KissMeData/044990/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192600,63738000,23350,23350,23350,23350,251
20240215,192500,63738000,23350,23350,23350,23350,0
20240215,192400,63738000,23350,23350,23350,23350,0
20240215,192300,63738000,23350,23350,23350,23350,0
20240215,192200,63738000,23350,23350,23350,23350,0
20240215,192100,63738000,23350,23350,23350,23350,0
20240215,192000,63738000,23350,23350,23350,23350,0
20240215,191900,63738000,23350,23350,23350,23350,0
20240215,191800,63738000,23350,23350,23350,23350,0
20240215,191700,63738000,23350,23350,23350,23350,0
20240215,191600,63738000,23350,23350,23350,23350,0
20240215,191500,63738000,23350,23350,23350,23350,0
20240215,191400,63738000,23350,23350,23350,23350,0
20240215,191300,63738000,23350,23350,23350,23350,0
20240215,191200,63738000,23350,23350,23350,23350,0
20240215,191100,63738000,23350,23350,23350,23350,0
20240215,191000,63738000,23350,23350,23350,23350,0
20240215,190900,63738000,23350,23350,23350,23350,0
20240215,190800,63738000,23350,23350,23350,23350,0
20240215,190700,63738000,23350,23350,23350,23350,0
20240215,190600,63738000,23350,23350,23350,23350,0
20240215,190500,63738000,23350,23350,23350,23350,0
20240215,190400,63738000,23350,23350,23350,23350,0
20240215,190300,63738000,23350,23350,23350,23350,0
20240215,190200,63738000,23350,23350,23350,23350,0
20240215,190100,63738000,23350,23350,23350,23350,0
20240215,190000,63738000,23350,23350,23350,23350,0
20240215,185900,63738000,23350,23350,23350,23350,0
20240215,185800,63738000,23350,23350,23350,23350,0
20240215,185700,63738000,23350,23350,23350,23350,0
20240215,185600,63738000,23350,23350,23350,23350,251
20240215,185500,63738000,23350,23350,23350,23350,0
20240215,185400,63738000,23350,23350,23350,23350,0
20240215,185300,63738000,23350,23350,23350,23350,0
20240215,185200,63738000,23350,23350,23350,23350,0
20240215,185100,63738000,23350,23350,23350,23350,0
20240215,185000,63738000,23350,23350,23350,23350,0
20240215,184900,63738000,23350,23350,23350,23350,0
20240215,184800,63738000,23350,23350,23350,23350,0
20240215,184700,63738000,23350,23350,23350,23350,0
20240215,184600,63738000,23350,23350,23350,23350,0
20240215,184500,63738000,23350,23350,23350,23350,0
20240215,184400,63738000,23350,23350,23350,23350,0
20240215,184300,63738000,23350,23350,23350,23350,0
20240215,184200,63738000,23350,23350,23350,23350,0
20240215,184100,63738000,23350,23350,23350,23350,0
20240215,184000,63738000,23350,23350,23350,23350,0
20240215,183900,63738000,23350,23350,23350,23350,0
20240215,183800,63738000,23350,23350,23350,23350,0
20240215,183700,63738000,23350,23350,23350,23350,0
20240215,183600,63738000,23350,23350,23350,23350,0
20240215,183500,63738000,23350,23350,23350,23350,0
20240215,183400,63738000,23350,23350,23350,23350,0
20240215,183300,63738000,23350,23350,23350,23350,0
20240215,183200,63738000,23350,23350,23350,23350,0
20240215,183100,63738000,23350,23350,23350,23350,0
20240215,183000,63738000,23350,23350,23350,23350,0
20240215,182900,63738000,23350,23350,23350,23350,0
20240215,182800,63738000,23350,23350,23350,23350,0
20240215,182700,63738000,23350,23350,23350,23350,0
20240215,182600,63738000,23350,23350,23350,23350,251
20240215,182500,63738000,23350,23350,23350,23350,0
20240215,182400,63738000,23350,23350,23350,23350,0
20240215,182300,63738000,23350,23350,23350,23350,0
20240215,182200,63738000,23350,23350,23350,23350,0
20240215,182100,63738000,23350,23350,23350,23350,0
20240215,182000,63738000,23350,23350,23350,23350,0
20240215,181900,63738000,23350,23350,23350,23350,0
20240215,181800,63738000,23350,23350,23350,23350,0
20240215,181700,63738000,23350,23350,23350,23350,0
20240215,181600,63738000,23350,23350,23350,23350,0
20240215,181500,63738000,23350,23350,23350,23350,0
20240215,181400,63738000,23350,23350,23350,23350,0
20240215,181300,63738000,23350,23350,23350,23350,0
20240215,181200,63738000,23350,23350,23350,23350,0
20240215,181100,63738000,23350,23350,23350,23350,0
20240215,181000,63738000,23350,23350,23350,23350,0
