KissMeData/084670/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195300,15743460,12090,12090,12090,12090,2
20240216,195200,15743460,12090,12090,12090,12090,0
20240216,195100,15743460,12090,12090,12090,12090,0
20240216,195000,15743460,12090,12090,12090,12090,0
20240216,194900,15743460,12090,12090,12090,12090,0
20240216,194800,15743460,12090,12090,12090,12090,0
20240216,194700,15743460,12090,12090,12090,12090,0
20240216,194600,15743460,12090,12090,12090,12090,0
20240216,194500,15743460,12090,12090,12090,12090,0
20240216,194400,15743460,12090,12090,12090,12090,0
20240216,194300,15743460,12090,12090,12090,12090,0
20240216,194200,15743460,12090,12090,12090,12090,0
20240216,194100,15743460,12090,12090,12090,12090,0
20240216,194000,15743460,12090,12090,12090,12090,0
20240216,193900,15743460,12090,12090,12090,12090,0
20240216,193800,15743460,12090,12090,12090,12090,0
20240216,193700,15743460,12090,12090,12090,12090,0
20240216,193600,15743460,12090,12090,12090,12090,0
20240216,193500,15743460,12090,12090,12090,12090,0
20240216,193400,15743460,12090,12090,12090,12090,0
20240216,193300,15743460,12090,12090,12090,12090,0
20240216,193200,15743460,12090,12090,12090,12090,0
20240216,193100,15743460,12090,12090,12090,12090,0
20240216,193000,15743460,12090,12090,12090,12090,0
20240216,192900,15743460,12090,12090,12090,12090,0
20240216,192800,15743460,12090,12090,12090,12090,0
20240216,192700,15743460,12090,12090,12090,12090,0
20240216,192600,15743460,12090,12090,12090,12090,0
20240216,192500,15743460,12090,12090,12090,12090,0
20240216,192400,15743460,12090,12090,12090,12090,0
20240216,192300,15743460,12090,12090,12090,12090,2
20240216,192200,15743460,12090,12090,12090,12090,0
20240216,192100,15743460,12090,12090,12090,12090,0
20240216,192000,15743460,12090,12090,12090,12090,0
20240216,191900,15743460,12090,12090,12090,12090,0
20240216,191800,15743460,12090,12090,12090,12090,0
20240216,191700,15743460,12090,12090,12090,12090,0
20240216,191600,15743460,12090,12090,12090,12090,0
20240216,191500,15743460,12090,12090,12090,12090,0
20240216,191400,15743460,12090,12090,12090,12090,0
20240216,191300,15743460,12090,12090,12090,12090,0
20240216,191200,15743460,12090,12090,12090,12090,0
20240216,191100,15743460,12090,12090,12090,12090,0
20240216,191000,15743460,12090,12090,12090,12090,0
20240216,190900,15743460,12090,12090,12090,12090,0
20240216,190800,15743460,12090,12090,12090,12090,0
20240216,190700,15743460,12090,12090,12090,12090,0
20240216,190600,15743460,12090,12090,12090,12090,0
20240216,190500,15743460,12090,12090,12090,12090,0
20240216,190400,15743460,12090,12090,12090,12090,0
20240216,190300,15743460,12090,12090,12090,12090,0
20240216,190200,15743460,12090,12090,12090,12090,0
20240216,190100,15743460,12090,12090,12090,12090,0
20240216,190000,15743460,12090,12090,12090,12090,0
20240216,185900,15743460,12090,12090,12090,12090,0
20240216,185800,15743460,12090,12090,12090,12090,0
20240216,185700,15743460,12090,12090,12090,12090,0
20240216,185600,15743460,12090,12090,12090,12090,0
20240216,185500,15743460,12090,12090,12090,12090,0
20240216,185400,15743460,12090,12090,12090,12090,0
20240216,185300,15743460,12090,12090,12090,12090,2
20240216,185200,15743460,12090,12090,12090,12090,0
20240216,185100,15743460,12090,12090,12090,12090,0
20240216,185000,15743460,12090,12090,12090,12090,0
