480,0
20240216,202900,67774840,6480,6480,6480,6480,0
20240216,202800,67774840,6480,6480,6480,6480,0
20240216,202700,67774840,6480,6480,6480,6480,0
20240216,202600,67774840,6480,6480,6480,6480,0
20240216,202500,67774840,6480,6480,6480,6480,0
20240216,202400,67774840,6480,6480,6480,6480,0
20240216,202300,67774840,6480,6480,6480,6480,0
20240216,202200,67774840,6480,6480,6480,6480,0
20240216,202100,67774840,6480,6480,6480,6480,0
20240216,202000,67774840,6480,6480,6480,6480,0
20240216,201900,67774840,6480,6480,6480,6480,0
20240216,201800,67774840,6480,6480,6480,6480,0
20240216,201700,67774840,6480,6480,6480,6480,0
20240216,201600,67774840,6480,6480,6480,6480,0
20240216,201500,67774840,6480,6480,6480,6480,0
20240216,201400,67774840,6480,6480,6480,6480,0
20240216,201300,67774840,6480,6480,6480,6480,0
20240216,201200,67774840,6480,6480,6480,6480,0
20240216,201100,67774840,6480,6480,6480,6480,62
20240216,201000,67774840,6480,6480,6480,6480,0
20240216,200900,67774840,6480,6480,6480,6480,0
20240216,200800,67774840,6480,6480,6480,6480,0
20240216,200700,67774840,6480,6480,6480,6480,0
20240216,200600,67774840,6480,6480,6480,6480,0
20240216,200500,67774840,6480,6480,6480,6480,0
20240216,200400,67774840,6480,6480,6480,6480,0
20240216,200300,67774840,6480,6480,6480,6480,0
20240216,200200,67774840,6480,6480,6480,6480,0
20240216,200100,67774840,6480,6480,6480,6480,0
20240216,200000,67774840,6480,6480,6480,6480,0
20240216,195900,67774840,6480,6480,6480,6480,0
20240216,195800,67774840,6480,6480,6480,6480,0
20240216,195700,67774840,6480,6480,6480,6480,0
20240216,195600,67774840,6480,6480,6480,6480,0
20240216,195500,67774840,6480,6480,6480,6480,0
20240216,195400,67774840,6480,6480,6480,6480,0
20240216,195300,67774840,6480,6480,6480,6480,0
20240216,195200,67774840,6480,6480,6480,6480,0
20240216,195100,67774840,6480,6480,6480,6480,0
20240216,195000,67774840,6480,6480,6480,6480,0
20240216,194900,67774840,6480,6480,6480,6480,0
20240216,194800,67774840,6480,6480,6480,6480,0
20240216,194700,67774840,6480,6480,6480,6480,0
20240216,194600,67774840,6480,6480,6480,6480,0
20240216,194500,67774840,6480,6480,6480,6480,0
20240216,194400,67774840,6480,6480,6480,6480,0
20240216,194300,67774840,6480,6480,6480,6480,0
20240216,194200,67774840,6480,6480,6480,6480,0
20240216,194100,67774840,6480,6480,6480,6480,62
20240216,194000,67774840,6480,6480,6480,6480,0
20240216,193900,67774840,6480,6480,6480,6480,0
20240216,193800,67774840,6480,6480,6480,6480,0
20240216,193700,67774840,6480,6480,6480,6480,0
20240216,193600,67774840,6480,6480,6480,6480,0
20240216,193500,67774840,6480,6480,6480,6480,0
20240216,193400,67774840,6480,6480,6480,6480,0
20240216,193300,67774840,6480,6480,6480,6480,0
20240216,193200,67774840,6480,6480,6480,6480,0
20240216,193100,67774840,6480,6480,6480,6480,0
20240216,193000,67774840,6480,6480,6480,6480,0
20240216,192900,67774840,6480,6480,6480,6480,0
20240216,192800,67774840,6480,6480,6480,6480,0
20240216,192700,67774840,6480,6480,6480,6480,0
20240216,192600,67774840,6480,6480,6480,6480,0
20240216,192500,67774840,6480,6480,6480,6480,0
20240216,192400,67774840,6480,6480,6480,6480,0
20240216,192300,67774840,6480,6480,6480,6480,0
20240216,192200,67774840,6480,6480,6480,6480,0
20240216,192100,67774840,6480,6480,6480,6480,0
20240216,192000,67774840,6480,6480,6480,6480,0
20240216,191900,67774840,6480,6480,6480,6480,0
20240216,191800,67774840,6480,6480,6480,6480,0
20240216,191700,67774840,6480,6480,6480,6480,0
20240216,191600,67774840,6480,6480,6480,6480,0
20240216,191500,67774840,6480,6480,6480,6480,0
20240216,191400,67774840,6480,6480,6480,6480,0
20240216,191300,67774840,6480,6480,6480,6480,0
20240216,191200,67774840,6480,6480,6480,6480,0
20240216,191100,67774840,6480,6480,6480,6480,62
20240216,191000,67774840,6480,6480,6480,6480,0
20240216,190900,67774840,6480,6480,6480,6480,0
20240216,190800,67774840,6480,6480,6480,6480,0
20240216,190700,67774840,6480,6480,6480,6480,0
20240216,190600,67774840,6480,6480,6480,6480,0
20240216,190500,67774840,6480,6480,6480,6480,0
20240216,190400,67774840,6480,6480,6480,6480,0