20240215,180900,63738000,23350,23350,23350,23350,0
20240215,180800,63738000,23350,23350,23350,23350,0
20240215,180700,63738000,23350,23350,23350,23350,0
20240215,180600,63738000,23350,23350,23350,23350,0
20240215,180500,63738000,23350,23350,23350,23350,0
20240215,180400,63738000,23350,23350,23350,23350,0
20240215,180300,63738000,23350,23350,23350,23350,0
20240215,180200,63738000,23350,23350,23350,23350,0
20240215,180100,63738000,23350,23350,23350,23350,0
20240215,180000,63738000,23350,23350,23350,23350,0
20240215,175900,63738000,23350,23350,23350,23350,0
20240215,175800,63738000,23350,23350,23350,23350,0
20240215,175700,63738000,23350,23350,23350,23350,0
20240215,175600,63738000,23350,23350,23350,23350,251
20240215,175500,63738000,23350,23350,23350,23350,0
20240215,175400,63738000,23350,23350,23350,23350,0
20240215,175300,63738000,23350,23350,23350,23350,0
20240215,175200,63738000,23350,23350,23350,23350,0
20240215,175100,63738000,23350,23350,23350,23350,0
20240215,175000,63738000,23350,23350,23350,23350,0
20240215,174900,63738000,23350,23350,23350,23350,0
20240215,174800,63738000,23350,23350,23350,23350,0
20240215,174700,63738000,23350,23350,23350,23350,0
20240215,174600,63738000,23350,23350,23350,23350,0
20240215,174500,63738000,23350,23350,23350,23350,0
20240215,174400,63738000,23350,23350,23350,23350,0
20240215,174300,63738000,23350,23350,23350,23350,0
20240215,174200,63738000,23350,23350,23350,23350,0
20240215,174100,63738000,23350,23350,23350,23350,0
20240215,174000,63738000,23350,23350,23350,23350,0
20240215,173900,63738000,23350,23350,23350,23350,0
20240215,173800,63738000,23350,23350,23350,23350,0
20240215,173700,63738000,23350,23350,23350,23350,0
20240215,173600,63738000,23350,23350,23350,23350,0
20240215,173500,63738000,23350,23350,23350,23350,0
20240215,173400,63738000,23350,23350,23350,23350,0
20240215,173300,63738000,23350,23350,23350,23350,0
20240215,173200,63738000,23350,23350,23350,23350,0
20240215,173100,63738000,23350,23350,23350,23350,0
20240215,173000,63738000,23350,23350,23350,23350,0
20240215,172900,63738000,23350,23350,23350,23350,0
20240215,172800,63738000,23350,23350,23350,23350,0
20240215,172700,63738000,23350,23350,23350,23350,0
20240215,172600,63738000,23350,23350,23350,23350,251
20240215,172500,63738000,23350,23350,23350,23350,0
20240215,172400,63738000,23350,23350,23350,23350,0
20240215,172300,63738000,23350,23350,23350,23350,0
20240215,172200,63738000,23350,23350,23350,23350,0
20240215,172100,63738000,23350,23350,23350,23350,0
20240215,172000,63738000,23350,23350,23350,23350,0
20240215,171900,63738000,23350,23350,23350,23350,0
20240215,171800,63738000,23350,23350,23350,23350,0
20240215,171700,63738000,23350,23350,23350,23350,0
20240215,171600,63738000,23350,23350,23350,23350,0
20240215,171500,63738000,23350,23350,23350,23350,0
20240215,171400,63738000,23350,23350,23350,23350,0
20240215,171300,63738000,23350,23350,23350,23350,0
20240215,171200,63738000,23350,23350,23350,23350,0
20240215,171100,63738000,23350,23350,23350,23350,0
20240215,171000,63738000,23350,23350,23350,23350,0
20240215,170900,63738000,23350,23350,23350,23350,0
20240215,170800,63738000,23350,23350,23350,23350,0
20240215,170700,63738000,23350,23350,23350,23350,0
20240215,170600,63738000,23350,23350,23350,23350,0
20240215,170500,63738000,23350,23350,23350,23350,0
20240215,170400,63738000,23350,23350,23350,23350,0
20240215,170300,63738000,23350,23350,23350,23350,0
20240215,170200,63738000,23350,23350,23350,23350,0
20240215,170100,63738000,23350,23350,23350,23350,0
20240215,170000,63738000,23350,23350,23350,23350,0
20240215,165900,63738000,23350,23350,23350,23350,0
20240215,165800,63738000,23350,23350,23350,23350,0
20240215,165700,63738000,23350,23350,23350,23350,0
20240215,165600,63738000,23350,23350,23350,23350,251
20240215,165500,63738000,23350,23350,23350,23350,0
20240215,165400,63738000,23350,23350,23350,23350,0
20240215,165300,63738000,23350,23350,23350,23350,0
20240215,165200,63738000,23350,23350,23350,23350,0
20240215,165100,63738000,23350,23350,23350,23350,0