20240216,184900,15743460,12090,12090,12090,12090,0
20240216,184800,15743460,12090,12090,12090,12090,0
20240216,184700,15743460,12090,12090,12090,12090,0
20240216,184600,15743460,12090,12090,12090,12090,0
20240216,184500,15743460,12090,12090,12090,12090,0
20240216,184400,15743460,12090,12090,12090,12090,0
20240216,184300,15743460,12090,12090,12090,12090,0
20240216,184200,15743460,12090,12090,12090,12090,0
20240216,184100,15743460,12090,12090,12090,12090,0
20240216,184000,15743460,12090,12090,12090,12090,0
20240216,183900,15743460,12090,12090,12090,12090,0
20240216,183800,15743460,12090,12090,12090,12090,0
20240216,183700,15743460,12090,12090,12090,12090,0
20240216,183600,15743460,12090,12090,12090,12090,0
20240216,183500,15743460,12090,12090,12090,12090,0
20240216,183400,15743460,12090,12090,12090,12090,0
20240216,183300,15743460,12090,12090,12090,12090,0
20240216,183200,15743460,12090,12090,12090,12090,0
20240216,183100,15743460,12090,12090,12090,12090,0
20240216,183000,15743460,12090,12090,12090,12090,0
20240216,182900,15743460,12090,12090,12090,12090,0
20240216,182800,15743460,12090,12090,12090,12090,0
20240216,182700,15743460,12090,12090,12090,12090,0
20240216,182600,15743460,12090,12090,12090,12090,0
20240216,182500,15743460,12090,12090,12090,12090,0
20240216,182400,15743460,12090,12090,12090,12090,0
20240216,182300,15743460,12090,12090,12090,12090,2
20240216,182200,15743460,12090,12090,12090,12090,0
20240216,182100,15743460,12090,12090,12090,12090,0
20240216,182000,15743460,12090,12090,12090,12090,0
20240216,181900,15743460,12090,12090,12090,12090,0
20240216,181800,15743460,12090,12090,12090,12090,0
20240216,181700,15743460,12090,12090,12090,12090,0
20240216,181600,15743460,12090,12090,12090,12090,0
20240216,181500,15743460,12090,12090,12090,12090,0
20240216,181400,15743460,12090,12090,12090,12090,0
20240216,181300,15743460,12090,12090,12090,12090,0
20240216,181200,15743460,12090,12090,12090,12090,0
20240216,181100,15743460,12090,12090,12090,12090,0
20240216,181000,15743460,12090,12090,12090,12090,0
20240216,180900,15743460,12090,12090,12090,12090,0
20240216,180800,15743460,12090,12090,12090,12090,0
20240216,180700,15743460,12090,12090,12090,12090,0
20240216,180600,15743460,12090,12090,12090,12090,0
20240216,180500,15743460,12090,12090,12090,12090,0
20240216,180400,15743460,12090,12090,12090,12090,0
20240216,180300,15743460,12090,12090,12090,12090,0
20240216,180200,15743460,12090,12090,12090,12090,0
20240216,180100,15743460,12090,12090,12090,12090,0
20240216,180000,15743460,12090,12090,12090,12090,0
20240216,175900,15743460,12090,12090,12090,12090,0
20240216,175800,15743460,12090,12090,12090,12090,0
20240216,175700,15743460,12090,12090,12090,12090,0
20240216,175600,15743460,12090,12090,12090,12090,0
20240216,175500,15743460,12090,12090,12090,12090,0
20240216,175400,15743460,12090,12090,12090,12090,0
20240216,175300,15743460,12090,12090,12090,12090,2
20240216,175200,15743460,12090,12090,12090,12090,0
20240216,175100,15743460,12090,12090,12090,12090,0
20240216,175000,15743460,12090,12090,12090,12090,0
20240216,174900,15743460,12090,12090,12090,12090,0
20240216,174800,15743460,12090,12090,12090,12090,0
20240216,174700,15743460,12090,12090,12090,12090,0
20240216,174600,15743460,12090,12090,12090,12090,0