20240216,190300,67774840,6480,6480,6480,6480,0
20240216,190200,67774840,6480,6480,6480,6480,0
20240216,190100,67774840,6480,6480,6480,6480,0
20240216,190000,67774840,6480,6480,6480,6480,0
20240216,185900,67774840,6480,6480,6480,6480,0
20240216,185800,67774840,6480,6480,6480,6480,0
20240216,185700,67774840,6480,6480,6480,6480,0
20240216,185600,67774840,6480,6480,6480,6480,0
20240216,185500,67774840,6480,6480,6480,6480,0
20240216,185400,67774840,6480,6480,6480,6480,0
20240216,185300,67774840,6480,6480,6480,6480,0
20240216,185200,67774840,6480,6480,6480,6480,0
20240216,185100,67774840,6480,6480,6480,6480,0
20240216,185000,67774840,6480,6480,6480,6480,0
20240216,184900,67774840,6480,6480,6480,6480,0
20240216,184800,67774840,6480,6480,6480,6480,0
20240216,184700,67774840,6480,6480,6480,6480,0
20240216,184600,67774840,6480,6480,6480,6480,0
20240216,184500,67774840,6480,6480,6480,6480,0
20240216,184400,67774840,6480,6480,6480,6480,0
20240216,184300,67774840,6480,6480,6480,6480,0
20240216,184200,67774840,6480,6480,6480,6480,0
20240216,184100,67774840,6480,6480,6480,6480,62
20240216,184000,67774840,6480,6480,6480,6480,0
20240216,183900,67774840,6480,6480,6480,6480,0
20240216,183800,67774840,6480,6480,6480,6480,0
20240216,183700,67774840,6480,6480,6480,6480,0
20240216,183600,67774840,6480,6480,6480,6480,0
20240216,183500,67774840,6480,6480,6480,6480,0
20240216,183400,67774840,6480,6480,6480,6480,0
20240216,183300,67774840,6480,6480,6480,6480,0
20240216,183200,67774840,6480,6480,6480,6480,0
20240216,183100,67774840,6480,6480,6480,6480,0
20240216,183000,67774840,6480,6480,6480,6480,0
20240216,182900,67774840,6480,6480,6480,6480,0
20240216,182800,67774840,6480,6480,6480,6480,0
20240216,182700,67774840,6480,6480,6480,6480,0
20240216,182600,67774840,6480,6480,6480,6480,0
20240216,182500,67774840,6480,6480,6480,6480,0
20240216,182400,67774840,6480,6480,6480,6480,0
20240216,182300,67774840,6480,6480,6480,6480,0
20240216,182200,67774840,6480,6480,6480,6480,0
20240216,182100,67774840,6480,6480,6480,6480,0
20240216,182000,67774840,6480,6480,6480,6480,0
20240216,181900,67774840,6480,6480,6480,6480,0
20240216,181800,67774840,6480,6480,6480,6480,0
20240216,181700,67774840,6480,6480,6480,6480,0
20240216,181600,67774840,6480,6480,6480,6480,0
20240216,181500,67774840,6480,6480,6480,6480,0
20240216,181400,67774840,6480,6480,6480,6480,0
20240216,181300,67774840,6480,6480,6480,6480,0
20240216,181200,67774840,6480,6480,6480,6480,0
20240216,181100,67774840,6480,6480,6480,6480,62
20240216,181000,67774840,6480,6480,6480,6480,0
20240216,180900,67774840,6480,6480,6480,6480,0
20240216,180800,67774840,6480,6480,6480,6480,0
20240216,180700,67774840,6480,6480,6480,6480,0
20240216,180600,67774840,6480,6480,6480,6480,0
20240216,180500,67774840,6480,6480,6480,6480,0
20240216,180400,67774840,6480,6480,6480,6480,0
20240216,180300,67774840,6480,6480,6480,6480,0
20240216,180200,67774840,6480,6480,6480,6480,0
20240216,180100,67774840,6480,6480,6480,6480,0
20240216,180000,67774840,6480,6480,6480,6480,0
20240216,175900,67774840,6480,6480,6480,6480,0
20240216,175800,67774840,6480,6480,6480,6480,0
20240216,175700,67774840,6480,6480,6480,6480,0
20240216,175600,67774840,6480,6480,6480,6480,0
20240216,175500,67774840,6480,6480,6480,6480,0
20240216,175400,67774840,6480,6480,6480,6480,0
20240216,175300,67774840,6480,6480,6480,6480,0
20240216,175200,67774840,6480,6480,6480,6480,0
20240216,175100,67774840,6480,6480,6480,6480,0
20240216,175000,67774840,6480,6480,6480,6480,0
20240216,174900,67774840,6480,6480,6480,6480,0
20240216,174800,67774840,6480,6480,6480,6480,0
20240216,174700,67774840,6480,6480,6480,6480,0
20240216,174600,67774840,6480,6480,6480,6480,0
20240216,174500,67774840,6480,6480,6480,6480,0
20240216,174400,67774840,6480,6480,6480,6480,0
20240216,174300,67774840,6480,6480,6480,6480,0
20240216,174200,67774840,6480,6480,6480,6480,0
20240216,174100,67774840,6480,6480,6480,6480,62
20240216,174000,67774840,6480,6480,6480,6480,0
20240216,173900,67774840,6480,6480,6480,6480,0
20240216,173800,67774840,6480,6480,6480,6480,0