20240215,165000,63738000,23350,23350,23350,23350,0
20240215,164900,63738000,23350,23350,23350,23350,0
20240215,164800,63738000,23350,23350,23350,23350,0
20240215,164700,63738000,23350,23350,23350,23350,0
20240215,164600,63738000,23350,23350,23350,23350,0
20240215,164500,63738000,23350,23350,23350,23350,0
20240215,164400,63738000,23350,23350,23350,23350,0
20240215,164300,63738000,23350,23350,23350,23350,0
20240215,164200,63738000,23350,23350,23350,23350,0
20240215,164100,63738000,23350,23350,23350,23350,0
20240215,164000,63738000,23350,23350,23350,23350,0
20240215,163900,63738000,23350,23350,23350,23350,0
20240215,163800,63738000,23350,23350,23350,23350,0
20240215,163700,63738000,23350,23350,23350,23350,0
20240215,163600,63738000,23350,23350,23350,23350,0
20240215,163500,63738000,23350,23350,23350,23350,0
20240215,163400,63738000,23350,23350,23350,23350,0
20240215,163300,63738000,23350,23350,23350,23350,0
20240215,163200,63738000,23350,23350,23350,23350,0
20240215,163100,63738000,23350,23350,23350,23350,0
20240215,163000,63738000,23350,23350,23350,23350,0
20240215,162900,63738000,23350,23350,23350,23350,0
20240215,162800,63738000,23350,23350,23350,23350,0
20240215,162700,63738000,23350,23350,23350,23350,0
20240215,162600,63738000,23350,23350,23350,23350,251
20240215,162500,63738000,23350,23350,23350,23350,0
20240215,162400,63738000,23350,23350,23350,23350,0
20240215,162300,63738000,23350,23350,23350,23350,0
20240215,162200,63738000,23350,23350,23350,23350,0
20240215,162100,63738000,23350,23350,23350,23350,0
20240215,162000,63738000,23350,23350,23350,23350,0
20240215,161900,63738000,23350,23350,23350,23350,0
20240215,161800,63738000,23350,23350,23350,23350,0
20240215,161700,63738000,23350,23350,23350,23350,0
20240215,161600,63738000,23350,23350,23350,23350,0
20240215,161500,63738000,23350,23350,23350,23350,0
20240215,161400,63738000,23350,23350,23350,23350,0
20240215,161300,63738000,23350,23350,23350,23350,0
20240215,161200,63738000,23350,23350,23350,23350,0
20240215,161100,63738000,23350,23350,23350,23350,0
20240215,161000,63738000,23350,23350,23350,23350,0
20240215,160900,63738000,23350,23350,23350,23350,0
20240215,160800,63738000,23350,23350,23350,23350,0
20240215,160700,63738000,23350,23350,23350,23350,0
20240215,160600,63738000,23350,23350,23350,23350,0
20240215,160500,63738000,23350,23350,23350,23350,0
20240215,160400,63738000,23350,23350,23350,23350,0
20240215,160300,63738000,23350,23350,23350,23350,0
20240215,160200,63738000,23350,23350,23350,23350,0
20240215,160100,63738000,23350,23350,23350,23350,0
20240215,160000,63738000,23350,23350,23350,23350,0
20240215,155900,63738000,23350,23350,23350,23350,0
20240215,155800,63738000,23350,23350,23350,23350,0
20240215,155700,63738000,23350,23350,23350,23350,0
20240215,155600,63738000,23350,23350,23350,23350,251
20240215,155500,63738000,23350,23350,23350,23350,0
20240215,155400,63738000,23350,23350,23350,23350,0
20240215,155300,63738000,23350,23350,23350,23350,0
20240215,155200,63738000,23350,23350,23350,23350,0
20240215,155100,63738000,23350,23350,23350,23350,0
20240215,155000,63738000,23350,23350,23350,23350,0
20240215,154900,63738000,23350,23350,23350,23350,0
20240215,154800,63738000,23350,23350,23350,23350,0
20240215,154700,63738000,23350,23350,23350,23350,0
20240215,154600,63738000,23350,23350,23350,23350,0
20240215,154500,63738000,23350,23350,23350,23350,0
20240215,154400,63738000,23350,23350,23350,23350,0
20240215,154300,63738000,23350,23350,23350,23350,0
20240215,154200,63738000,23350,23350,23350,23350,0
20240215,154100,63738000,23350,23350,23350,23350,0
20240215,154000,63738000,23350,23350,23350,23350,0
20240215,153900,63738000,23350,23350,23350,23350,0
20240215,153800,63738000,23350,23350,23350,23350,0
20240215,153700,63738000,23350,23350,23350,23350,0
20240215,153600,63738000,23350,23350,23350,23350,0
20240215,153500,63738000,23350,23350,23350,23350,0
20240215,153400,63738000,23350,23350,23350,23350,0
20240215,153300,63738000,23350,23350,23350,23350,0