20240216,174500,15743460,12090,12090,12090,12090,0
20240216,174400,15743460,12090,12090,12090,12090,0
20240216,174300,15743460,12090,12090,12090,12090,0
20240216,174200,15743460,12090,12090,12090,12090,0
20240216,174100,15743460,12090,12090,12090,12090,0
20240216,174000,15743460,12090,12090,12090,12090,0
20240216,173900,15743460,12090,12090,12090,12090,0
20240216,173800,15743460,12090,12090,12090,12090,0
20240216,173700,15743460,12090,12090,12090,12090,0
20240216,173600,15743460,12090,12090,12090,12090,0
20240216,173500,15743460,12090,12090,12090,12090,0
20240216,173400,15743460,12090,12090,12090,12090,0
20240216,173300,15743460,12090,12090,12090,12090,0
20240216,173200,15743460,12090,12090,12090,12090,0
20240216,173100,15743460,12090,12090,12090,12090,0
20240216,173000,15743460,12090,12090,12090,12090,0
20240216,172900,15743460,12090,12090,12090,12090,0
20240216,172800,15743460,12090,12090,12090,12090,0
20240216,172700,15743460,12090,12090,12090,12090,0
20240216,172600,15743460,12090,12090,12090,12090,0
20240216,172500,15743460,12090,12090,12090,12090,0
20240216,172400,15743460,12090,12090,12090,12090,0
20240216,172300,15743460,12090,12090,12090,12090,2
20240216,172200,15743460,12090,12090,12090,12090,0
20240216,172100,15743460,12090,12090,12090,12090,0
20240216,172000,15743460,12090,12090,12090,12090,0
20240216,171900,15743460,12090,12090,12090,12090,0
20240216,171800,15743460,12090,12090,12090,12090,0
20240216,171700,15743460,12090,12090,12090,12090,0
20240216,171600,15743460,12090,12090,12090,12090,0
20240216,171500,15743460,12090,12090,12090,12090,0
20240216,171400,15743460,12090,12090,12090,12090,0
20240216,171300,15743460,12090,12090,12090,12090,0
20240216,171200,15743460,12090,12090,12090,12090,0
20240216,171100,15743460,12090,12090,12090,12090,0
20240216,171000,15743460,12090,12090,12090,12090,0
20240216,170900,15743460,12090,12090,12090,12090,0
20240216,170800,15743460,12090,12090,12090,12090,0
20240216,170700,15743460,12090,12090,12090,12090,0
20240216,170600,15743460,12090,12090,12090,12090,0
20240216,170500,15743460,12090,12090,12090,12090,0
20240216,170400,15743460,12090,12090,12090,12090,0
20240216,170300,15743460,12090,12090,12090,12090,0
20240216,170200,15743460,12090,12090,12090,12090,0
20240216,170100,15743460,12090,12090,12090,12090,0
20240216,170000,15743460,12090,12090,12090,12090,0
20240216,165900,15743460,12090,12090,12090,12090,0
20240216,165800,15743460,12090,12090,12090,12090,0
20240216,165700,15743460,12090,12090,12090,12090,0
20240216,165600,15743460,12090,12090,12090,12090,0
20240216,165500,15743460,12090,12090,12090,12090,0
20240216,165400,15743460,12090,12090,12090,12090,0
20240216,165300,15743460,12090,12090,12090,12090,2
20240216,165200,15743460,12090,12090,12090,12090,0
20240216,165100,15743460,12090,12090,12090,12090,0
20240216,165000,15743460,12090,12090,12090,12090,0
20240216,164900,15743460,12090,12090,12090,12090,0
20240216,164800,15743460,12090,12090,12090,12090,0
20240216,164700,15743460,12090,12090,12090,12090,0
20240216,164600,15743460,12090,12090,12090,12090,0
20240216,164500,15743460,12090,12090,12090,12090,0
20240216,164400,15743460,12090,12090,12090,12090,0
20240216,164300,15743460,12090,12090,12090,12090,0
20240216,164200,15743460,12090,12090,12090,12090,0
20240216,164100,15743460,12090,12090,12090,12090,0