20240216,173700,67774840,6480,6480,6480,6480,0
20240216,173600,67774840,6480,6480,6480,6480,0
20240216,173500,67774840,6480,6480,6480,6480,0
20240216,173400,67774840,6480,6480,6480,6480,0
20240216,173300,67774840,6480,6480,6480,6480,0
20240216,173200,67774840,6480,6480,6480,6480,0
20240216,173100,67774840,6480,6480,6480,6480,0
20240216,173000,67774840,6480,6480,6480,6480,0
20240216,172900,67774840,6480,6480,6480,6480,0
20240216,172800,67774840,6480,6480,6480,6480,0
20240216,172700,67774840,6480,6480,6480,6480,0
20240216,172600,67774840,6480,6480,6480,6480,0
20240216,172500,67774840,6480,6480,6480,6480,0
20240216,172400,67774840,6480,6480,6480,6480,0
20240216,172300,67774840,6480,6480,6480,6480,0
20240216,172200,67774840,6480,6480,6480,6480,0
20240216,172100,67774840,6480,6480,6480,6480,0
20240216,172000,67774840,6480,6480,6480,6480,0
20240216,171900,67774840,6480,6480,6480,6480,0
20240216,171800,67774840,6480,6480,6480,6480,0
20240216,171700,67774840,6480,6480,6480,6480,0
20240216,171600,67774840,6480,6480,6480,6480,0
20240216,171500,67774840,6480,6480,6480,6480,0
20240216,171400,67774840,6480,6480,6480,6480,0
20240216,171300,67774840,6480,6480,6480,6480,0
20240216,171200,67774840,6480,6480,6480,6480,0
20240216,171100,67774840,6480,6480,6480,6480,62
20240216,171000,67774840,6480,6480,6480,6480,0
20240216,170900,67774840,6480,6480,6480,6480,0
20240216,170800,67774840,6480,6480,6480,6480,0
20240216,170700,67774840,6480,6480,6480,6480,0
20240216,170600,67774840,6480,6480,6480,6480,0
20240216,170500,67774840,6480,6480,6480,6480,0
20240216,170400,67774840,6480,6480,6480,6480,0
20240216,170300,67774840,6480,6480,6480,6480,0
20240216,170200,67774840,6480,6480,6480,6480,0
20240216,170100,67774840,6480,6480,6480,6480,0
20240216,170000,67774840,6480,6480,6480,6480,0
20240216,165900,67774840,6480,6480,6480,6480,0
20240216,165800,67774840,6480,6480,6480,6480,0
20240216,165700,67774840,6480,6480,6480,6480,0
20240216,165600,67774840,6480,6480,6480,6480,0
20240216,165500,67774840,6480,6480,6480,6480,0
20240216,165400,67774840,6480,6480,6480,6480,0
20240216,165300,67774840,6480,6480,6480,6480,0
20240216,165200,67774840,6480,6480,6480,6480,0
20240216,165100,67774840,6480,6480,6480,6480,0
20240216,165000,67774840,6480,6480,6480,6480,0
20240216,164900,67774840,6480,6480,6480,6480,0
20240216,164800,67774840,6480,6480,6480,6480,0
20240216,164700,67774840,6480,6480,6480,6480,0
20240216,164600,67774840,6480,6480,6480,6480,0
20240216,164500,67774840,6480,6480,6480,6480,0
20240216,164400,67774840,6480,6480,6480,6480,0
20240216,164300,67774840,6480,6480,6480,6480,0
20240216,164200,67774840,6480,6480,6480,6480,0
20240216,164100,67774840,6480,6480,6480,6480,62
20240216,164000,67774840,6480,6480,6480,6480,0
20240216,163900,67774840,6480,6480,6480,6480,0
20240216,163800,67774840,6480,6480,6480,6480,0
20240216,163700,67774840,6480,6480,6480,6480,0
20240216,163600,67774840,6480,6480,6480,6480,0
20240216,163500,67774840,6480,6480,6480,6480,0
20240216,163400,67774840,6480,6480,6480,6480,0
20240216,163300,67774840,6480,6480,6480,6480,0
20240216,163200,67774840,6480,6480,6480,6480,0
20240216,163100,67774840,6480,6480,6480,6480,0
20240216,163000,67774840,6480,6480,6480,6480,0
20240216,162900,67774840,6480,6480,6480,6480,0
20240216,162800,67774840,6480,6480,6480,6480,0
20240216,162700,67774840,6480,6480,6480,6480,0
20240216,162600,67774840,6480,6480,6480,6480,0
20240216,162500,67774840,6480,6480,6480,6480,0
20240216,162400,67774840,6480,6480,6480,6480,0
20240216,162300,67774840,6480,6480,6480,6480,0
20240216,162200,67774840,6480,6480,6480,6480,0
20240216,162100,67774840,6480,6480,6480,6480,0
20240216,162000,67774840,6480,6480,6480,6480,0
20240216,161900,67774840,6480,6480,6480,6480,0
20240216,161800,67774840,6480,6480,6480,6480,0
20240216,161700,67774840,6480,6480,6480,6480,0
20240216,161600,67774840,6480,6480,6480,6480,0
20240216,161500,67774840,6480,6480,6480,6480,0
20240216,161400,67774840,6480,6480,6480,6480,0
20240216,161300,67774840,6480,6480,6480,6480,0
20240216,161200,67774840,6480,6480,6480,6480,0