20240215,153200,63738000,23350,23350,23350,23350,0
20240215,153100,63738000,23350,23350,23350,23350,0
20240215,153000,63738000,23350,23350,23350,23350,251
20240215,152900,57877150,23400,23400,23400,23400,0
20240215,152800,57877150,23400,23400,23400,23400,0
20240215,152700,57877150,23400,23400,23400,23400,0
20240215,152600,57877150,23400,23400,23400,23400,0
20240215,152500,57877150,23400,23400,23400,23400,0
20240215,152400,57877150,23400,23400,23400,23400,0
20240215,152300,57877150,23400,23400,23400,23400,0
20240215,152200,57877150,23400,23400,23400,23400,0
20240215,152100,57877150,23400,23400,23400,23400,0
20240215,152000,57877150,23400,23400,23400,23400,0
20240215,151900,57877150,23400,23400,23400,23400,0
20240215,151800,57877150,23400,23400,23400,23400,0
20240215,151700,57877150,23400,23400,23400,23400,0
20240215,151600,57877150,23400,23400,23400,23400,0
20240215,151500,57877150,23400,23400,23400,23400,0
20240215,151400,57877150,23400,23400,23400,23400,0
20240215,151300,57877150,23400,23400,23400,23400,0
20240215,151200,57877150,23400,23400,23400,23400,0
20240215,151100,57877150,23400,23400,23400,23400,0
20240215,151000,57877150,23400,23400,23400,23400,0
20240215,150900,57877150,23400,23400,23400,23400,0
20240215,150800,57877150,23400,23400,23400,23400,0
20240215,150700,57877150,23400,23400,23400,23400,0
20240215,150600,57877150,23400,23400,23400,23400,0
20240215,150500,57877150,23400,23400,23400,23400,0
20240215,150400,57877150,23400,23400,23400,23400,0
20240215,150300,57877150,23400,23400,23400,23400,0
20240215,150200,57877150,23400,23400,23400,23400,0
20240215,150100,57877150,23400,23400,23400,23400,0
20240215,150000,57877150,23400,23400,23400,23400,0
20240215,145900,57877150,23400,23400,23400,23400,0
20240215,145800,57877150,23400,23400,23400,23400,0
20240215,145700,57877150,23400,23400,23400,23400,0
20240215,145600,57877150,23400,23400,23400,23400,0
20240215,145500,57877150,23400,23400,23400,23400,0
20240215,145400,57877150,23400,23400,23400,23400,0
20240215,145300,57877150,23400,23400,23400,23400,0
20240215,145200,57877150,23400,23400,23400,23400,0
20240215,145100,57877150,23400,23400,23400,23400,0
20240215,145000,57877150,23400,23400,23400,23400,0
20240215,144900,57877150,23400,23400,23400,23400,0
20240215,144800,57877150,23400,23400,23400,23400,0
20240215,144700,57877150,23400,23400,23400,23400,0
20240215,144600,57877150,23400,23400,23400,23400,0
20240215,144500,57877150,23400,23400,23400,23400,0
20240215,144400,57877150,23400,23400,23400,23400,0
20240215,144300,57877150,23400,23400,23400,23400,0
20240215,144200,57877150,23400,23400,23400,23400,0
20240215,144100,57877150,23400,23400,23400,23400,0
20240215,144000,57877150,23400,23400,23400,23400,0
20240215,143900,57877150,23400,23400,23400,23400,0
20240215,143800,57877150,23400,23400,23400,23400,0
20240215,143700,57877150,23400,23400,23400,23400,0
20240215,143600,57877150,23400,23400,23400,23400,0
20240215,143500,57877150,23400,23400,23400,23400,0
20240215,143400,57877150,23400,23400,23400,23400,0
20240215,143300,57877150,23400,23400,23400,23400,0
20240215,143200,57877150,23400,23400,23400,23400,0
20240215,143100,57877150,23400,23400,23400,23400,0
20240215,143000,57877150,23400,23400,23400,23400,0
20240215,142900,57877150,23400,23400,23400,23400,0
20240215,142800,57877150,23400,23400,23400,23400,0
20240215,142700,57877150,23400,23400,23400,23400,0
20240215,142600,57877150,23400,23400,23400,23400,0
20240215,142500,57877150,23400,23400,23400,23400,0
20240215,142400,57877150,23400,23400,23400,23400,0
20240215,142300,57877150,23400,23400,23400,23400,0
20240215,142200,57877150,23400,23400,23400,23400,0
20240215,142100,57877150,23400,23400,23400,23400,0
20240215,142000,57877150,23400,23400,23400,23400,0
20240215,141900,57877150,23400,23400,23400,23400,13
20240215,141800,57572950,23400,23400,23400,23400,0
20240215,141700,57572950,23400,23400,23400,23400,0
20240215,141600,57572950,23400,23400,23400,23400,0
20240215,141500,57572950,23400,23400,23400,23400,0
20240215,141400,57572950,23400,23400,23400,23400,0