20240216,164000,15743460,12090,12090,12090,12090,0
20240216,163900,15743460,12090,12090,12090,12090,0
20240216,163800,15743460,12090,12090,12090,12090,0
20240216,163700,15743460,12090,12090,12090,12090,0
20240216,163600,15743460,12090,12090,12090,12090,0
20240216,163500,15743460,12090,12090,12090,12090,0
20240216,163400,15743460,12090,12090,12090,12090,0
20240216,163300,15743460,12090,12090,12090,12090,0
20240216,163200,15743460,12090,12090,12090,12090,0
20240216,163100,15743460,12090,12090,12090,12090,0
20240216,163000,15743460,12090,12090,12090,12090,0
20240216,162900,15743460,12090,12090,12090,12090,0
20240216,162800,15743460,12090,12090,12090,12090,0
20240216,162700,15743460,12090,12090,12090,12090,0
20240216,162600,15743460,12090,12090,12090,12090,0
20240216,162500,15743460,12090,12090,12090,12090,0
20240216,162400,15743460,12090,12090,12090,12090,0
20240216,162300,15743460,12090,12090,12090,12090,2
20240216,162200,15743460,12090,12090,12090,12090,0
20240216,162100,15743460,12090,12090,12090,12090,0
20240216,162000,15743460,12090,12090,12090,12090,0
20240216,161900,15743460,12090,12090,12090,12090,0
20240216,161800,15743460,12090,12090,12090,12090,0
20240216,161700,15743460,12090,12090,12090,12090,0
20240216,161600,15743460,12090,12090,12090,12090,0
20240216,161500,15743460,12090,12090,12090,12090,0
20240216,161400,15743460,12090,12090,12090,12090,0
20240216,161300,15743460,12090,12090,12090,12090,0
20240216,161200,15743460,12090,12090,12090,12090,0
20240216,161100,15743460,12090,12090,12090,12090,0
20240216,161000,15743460,12090,12090,12090,12090,0
20240216,160900,15743460,12090,12090,12090,12090,0
20240216,160800,15743460,12090,12090,12090,12090,0
20240216,160700,15743460,12090,12090,12090,12090,0
20240216,160600,15743460,12090,12090,12090,12090,0
20240216,160500,15743460,12090,12090,12090,12090,0
20240216,160400,15743460,12090,12090,12090,12090,0
20240216,160300,15743460,12090,12090,12090,12090,0
20240216,160200,15743460,12090,12090,12090,12090,0
20240216,160100,15743460,12090,12090,12090,12090,0
20240216,160000,15743460,12090,12090,12090,12090,0
20240216,155900,15743460,12090,12090,12090,12090,0
20240216,155800,15743460,12090,12090,12090,12090,0
20240216,155700,15743460,12090,12090,12090,12090,0
20240216,155600,15743460,12090,12090,12090,12090,0
20240216,155500,15743460,12090,12090,12090,12090,0
20240216,155400,15743460,12090,12090,12090,12090,0
20240216,155300,15743460,12090,12090,12090,12090,2
20240216,155200,15743460,12090,12090,12090,12090,0
20240216,155100,15743460,12090,12090,12090,12090,0
20240216,155000,15743460,12090,12090,12090,12090,0
20240216,154900,15743460,12090,12090,12090,12090,0
20240216,154800,15743460,12090,12090,12090,12090,0
20240216,154700,15743460,12090,12090,12090,12090,0
20240216,154600,15743460,12090,12090,12090,12090,0
20240216,154500,15743460,12090,12090,12090,12090,0
20240216,154400,15743460,12090,12090,12090,12090,0
20240216,154300,15743460,12090,12090,12090,12090,0
20240216,154200,15743460,12090,12090,12090,12090,0
20240216,154100,15743460,12090,12090,12090,12090,0
20240216,154000,15743460,12090,12090,12090,12090,0
20240216,153900,15743460,12090,12090,12090,12090,0
20240216,153800,15743460,12090,12090,12090,12090,0
20240216,153700,15743460,12090,12090,12090,12090,0
20240216,153600,15743460,12090,12090,12090,12090,0