20240216,161100,67774840,6480,6480,6480,6480,62
20240216,161000,67774840,6480,6480,6480,6480,0
20240216,160900,67774840,6480,6480,6480,6480,0
20240216,160800,67774840,6480,6480,6480,6480,0
20240216,160700,67774840,6480,6480,6480,6480,0
20240216,160600,67774840,6480,6480,6480,6480,0
20240216,160500,67774840,6480,6480,6480,6480,0
20240216,160400,67774840,6480,6480,6480,6480,0
20240216,160300,67774840,6480,6480,6480,6480,0
20240216,160200,67774840,6480,6480,6480,6480,0
20240216,160100,67774840,6480,6480,6480,6480,0
20240216,160000,67774840,6480,6480,6480,6480,0
20240216,155900,67774840,6480,6480,6480,6480,0
20240216,155800,67774840,6480,6480,6480,6480,0
20240216,155700,67774840,6480,6480,6480,6480,0
20240216,155600,67774840,6480,6480,6480,6480,0
20240216,155500,67774840,6480,6480,6480,6480,0
20240216,155400,67774840,6480,6480,6480,6480,0
20240216,155300,67774840,6480,6480,6480,6480,0
20240216,155200,67774840,6480,6480,6480,6480,0
20240216,155100,67774840,6480,6480,6480,6480,0
20240216,155000,67774840,6480,6480,6480,6480,0
20240216,154900,67774840,6480,6480,6480,6480,0
20240216,154800,67774840,6480,6480,6480,6480,0
20240216,154700,67774840,6480,6480,6480,6480,0
20240216,154600,67774840,6480,6480,6480,6480,0
20240216,154500,67774840,6480,6480,6480,6480,0
20240216,154400,67774840,6480,6480,6480,6480,0
20240216,154300,67774840,6480,6480,6480,6480,0
20240216,154200,67774840,6480,6480,6480,6480,0
20240216,154100,67774840,6480,6480,6480,6480,62
20240216,154000,67774840,6480,6480,6480,6480,0
20240216,153900,67774840,6480,6480,6480,6480,0
20240216,153800,67774840,6480,6480,6480,6480,0
20240216,153700,67774840,6480,6480,6480,6480,0
20240216,153600,67774840,6480,6480,6480,6480,0
20240216,153500,67774840,6480,6480,6480,6480,0
20240216,153400,67774840,6480,6480,6480,6480,0
20240216,153300,67774840,6480,6480,6480,6480,0
20240216,153200,67774840,6480,6480,6480,6480,0
20240216,153100,67774840,6480,6480,6480,6480,0
20240216,153000,67774840,6480,6480,6480,6480,62
20240216,152900,67373080,6500,6500,6500,6500,0
20240216,152800,67373080,6500,6500,6500,6500,0
20240216,152700,67373080,6500,6500,6500,6500,0
20240216,152600,67373080,6500,6500,6500,6500,0
20240216,152500,67373080,6500,6500,6500,6500,0
20240216,152400,67373080,6500,6500,6500,6500,0
20240216,152300,67373080,6500,6500,6500,6500,0
20240216,152200,67373080,6500,6500,6500,6500,0
20240216,152100,67373080,6500,6500,6500,6500,0
20240216,152000,67373080,6500,6500,6500,6500,0
20240216,151900,67373080,6500,6500,6570,6500,30
20240216,151800,67177380,6590,6480,6590,6480,70
20240216,151700,66719480,6580,6590,6590,6480,50
20240216,151600,66392380,6480,6480,6590,6480,50
20240216,151500,66066190,6610,6480,6610,6470,80
20240216,151400,65541590,6640,6480,6640,6480,20
20240216,151300,65410390,6660,6470,6660,6470,20
20240216,151200,65279090,6470,6480,6480,6470,20
20240216,151100,65149590,6660,6660,6660,6660,0
20240216,151000,65149590,6660,6660,6660,6660,0
20240216,150900,65149590,6660,6660,6660,6660,10
20240216,150800,65082990,6440,6440,6440,6440,0
20240216,150700,65082990,6440,6440,6440,6440,0
20240216,150600,65082990,6440,6440,6440,6440,0
20240216,150500,65082990,6440,6530,6530,6440,455
20240216,150400,62118010,6660,6660,6660,6660,0
20240216,150300,62118010,6660,6660,6660,6660,0
20240216,150200,62118010,6660,6660,6660,6660,0
20240216,150100,62118010,6660,6660,6660,6660,0
20240216,150000,62118010,6660,6660,6660,6660,0
20240216,145900,62118010,6660,6660,6660,6660,0
20240216,145800,62118010,6660,6660,6660,6660,0
20240216,145700,62118010,6660,6660,6660,6660,0
20240216,145600,62118010,6660,6660,6660,6660,0
20240216,145500,62118010,6660,6660,6660,6660,0
20240216,145400,62118010,6660,6660,6660,6660,0
20240216,145300,62118010,6660,6660,6660,6660,0
20240216,145200,62118010,6660,6660,6660,6660,0
20240216,145100,62118010,6660,6660,6660,6660,0
20240216,145000,62118010,6660,6660,6660,6660,0
20240216,144900,62118010,6660,6660,6660,6660,0
20240216,144800,62118010,6660,6660,6660,6660,0
20240216,144700,62118010,6660,6660,6660,6660,0
20240216,144600,62118010,6660,6660,6660,6660,0