20240215,141300,57572950,23400,23400,23400,23400,0
20240215,141200,57572950,23400,23400,23400,23400,0
20240215,141100,57572950,23400,23400,23400,23400,0
20240215,141000,57572950,23400,23400,23400,23400,0
20240215,140900,57572950,23400,23400,23400,23400,0
20240215,140800,57572950,23400,23400,23400,23400,0
20240215,140700,57572950,23400,23400,23400,23400,0
20240215,140600,57572950,23400,23400,23400,23400,0
20240215,140500,57572950,23400,23400,23400,23400,0
20240215,140400,57572950,23400,23400,23400,23400,0
20240215,140300,57572950,23400,23400,23400,23400,0
20240215,140200,57572950,23400,23400,23400,23400,1
20240215,140100,57549550,23200,23200,23200,23200,0
20240215,140000,57549550,23200,23200,23200,23200,0
20240215,135900,57549550,23200,23200,23200,23200,0
20240215,135800,57549550,23200,23200,23200,23200,0
20240215,135700,57549550,23200,23300,23300,23200,48
20240215,135600,56434950,23400,23400,23400,23400,0
20240215,135500,56434950,23400,23400,23400,23400,0
20240215,135400,56434950,23400,23400,23400,23400,0
20240215,135300,56434950,23400,23400,23400,23400,0
20240215,135200,56434950,23400,23400,23400,23400,0
20240215,135100,56434950,23400,23350,23400,23350,70
20240215,135000,54800400,23400,23400,23400,23400,0
20240215,134900,54800400,23400,23400,23400,23400,0
20240215,134800,54800400,23400,23400,23400,23400,0
20240215,134700,54800400,23400,23400,23400,23400,0
20240215,134600,54800400,23400,23400,23400,23400,0
20240215,134500,54800400,23400,23400,23400,23400,0
20240215,134400,54800400,23400,23400,23400,23400,0
20240215,134300,54800400,23400,23400,23400,23400,0
20240215,134200,54800400,23400,23400,23400,23400,0
20240215,134100,54800400,23400,23400,23400,23400,0
20240215,134000,54800400,23400,23400,23400,23400,0
20240215,133900,54800400,23400,23400,23400,23400,0
20240215,133800,54800400,23400,23400,23400,23400,0
20240215,133700,54800400,23400,23400,23400,23400,0
20240215,133600,54800400,23400,23400,23400,23400,0
20240215,133500,54800400,23400,23400,23400,23400,0
20240215,133400,54800400,23400,23400,23400,23400,500
20240215,133300,43100400,23450,23450,23450,23450,0
20240215,133200,43100400,23450,23450,23450,23450,0
20240215,133100,43100400,23450,23450,23450,23450,0
20240215,133000,43100400,23450,23450,23450,23450,0
20240215,132900,43100400,23450,23450,23450,23450,0
20240215,132800,43100400,23450,23450,23450,23450,0
20240215,132700,43100400,23450,23450,23450,23450,0
20240215,132600,43100400,23450,23450,23450,23450,0
20240215,132500,43100400,23450,23450,23450,23450,0
20240215,132400,43100400,23450,23450,23450,23450,0
20240215,132300,43100400,23450,23450,23450,23450,0
20240215,132200,43100400,23450,23450,23450,23450,0
20240215,132100,43100400,23450,23450,23450,23450,0
20240215,132000,43100400,23450,23450,23450,23450,0
20240215,131900,43100400,23450,23450,23450,23450,0
20240215,131800,43100400,23450,23450,23450,23450,0
20240215,131700,43100400,23450,23450,23450,23450,0
20240215,131600,43100400,23450,23450,23450,23450,0
20240215,131500,43100400,23450,23450,23450,23450,0
20240215,131400,43100400,23450,23450,23450,23450,1
20240215,131300,43076950,23450,23450,23450,23450,0
20240215,131200,43076950,23450,23450,23450,23450,0
20240215,131100,43076950,23450,23450,23450,23450,0
20240215,131000,43076950,23450,23450,23450,23450,0
20240215,130900,43076950,23450,23450,23450,23450,0
20240215,130800,43076950,23450,23450,23450,23450,0
20240215,130700,43076950,23450,23450,23450,23450,0
20240215,130600,43076950,23450,23450,23450,23450,0
20240215,130500,43076950,23450,23450,23450,23450,0
20240215,130400,43076950,23450,23450,23450,23450,0
20240215,130300,43076950,23450,23450,23450,23450,0
20240215,130200,43076950,23450,23450,23450,23450,0
20240215,130100,43076950,23450,23450,23450,23450,2
20240215,130000,43030050,23450,23450,23450,23450,0
20240215,125900,43030050,23450,23450,23450,23450,0
20240215,125800,43030050,23450,23450,23450,23450,0
20240215,125700,43030050,23450,23450,23450,23450,0
20240215,125600,43030050,23450,23450,23450,23450,0