20240216,153500,15743460,12090,12090,12090,12090,0
20240216,153400,15743460,12090,12090,12090,12090,0
20240216,153300,15743460,12090,12090,12090,12090,0
20240216,153200,15743460,12090,12090,12090,12090,0
20240216,153100,15743460,12090,12090,12090,12090,0
20240216,153000,15743460,12090,12090,12090,12090,2
20240216,152900,15719280,12090,12090,12090,12090,0
20240216,152800,15719280,12090,12090,12090,12090,0
20240216,152700,15719280,12090,12090,12090,12090,0
20240216,152600,15719280,12090,12090,12090,12090,0
20240216,152500,15719280,12090,12090,12090,12090,0
20240216,152400,15719280,12090,12090,12090,12090,0
20240216,152300,15719280,12090,12090,12090,12090,0
20240216,152200,15719280,12090,12090,12090,12090,0
20240216,152100,15719280,12090,12090,12090,12090,0
20240216,152000,15719280,12090,12090,12090,12090,0
20240216,151900,15719280,12090,12100,12100,12090,2
20240216,151800,15695090,12090,12090,12090,12090,0
20240216,151700,15695090,12090,12090,12090,12090,0
20240216,151600,15695090,12090,12090,12090,12090,0
20240216,151500,15695090,12090,12090,12090,12090,0
20240216,151400,15695090,12090,12090,12090,12090,0
20240216,151300,15695090,12090,12090,12090,12090,0
20240216,151200,15695090,12090,12090,12090,12090,0
20240216,151100,15695090,12090,12090,12090,12090,0
20240216,151000,15695090,12090,12090,12090,12090,0
20240216,150900,15695090,12090,12090,12090,12090,0
20240216,150800,15695090,12090,12090,12090,12090,1
20240216,150700,15683000,12100,12100,12100,12100,1
20240216,150600,15670900,12090,12090,12090,12090,0
20240216,150500,15670900,12090,12090,12090,12090,0
20240216,150400,15670900,12090,12090,12090,12090,0
20240216,150300,15670900,12090,12090,12090,12090,0
20240216,150200,15670900,12090,12090,12090,12090,0
20240216,150100,15670900,12090,12090,12090,12090,0
20240216,150000,15670900,12090,12090,12090,12090,0
20240216,145900,15670900,12090,12090,12090,12090,0
20240216,145800,15670900,12090,12090,12090,12090,0
20240216,145700,15670900,12090,12090,12090,12090,0
20240216,145600,15670900,12090,12090,12090,12090,0
20240216,145500,15670900,12090,12090,12090,12090,0
20240216,145400,15670900,12090,12090,12090,12090,0
20240216,145300,15670900,12090,12090,12090,12090,0
20240216,145200,15670900,12090,12090,12090,12090,0
20240216,145100,15670900,12090,12090,12090,12090,7
20240216,145000,15586270,12090,12090,12090,12090,0
20240216,144900,15586270,12090,12090,12090,12090,0
20240216,144800,15586270,12090,12090,12090,12090,0
20240216,144700,15586270,12090,12090,12090,12090,0
20240216,144600,15586270,12090,12090,12090,12090,0
20240216,144500,15586270,12090,12090,12090,12090,0
20240216,144400,15586270,12090,12090,12090,12090,0
20240216,144300,15586270,12090,12090,12090,12090,0
20240216,144200,15586270,12090,12090,12090,12090,1
20240216,144100,15574180,12090,12090,12090,12090,0
20240216,144000,15574180,12090,12090,12090,12090,0
20240216,143900,15574180,12090,12090,12090,12090,2
20240216,143800,15550000,12070,12070,12070,12070,0
20240216,143700,15550000,12070,12070,12070,12070,0
20240216,143600,15550000,12070,12070,12070,12070,1
20240216,143500,15537930,12080,12080,12080,12080,0
20240216,143400,15537930,12080,12080,12080,12080,0
20240216,143300,15537930,12080,12080,12080,12080,0
20240216,143200,15537930,12080,12080,12080,12080,0
20240216,143100,15537930,12080,12080,12080,12080,0