20240216,144500,62118010,6660,6660,6660,6660,0
20240216,144400,62118010,6660,6660,6660,6660,0
20240216,144300,62118010,6660,6660,6660,6660,0
20240216,144200,62118010,6660,6660,6660,6660,0
20240216,144100,62118010,6660,6660,6660,6660,0
20240216,144000,62118010,6660,6660,6660,6660,0
20240216,143900,62118010,6660,6660,6660,6660,0
20240216,143800,62118010,6660,6660,6660,6660,0
20240216,143700,62118010,6660,6660,6660,6660,0
20240216,143600,62118010,6660,6660,6660,6660,0
20240216,143500,62118010,6660,6660,6660,6660,0
20240216,143400,62118010,6660,6660,6660,6660,0
20240216,143300,62118010,6660,6660,6660,6660,0
20240216,143200,62118010,6660,6660,6660,6660,0
20240216,143100,62118010,6660,6660,6660,6660,0
20240216,143000,62118010,6660,6660,6660,6660,0
20240216,142900,62118010,6660,6660,6660,6660,0
20240216,142800,62118010,6660,6660,6660,6660,0
20240216,142700,62118010,6660,6660,6660,6660,0
20240216,142600,62118010,6660,6660,6660,6660,0
20240216,142500,62118010,6660,6660,6660,6660,0
20240216,142400,62118010,6660,6660,6660,6660,0
20240216,142300,62118010,6660,6660,6660,6660,0
20240216,142200,62118010,6660,6660,6660,6660,0
20240216,142100,62118010,6660,6660,6660,6660,0
20240216,142000,62118010,6660,6660,6660,6660,0
20240216,141900,62118010,6660,6660,6660,6660,0
20240216,141800,62118010,6660,6660,6660,6660,0
20240216,141700,62118010,6660,6660,6660,6660,0
20240216,141600,62118010,6660,6660,6660,6660,0
20240216,141500,62118010,6660,6660,6660,6660,0
20240216,141400,62118010,6660,6660,6660,6660,0
20240216,141300,62118010,6660,6660,6660,6660,0
20240216,141200,62118010,6660,6660,6660,6660,0
20240216,141100,62118010,6660,6660,6660,6660,0
20240216,141000,62118010,6660,6660,6660,6660,0
20240216,140900,62118010,6660,6660,6660,6660,0
20240216,140800,62118010,6660,6660,6660,6660,0
20240216,140700,62118010,6660,6660,6660,6660,1
20240216,140600,62111350,6600,6600,6600,6600,0
20240216,140500,62111350,6600,6600,6600,6600,0
20240216,140400,62111350,6600,6600,6600,6600,0
20240216,140300,62111350,6600,6600,6600,6600,1
20240216,140200,62104750,6520,6520,6520,6520,0
20240216,140100,62104750,6520,6520,6520,6520,0
20240216,140000,62104750,6520,6520,6520,6520,0
20240216,135900,62104750,6520,6520,6520,6520,0
20240216,135800,62104750,6520,6520,6520,6520,0
20240216,135700,62104750,6520,6520,6520,6520,0
20240216,135600,62104750,6520,6520,6520,6520,0
20240216,135500,62104750,6520,6520,6520,6520,0
20240216,135400,62104750,6520,6520,6520,6520,0
20240216,135300,62104750,6520,6520,6520,6520,0
20240216,135200,62104750,6520,6520,6520,6520,0
20240216,135100,62104750,6520,6520,6520,6520,0
20240216,135000,62104750,6520,6520,6520,6520,0
20240216,134900,62104750,6520,6520,6520,6520,0
20240216,134800,62104750,6520,6520,6520,6520,0
20240216,134700,62104750,6520,6520,6520,6520,0
20240216,134600,62104750,6520,6520,6520,6520,0
20240216,134500,62104750,6520,6520,6520,6520,0
20240216,134400,62104750,6520,6520,6520,6520,0
20240216,134300,62104750,6520,6520,6520,6520,0
20240216,134200,62104750,6520,6520,6520,6520,0
20240216,134100,62104750,6520,6520,6520,6520,0
20240216,134000,62104750,6520,6520,6520,6520,0
20240216,133900,62104750,6520,6520,6520,6520,0
20240216,133800,62104750,6520,6520,6520,6520,0
20240216,133700,62104750,6520,6520,6520,6520,0
20240216,133600,62104750,6520,6520,6520,6520,0
20240216,133500,62104750,6520,6520,6520,6520,0
20240216,133400,62104750,6520,6520,6520,6520,0
20240216,133300,62104750,6520,6520,6520,6520,0
20240216,133200,62104750,6520,6520,6520,6520,0
20240216,133100,62104750,6520,6520,6520,6520,0
20240216,133000,62104750,6520,6520,6520,6520,0
20240216,132900,62104750,6520,6520,6520,6520,0
20240216,132800,62104750,6520,6520,6520,6520,0
20240216,132700,62104750,6520,6520,6520,6520,0
20240216,132600,62104750,6520,6520,6520,6520,0
20240216,132500,62104750,6520,6520,6520,6520,0
20240216,132400,62104750,6520,6520,6520,6520,0
20240216,132300,62104750,6520,6520,6520,6520,0
20240216,132200,62104750,6520,6520,6520,6520,0
20240216,132100,62104750,6520,6520,6520,6520,0
20240216,132000,62104750,6520,6520,6520,6520,0