20240215,125500,43030050,23450,23450,23450,23450,0
20240215,125400,43030050,23450,23450,23450,23450,0
20240215,125300,43030050,23450,23450,23450,23450,0
20240215,125200,43030050,23450,23450,23450,23450,0
20240215,125100,43030050,23450,23450,23450,23450,0
20240215,125000,43030050,23450,23450,23450,23450,0
20240215,124900,43030050,23450,23450,23450,23450,0
20240215,124800,43030050,23450,23450,23450,23450,0
20240215,124700,43030050,23450,23450,23450,23450,0
20240215,124600,43030050,23450,23450,23450,23450,0
20240215,124500,43030050,23450,23450,23450,23450,0
20240215,124400,43030050,23450,23450,23450,23450,0
20240215,124300,43030050,23450,23450,23450,23450,0
20240215,124200,43030050,23450,23450,23450,23450,0
20240215,124100,43030050,23450,23450,23450,23450,0
20240215,124000,43030050,23450,23450,23450,23450,0
20240215,123900,43030050,23450,23450,23450,23450,0
20240215,123800,43030050,23450,23450,23450,23450,0
20240215,123700,43030050,23450,23450,23450,23450,0
20240215,123600,43030050,23450,23450,23450,23450,0
20240215,123500,43030050,23450,23450,23450,23450,0
20240215,123400,43030050,23450,23450,23450,23450,0
20240215,123300,43030050,23450,23450,23450,23450,0
20240215,123200,43030050,23450,23450,23450,23450,0
20240215,123100,43030050,23450,23450,23450,23450,0
20240215,123000,43030050,23450,23450,23450,23450,0
20240215,122900,43030050,23450,23450,23450,23450,0
20240215,122800,43030050,23450,23450,23450,23450,0
20240215,122700,43030050,23450,23450,23450,23450,0
20240215,122600,43030050,23450,23450,23450,23450,0
20240215,122500,43030050,23450,23450,23450,23450,0
20240215,122400,43030050,23450,23450,23450,23450,0
20240215,122300,43030050,23450,23450,23450,23450,0
20240215,122200,43030050,23450,23450,23450,23450,0
20240215,122100,43030050,23450,23450,23450,23450,0
20240215,122000,43030050,23450,23450,23450,23450,0
20240215,121900,43030050,23450,23450,23450,23450,0
20240215,121800,43030050,23450,23450,23450,23450,0
20240215,121700,43030050,23450,23450,23450,23450,0
20240215,121600,43030050,23450,23450,23450,23450,0
20240215,121500,43030050,23450,23450,23450,23450,0
20240215,121400,43030050,23450,23450,23450,23450,0
20240215,121300,43030050,23450,23450,23450,23450,0
20240215,121200,43030050,23450,23450,23450,23450,0
20240215,121100,43030050,23450,23450,23450,23450,0
20240215,121000,43030050,23450,23450,23450,23450,0
20240215,120900,43030050,23450,23450,23450,23450,0
20240215,120800,43030050,23450,23450,23450,23450,0
20240215,120700,43030050,23450,23450,23450,23450,0
20240215,120600,43030050,23450,23450,23450,23450,0
20240215,120500,43030050,23450,23450,23450,23450,0
20240215,120400,43030050,23450,23450,23450,23450,0
20240215,120300,43030050,23450,23450,23450,23450,0
20240215,120200,43030050,23450,23450,23450,23450,90
20240215,120100,40919550,23400,23400,23400,23400,0
20240215,120000,40919550,23400,23400,23400,23400,0
20240215,115900,40919550,23400,23400,23400,23400,0
20240215,115800,40919550,23400,23400,23400,23400,0
20240215,115700,40919550,23400,23400,23400,23400,0
20240215,115600,40919550,23400,23400,23400,23400,0
20240215,115500,40919550,23400,23400,23400,23400,1
20240215,115400,40896150,23450,23450,23450,23450,0
20240215,115300,40896150,23450,23450,23450,23450,0
20240215,115200,40896150,23450,23450,23450,23450,0
20240215,115100,40896150,23450,23450,23450,23450,0
20240215,115000,40896150,23450,23450,23450,23450,0
20240215,114900,40896150,23450,23450,23450,23450,0
20240215,114800,40896150,23450,23450,23450,23450,0
20240215,114700,40896150,23450,23450,23450,23450,0
20240215,114600,40896150,23450,23450,23450,23450,0
20240215,114500,40896150,23450,23450,23450,23450,0
20240215,114400,40896150,23450,23450,23450,23450,0
20240215,114300,40896150,23450,23450,23450,23450,0
20240215,114200,40896150,23450,23450,23450,23450,0
20240215,114100,40896150,23450,23450,23450,23450,0
20240215,114000,40896150,23450,23450,23450,23450,0
20240215,113900,40896150,23450,23450,23450,23450,0
20240215,113800,40896150,23450,23450,23450,23200,50
20240215,113700,39731150,23200,23400,23400,23200,89