20240216,131900,62104750,6520,6520,6520,6520,0
20240216,131800,62104750,6520,6520,6520,6520,0
20240216,131700,62104750,6520,6520,6520,6520,0
20240216,131600,62104750,6520,6520,6520,6520,0
20240216,131500,62104750,6520,6520,6520,6520,9
20240216,131400,62046070,6700,6700,6700,6700,0
20240216,131300,62046070,6700,6700,6700,6700,0
20240216,131200,62046070,6700,6700,6700,6700,0
20240216,131100,62046070,6700,6700,6700,6700,0
20240216,131000,62046070,6700,6700,6700,6700,0
20240216,130900,62046070,6700,6700,6700,6700,0
20240216,130800,62046070,6700,6700,6700,6700,0
20240216,130700,62046070,6700,6700,6700,6700,0
20240216,130600,62046070,6700,6700,6700,6700,0
20240216,130500,62046070,6700,6700,6700,6700,0
20240216,130400,62046070,6700,6700,6700,6700,0
20240216,130300,62046070,6700,6700,6700,6700,0
20240216,130200,62046070,6700,6700,6700,6700,0
20240216,130100,62046070,6700,6700,6700,6700,0
20240216,130000,62046070,6700,6700,6700,6700,0
20240216,125900,62046070,6700,6700,6700,6700,0
20240216,125800,62046070,6700,6700,6700,6700,0
20240216,125700,62046070,6700,6700,6700,6700,0
20240216,125600,62046070,6700,6700,6700,6700,0
20240216,125500,62046070,6700,6700,6700,6700,0
20240216,125400,62046070,6700,6700,6700,6700,0
20240216,125300,62046070,6700,6700,6700,6700,0
20240216,125200,62046070,6700,6700,6700,6700,0
20240216,125100,62046070,6700,6700,6700,6700,0
20240216,125000,62046070,6700,6700,6700,6700,0
20240216,124900,62046070,6700,6700,6700,6700,0
20240216,124800,62046070,6700,6700,6700,6700,1
20240216,124700,62039370,6510,6510,6510,6510,0
20240216,124600,62039370,6510,6510,6510,6510,0
20240216,124500,62039370,6510,6510,6510,6510,0
20240216,124400,62039370,6510,6510,6510,6510,0
20240216,124300,62039370,6510,6510,6510,6510,0
20240216,124200,62039370,6510,6700,6700,6510,271
20240216,124100,60274970,6510,6510,6510,6510,0
20240216,124000,60274970,6510,6510,6510,6510,0
20240216,123900,60274970,6510,6530,6530,6510,1100
20240216,123800,53108970,6720,6720,6720,6720,0
20240216,123700,53108970,6720,6720,6720,6720,0
20240216,123600,53108970,6720,6720,6720,6720,0
20240216,123500,53108970,6720,6720,6720,6720,0
20240216,123400,53108970,6720,6720,6720,6720,1
20240216,123300,53102250,6600,6600,6600,6600,0
20240216,123200,53102250,6600,6600,6600,6600,0
20240216,123100,53102250,6600,6600,6600,6600,0
20240216,123000,53102250,6600,6600,6600,6600,0
20240216,122900,53102250,6600,6600,6600,6600,0
20240216,122800,53102250,6600,6600,6600,6600,0
20240216,122700,53102250,6600,6600,6600,6600,0
20240216,122600,53102250,6600,6600,6600,6600,0
20240216,122500,53102250,6600,6600,6600,6600,0
20240216,122400,53102250,6600,6600,6600,6600,0
20240216,122300,53102250,6600,6600,6600,6600,0
20240216,122200,53102250,6600,6600,6600,6600,0
20240216,122100,53102250,6600,6600,6600,6600,500
20240216,122000,49802250,6600,6600,6600,6600,50
20240216,121900,49472250,6600,6600,6600,6600,225
20240216,121800,47987250,6600,6600,6600,6600,0
20240216,121700,47987250,6600,6600,6600,6600,0
20240216,121600,47987250,6600,6600,6600,6600,226
20240216,121500,46495650,6720,6720,6720,6720,0
20240216,121400,46495650,6720,6720,6720,6720,0
20240216,121300,46495650,6720,6720,6720,6720,0
20240216,121200,46495650,6720,6720,6720,6720,0
20240216,121100,46495650,6720,6720,6720,6720,0
20240216,121000,46495650,6720,6720,6720,6720,0
20240216,120900,46495650,6720,6720,6720,6720,0
20240216,120800,46495650,6720,6720,6720,6720,0
20240216,120700,46495650,6720,6720,6720,6720,0
20240216,120600,46495650,6720,6720,6720,6720,0
20240216,120500,46495650,6720,6720,6720,6720,0
20240216,120400,46495650,6720,6720,6720,6720,0
20240216,120300,46495650,6720,6720,6720,6720,0
20240216,120200,46495650,6720,6720,6720,6720,1
20240216,120100,46488930,6600,6600,6600,6600,0
20240216,120000,46488930,6600,6600,6600,6600,0
20240216,115900,46488930,6600,6600,6600,6600,0
20240216,115800,46488930,6600,6600,6600,6600,0
20240216,115700,46488930,6600,6600,6600,6600,0
20240216,115600,46488930,6600,6600,6600,6600,0
20240216,115500,46488930,6600,6600,6600,6600,0
20240216,115400,46488930,6600,6600,6600,6600,0
20240216,115300,46488930,6600,6600,6600,6600,0
20240216,115200,46488930,6600,6600,6600,6600,0
20240216,115100,46488930,6600,6600,6600,6600,0
20240216,115000,46488930,6600,6600,6600,6600,0
20240216,114900,46488930,6600,6600,6600,6600,0
20240216,114800,46488930,6600,6600,6600,6600,0
20240216,114700,46488930,6600,6600,6600,6600,0
20240216,114600,46488930,6600,6600,6600,6600,25
20240216,114500,46323930,6600,6600,6600,6600,50
20240216,114400,45993930,6800,6800,6800,6800,0
20240216,114300,45993930,6800,6800,6800,6800,0
20240216,114200,45993930,6800,6800,6800,6800,0
20240216,114100,45993930,6800,6800,6800,6800,0
20240216,114000,45993930,6800,6800,6800,6800,0
20240216,113900,45993930,6800,6800,6800,6800,0
20240216,113800,45993930,6800,6800,6800,6800,0
20240216,113700,45993930,6800,6800,6800,6800,0
20240216,113600,45993930,6800,6800,6800,6800,0
20240216,113500,45993930,6800,6800,6800,6800,0
20240216,113400,45993930,6800,6800,6800,6800,0
20240216,113300,45993930,6800,6800,6800,6800,0
20240216,113200,45993930,6800,6800,6800,6800,0
20240216,113100,45993930,6800,6800,6800,6800,0
20240216,113000,45993930,6800,6800,6800,6800,0
20240216,112900,45993930,6800,6800,6800,6800,0
20240216,112800,45993930,6800,6800,6800,6800,0
20240216,112700,45993930,6800,6800,6800,6800,0
20240216,112600,45993930,6800,6800,6800,6800,0
20240216,112500,45993930,6800,6800,6800,6800,0
20240216,112400,45993930,6800,6800,6800,6800,0
20240216,112300,45993930,6800,6700,6800,6700,2
20240216,112200,45980430,6700,6700,6700,6700,20
20240216,112100,45846430,6700,6700,6700,6700,0
20240216,112000,45846430,6700,6600,6700,6600,555
20240216,111900,42178430,6600,6600,6600,6600,0
20240216,111800,42178430,6600,6600,6600,6600,0
20240216,111700,42178430,6600,6600,6600,6600,0
20240216,111600,42178430,6600,6600,6600,6600,0
20240216,111500,42178430,6600,6600,6600,6600,0
20240216,111400,42178430,6600,6600,6600,6600,100
20240216,111300,41518430,6600,6600,6600,6600,300
20240216,111200,39538430,6600,6600,6600,6600,0
20240216,111100,39538430,6600,6600,6600,6600,0
20240216,111000,39538430,6600,6600,6600,6600,0
20240216,110900,39538430,6600,6590,6600,6590,248
20240216,110800,37902360,6380,6380,6380,6380,0
20240216,110700,37902360,6380,6380,6380,6380,0
20240216,110600,37902360,6380,6380,6380,6380,23
20240216,110500,37755620,6380,6380,6380,6380,0
20240216,110400,37755620,6380,6380,6380,6380,0
20240216,110300,37755620,6380,6380,6380,6380,0
20240216,110200,37755620,6380,6350,6380,6350,700
20240216,110100,33294030,6350,6350,6350,6350,0
20240216,110000,33294030,6350,6350,6350,6350,0
20240216,105900,33294030,6350,6350,6350,6350,209
20240216,105800,31966880,6350,6350,6350,6350,0
20240216,105700,31966880,6350,6350,6350,6350,0
20240216,105600,31966880,6350,6350,6350,6350,0
20240216,105500,31966880,6350,6350,6350,6350,0
20240216,105400,31966880,6350,6350,6350,6350,0
20240216,105300,31966880,6350,6350,6350,6350,0
20240216,105200,31966880,6350,6350,6350,6350,0
20240216,105100,31966880,6350,6350,6350,6350,0
20240216,105000,31966880,6350,6350,6350,6350,0
20240216,104900,31966880,6350,6350,6350,6350,0
20240216,104800,31966880,6350,6350,6350,6350,0
20240216,104700,31966880,6350,6350,6350,6350,0
20240216,104600,31966880,6350,6350,6350,6350,0
20240216,104500,31966880,6350,6350,6350,6350,0
20240216,104400,31966880,6350,6350,6350,6350,0
20240216,104300,31966880,6350,6350,6350,6350,0
20240216,104200,31966880,6350,6350,6350,6350,0
20240216,104100,31966880,6350,6350,6350,6350,0
20240216,104000,31966880,6350,6350,6350,6350,0
20240216,103900,31966880,6350,6350,6350,6350,0
20240216,103800,31966880,6350,6350,6350,6350,0
20240216,103700,31966880,6350,6350,6350,6350,0
20240216,103600,31966880,6350,6350,6350,6350,0
20240216,103500,31966880,6350,6350,6350,6350,0
20240216,103400,31966880,6350,6350,6350,6350,0
20240216,103300,31966880,6350,6350,6350,6350,0
20240216,103200,31966880,6350,6350,6350,6350,0
20240216,103100,31966880,6350,6350,6350,6350,0
20240216,103000,31966880,6350,6340,6350,6340,279
20240216,102900,30195580,6380,6380,6380,6380,0
20240216,102800,30195580,6380,6380,6380,6380,0