20240215,113600,37664550,23200,23200,23200,23200,29
20240215,113500,36991750,23200,23200,23200,23200,5
20240215,113400,36875750,23400,23400,23400,23400,0
20240215,113300,36875750,23400,23200,23400,23200,2
20240215,113200,36829150,23200,23200,23200,23200,0
20240215,113100,36829150,23200,23200,23200,23200,0
20240215,113000,36829150,23200,23200,23200,23200,0
20240215,112900,36829150,23200,23200,23200,23200,50
20240215,112800,35669150,23200,23200,23200,23200,0
20240215,112700,35669150,23200,23200,23200,23200,0
20240215,112600,35669150,23200,23200,23200,23200,5
20240215,112500,35553150,23350,23350,23350,23350,0
20240215,112400,35553150,23350,23350,23350,23350,5
20240215,112300,35436400,23450,23450,23450,23450,0
20240215,112200,35436400,23450,23450,23450,23450,0
20240215,112100,35436400,23450,23450,23450,23450,0
20240215,112000,35436400,23450,23450,23450,23450,0
20240215,111900,35436400,23450,23450,23450,23450,0
20240215,111800,35436400,23450,23450,23450,23450,0
20240215,111700,35436400,23450,23450,23450,23450,0
20240215,111600,35436400,23450,23450,23450,23450,0
20240215,111500,35436400,23450,23450,23450,23450,0
20240215,111400,35436400,23450,23450,23450,23450,0
20240215,111300,35436400,23450,23450,23450,23450,0
20240215,111200,35436400,23450,23450,23450,23450,0
20240215,111100,35436400,23450,23450,23450,23450,0
20240215,111000,35436400,23450,23450,23450,23450,0
20240215,110900,35436400,23450,23450,23450,23450,0
20240215,110800,35436400,23450,23450,23450,23450,0
20240215,110700,35436400,23450,23450,23450,23450,0
20240215,110600,35436400,23450,23450,23450,23450,0
20240215,110500,35436400,23450,23450,23450,23450,0
20240215,110400,35436400,23450,23450,23450,23450,0
20240215,110300,35436400,23450,23450,23450,23450,0
20240215,110200,35436400,23450,23450,23450,23450,0
20240215,110100,35436400,23450,23450,23450,23450,0
20240215,110000,35436400,23450,23450,23450,23450,0
20240215,105900,35436400,23450,23450,23450,23450,0
20240215,105800,35436400,23450,23450,23450,23450,0
20240215,105700,35436400,23450,23450,23450,23450,0
20240215,105600,35436400,23450,23450,23450,23450,0
20240215,105500,35436400,23450,23450,23450,23450,0
20240215,105400,35436400,23450,23450,23450,23450,0
20240215,105300,35436400,23450,23450,23450,23450,0
20240215,105200,35436400,23450,23450,23450,23450,0
20240215,105100,35436400,23450,23450,23450,23450,1
20240215,105000,35412950,23200,23200,23200,23200,0
20240215,104900,35412950,23200,23200,23200,23200,0
20240215,104800,35412950,23200,23200,23200,23200,0
20240215,104700,35412950,23200,23200,23200,23200,0
20240215,104600,35412950,23200,23200,23200,23200,0
20240215,104500,35412950,23200,23200,23200,23200,0
20240215,104400,35412950,23200,23200,23200,23200,0
20240215,104300,35412950,23200,23200,23200,23200,0
20240215,104200,35412950,23200,23200,23200,23200,0
20240215,104100,35412950,23200,23200,23200,23200,0
20240215,104000,35412950,23200,23200,23200,23200,0
20240215,103900,35412950,23200,23200,23200,23200,0
20240215,103800,35412950,23200,23200,23200,23200,0
20240215,103700,35412950,23200,23200,23200,23200,45
20240215,103600,34368950,23450,23450,23450,23450,0
20240215,103500,34368950,23450,23450,23450,23450,0
20240215,103400,34368950,23450,23450,23450,23450,0
20240215,103300,34368950,23450,23450,23450,23450,1
20240215,103200,34345500,23200,23200,23200,23200,0
20240215,103100,34345500,23200,23200,23200,23200,0
20240215,103000,34345500,23200,23200,23200,23200,50
20240215,102900,33185500,23200,23200,23200,23200,5
20240215,102800,33069500,23200,23200,23200,23200,0
20240215,102700,33069500,23200,23200,23200,23200,7
20240215,102600,32907100,23200,23200,23200,23200,5
20240215,102500,32791100,23200,23200,23200,23200,0
20240215,102400,32791100,23200,23200,23200,23200,10
20240215,102300,32559100,23200,23200,23200,23200,15
20240215,102200,32211100,23200,23200,23200,23200,0
20240215,102100,32211100,23200,23250,23250,23200,14
20240215,102000,31886100,23450,23450,23450,23450,0
20240215,101900,31886100,23450,23450,23450,23450,0
20240215,101800,31886100,23450,23450,23450,23450,1