20240216,102700,30195580,6380,6380,6380,6380,0
20240216,102600,30195580,6380,6380,6380,6380,0
20240216,102500,30195580,6380,6380,6380,6380,0
20240216,102400,30195580,6380,6380,6380,6380,0
20240216,102300,30195580,6380,6380,6380,6380,0
20240216,102200,30195580,6380,6380,6380,6380,0
20240216,102100,30195580,6380,6380,6380,6380,0
20240216,102000,30195580,6380,6380,6380,6380,0
20240216,101900,30195580,6380,6380,6380,6380,351
20240216,101800,27956200,6380,6550,6560,6380,2500
20240216,101700,11916600,6560,6560,6560,6560,0
20240216,101600,11916600,6560,6560,6560,6560,0
20240216,101500,11916600,6560,6550,6560,6550,258
20240216,101400,10224630,6560,6560,6560,6560,500
20240216,101300,6944630,6560,6560,6560,6560,0
20240216,101200,6944630,6560,6400,6560,6400,60
20240216,101100,6559030,6380,6380,6380,6380,0
20240216,101000,6559030,6380,6380,6380,6380,0
20240216,100900,6559030,6380,6380,6380,6380,0
20240216,100800,6559030,6380,6380,6380,6380,0
20240216,100700,6559030,6380,6380,6380,6380,0
20240216,100600,6559030,6380,6380,6380,6380,161
20240216,100500,5531850,6380,6380,6380,6380,36
20240216,100400,5302170,6380,6380,6380,6380,0
20240216,100300,5302170,6380,6380,6380,6380,0
20240216,100200,5302170,6380,6380,6380,6380,1
20240216,100100,5295790,6200,6200,6200,6200,0
20240216,100000,5295790,6200,6200,6200,6200,0
20240216,095900,5295790,6200,6200,6200,6200,0
20240216,095800,5295790,6200,6200,6200,6200,0
20240216,095700,5295790,6200,6200,6200,6200,0
20240216,095600,5295790,6200,6200,6200,6200,0
20240216,095500,5295790,6200,6200,6200,6200,0
20240216,095400,5295790,6200,6200,6200,6200,0
20240216,095300,5295790,6200,6200,6200,6200,0
20240216,095200,5295790,6200,6200,6200,6200,10
20240216,095100,5233790,6560,6560,6560,6560,0
20240216,095000,5233790,6560,6200,6560,6200,413
20240216,094900,2670110,6200,6200,6200,6200,0
20240216,094800,2670110,6200,6200,6200,6200,0
20240216,094700,2670110,6200,6200,6200,6200,0
20240216,094600,2670110,6200,6200,6200,6200,0
20240216,094500,2670110,6200,6200,6200,6200,0
20240216,094400,2670110,6200,6200,6200,6200,0
20240216,094300,2670110,6200,6200,6200,6200,0
20240216,094200,2670110,6200,6200,6200,6200,100
20240216,094100,2050110,6200,6200,6200,6200,0
20240216,094000,2050110,6200,6200,6200,6200,0
20240216,093900,2050110,6200,6200,6200,6200,10
20240216,093800,1988110,6200,6200,6200,6200,0
20240216,093700,1988110,6200,6200,6200,6200,0
20240216,093600,1988110,6200,6200,6200,6200,0
20240216,093500,1988110,6200,6200,6200,6200,0
20240216,093400,1988110,6200,6200,6200,6200,10
20240216,093300,1926110,6400,6400,6400,6400,0
20240216,093200,1926110,6400,6400,6400,6400,0
20240216,093100,1926110,6400,6600,6600,6400,20
20240216,093000,1796110,6870,6870,6870,6870,0
20240216,092900,1796110,6870,6870,6870,6870,0
20240216,092800,1796110,6870,6870,6870,6870,0
20240216,092700,1796110,6870,6870,6870,6870,0
20240216,092600,1796110,6870,6870,6870,6870,0
20240216,092500,1796110,6870,6870,6870,6870,0
20240216,092400,1796110,6870,6870,6870,6870,0
20240216,092300,1796110,6870,6870,6870,6870,0
20240216,092200,1796110,6870,6870,6870,6870,0
20240216,092100,1796110,6870,6870,6870,6870,0
20240216,092000,1796110,6870,6870,6870,6870,0
20240216,091900,1796110,6870,6870,6870,6870,1
20240216,091800,1789240,6870,6870,6870,6870,0
20240216,091700,1789240,6870,6870,6870,6870,1
20240216,091600,1782370,5820,5830,5830,5820,201
20240216,091500,612000,6900,6900,6900,6900,0
20240216,091400,612000,6900,6900,6900,6900,0
20240216,091300,612000,6900,6900,6900,6900,50
20240216,091200,267000,7000,7000,7000,7000,0
20240216,091100,267000,7000,7000,7000,7000,0
20240216,091000,267000,7000,7000,7000,7000,0
20240216,090900,267000,7000,7000,7000,7000,0
20240216,090800,267000,7000,6600,7000,6600,20
20240216,090700,132600,6600,6200,6600,6200,21
20240216,090600,0,6090,6090,6090,6090,0
20240216,090500,0,6090,6090,6090,6090,0
20240216,090400,0,6090,6090,6090,6090,0
20240216,090300,0,6090,6090,6090,6090,0
20240216,090200,0,6090,6090,6090,6090,0
20240216,090100,0,6090,6090,6090,6090,0
20240216,090000,0,6090,6090,6090,6090,0