20240215,101700,31862650,23250,23250,23250,23250,1
20240215,101600,31839400,23250,23250,23250,23250,0
20240215,101500,31839400,23250,23250,23250,23250,2
20240215,101400,31792900,23450,23450,23450,23450,0
20240215,101300,31792900,23450,23450,23450,23450,0
20240215,101200,31792900,23450,23450,23450,23450,0
20240215,101100,31792900,23450,23450,23450,23450,0
20240215,101000,31792900,23450,23450,23450,23450,0
20240215,100900,31792900,23450,23450,23450,23450,0
20240215,100800,31792900,23450,23450,23450,23450,0
20240215,100700,31792900,23450,23450,23450,23450,0
20240215,100600,31792900,23450,23450,23450,23450,0
20240215,100500,31792900,23450,23450,23450,23450,0
20240215,100400,31792900,23450,23450,23450,23450,0
20240215,100300,31792900,23450,23450,23450,23450,0
20240215,100200,31792900,23450,23450,23450,23450,0
20240215,100100,31792900,23450,23450,23450,23450,0
20240215,100000,31792900,23450,23450,23450,23450,0
20240215,095900,31792900,23450,23450,23450,23450,0
20240215,095800,31792900,23450,23450,23450,23450,0
20240215,095700,31792900,23450,23450,23450,23450,0
20240215,095600,31792900,23450,23450,23450,23450,0
20240215,095500,31792900,23450,23450,23450,23450,10
20240215,095400,31558400,23450,23450,23450,23450,0
20240215,095300,31558400,23450,23450,23450,23450,0
20240215,095200,31558400,23450,23450,23450,23450,0
20240215,095100,31558400,23450,23450,23450,23450,0
20240215,095000,31558400,23450,23450,23450,23450,0
20240215,094900,31558400,23450,23450,23450,23450,0
20240215,094800,31558400,23450,23450,23450,23450,0
20240215,094700,31558400,23450,23450,23450,23450,0
20240215,094600,31558400,23450,23450,23450,23450,0
20240215,094500,31558400,23450,23450,23450,23450,0
20240215,094400,31558400,23450,23450,23450,23450,0
20240215,094300,31558400,23450,23450,23450,23450,0
20240215,094200,31558400,23450,23450,23450,23450,0
20240215,094100,31558400,23450,23450,23450,23450,0
20240215,094000,31558400,23450,23450,23450,23450,0
20240215,093900,31558400,23450,23450,23450,23450,0
20240215,093800,31558400,23450,23450,23450,23450,0
20240215,093700,31558400,23450,23450,23450,23450,0
20240215,093600,31558400,23450,23450,23450,23450,0
20240215,093500,31558400,23450,23450,23450,23450,0
20240215,093400,31558400,23450,23450,23450,23450,0
20240215,093300,31558400,23450,23450,23450,23450,0
20240215,093200,31558400,23450,23450,23450,23450,0
20240215,093100,31558400,23450,23450,23450,23450,0
20240215,093000,31558400,23450,23450,23450,23450,1
20240215,092900,31534950,23150,23150,23150,23150,0
20240215,092800,31534950,23150,23150,23150,23150,0
20240215,092700,31534950,23150,23150,23150,23150,0
20240215,092600,31534950,23150,23150,23150,23150,0
20240215,092500,31534950,23150,23150,23150,23150,0
20240215,092400,31534950,23150,23150,23150,23150,0
20240215,092300,31534950,23150,23150,23150,23150,0
20240215,092200,31534950,23150,23200,23200,23150,30
20240215,092100,30840400,23150,23150,23150,23150,0
20240215,092000,30840400,23150,23150,23150,23150,0
20240215,091900,30840400,23150,23150,23150,23150,0
20240215,091800,30840400,23150,23150,23150,23150,0
20240215,091700,30840400,23150,23150,23150,23150,0
20240215,091600,30840400,23150,23150,23150,23150,0
20240215,091500,30840400,23150,23150,23150,23150,0
20240215,091400,30840400,23150,23200,23200,23150,30
20240215,091300,30145850,23500,23500,23500,23500,0
20240215,091200,30145850,23500,23500,23500,23500,0
20240215,091100,30145850,23500,23500,23500,23500,0
20240215,091000,30145850,23500,23500,23500,23500,0
20240215,090900,30145850,23500,23500,23500,23500,1
20240215,090800,30122350,23350,23350,23350,23350,301
20240215,090700,23094000,23050,23050,23050,23050,0
20240215,090600,23094000,23050,23050,23050,23050,0
20240215,090500,23094000,23050,23050,23050,23050,0
20240215,090400,23094000,23050,23050,23050,23050,0
20240215,090300,23094000,23050,23050,23050,23050,0
20240215,090200,23094000,23050,23050,23050,23050,0
20240215,090100,23094000,23050,23050,23050,23000,903
20240215,090000,2305000,23050,23050,23050,23050,100