20240216,143000,15537930,12080,12080,12080,12080,0
20240216,142900,15537930,12080,12080,12080,12080,10
20240216,142800,15417130,12070,12070,12070,12070,0
20240216,142700,15417130,12070,12070,12070,12070,0
20240216,142600,15417130,12070,12070,12070,12070,0
20240216,142500,15417130,12070,12070,12070,12070,0
20240216,142400,15417130,12070,12070,12070,12070,0
20240216,142300,15417130,12070,12070,12070,12070,0
20240216,142200,15417130,12070,12070,12070,12070,0
20240216,142100,15417130,12070,12070,12070,12070,8
20240216,142000,15320570,12050,12050,12050,12050,0
20240216,141900,15320570,12050,12050,12050,12050,0
20240216,141800,15320570,12050,12050,12050,12050,0
20240216,141700,15320570,12050,12050,12050,12050,0
20240216,141600,15320570,12050,12050,12050,12050,0
20240216,141500,15320570,12050,12050,12050,12050,0
20240216,141400,15320570,12050,12050,12050,12050,1
20240216,141300,15308520,12050,12050,12050,12050,0
20240216,141200,15308520,12050,12050,12050,12050,5
20240216,141100,15248270,12040,12040,12040,12040,0
20240216,141000,15248270,12040,12040,12040,12040,0
20240216,140900,15248270,12040,12040,12040,12040,0
20240216,140800,15248270,12040,12040,12040,12040,0
20240216,140700,15248270,12040,12040,12040,12040,0
20240216,140600,15248270,12040,12040,12040,12040,0
20240216,140500,15248270,12040,12040,12040,12040,0
20240216,140400,15248270,12040,12040,12040,12040,0
20240216,140300,15248270,12040,12040,12040,12040,0
20240216,140200,15248270,12040,12040,12040,12040,0
20240216,140100,15248270,12040,12040,12040,12040,0
20240216,140000,15248270,12040,12050,12050,12040,96
20240216,135900,14091860,12080,12080,12080,12080,0
20240216,135800,14091860,12080,12080,12080,12080,0
20240216,135700,14091860,12080,12080,12080,12080,0
20240216,135600,14091860,12080,12080,12080,12080,0
20240216,135500,14091860,12080,12080,12080,12080,0
20240216,135400,14091860,12080,12080,12080,12080,0
20240216,135300,14091860,12080,12080,12080,12080,0
20240216,135200,14091860,12080,12080,12080,12080,0
20240216,135100,14091860,12080,12080,12080,12080,0
20240216,135000,14091860,12080,12080,12080,12080,0
20240216,134900,14091860,12080,12080,12080,12080,0
20240216,134800,14091860,12080,12080,12080,12080,0
20240216,134700,14091860,12080,12080,12080,12080,0
20240216,134600,14091860,12080,12080,12080,12080,0
20240216,134500,14091860,12080,12080,12080,12080,0
20240216,134400,14091860,12080,12080,12080,12080,0
20240216,134300,14091860,12080,12080,12080,12080,0
20240216,134200,14091860,12080,12080,12080,12080,0
20240216,134100,14091860,12080,12080,12080,12080,0
20240216,134000,14091860,12080,12080,12080,12080,0
20240216,133900,14091860,12080,12080,12080,12080,0
20240216,133800,14091860,12080,12080,12080,12080,0
20240216,133700,14091860,12080,12080,12080,12080,0
20240216,133600,14091860,12080,12080,12080,12080,0
20240216,133500,14091860,12080,12080,12080,12080,0
20240216,133400,14091860,12080,12080,12080,12080,0
20240216,133300,14091860,12080,12080,12080,12080,0
20240216,133200,14091860,12080,12080,12080,12080,0
20240216,133100,14091860,12080,12080,12080,12080,0
20240216,133000,14091860,12080,12080,12080,12080,0
20240216,132900,14091860,12080,12080,12080,12080,0
20240216,132800,14091860,12080,12080,12080,12080,0
20240216,132700,14091860,12080,12080,12080,12080,0
20240216,132600,14091860,12080,12080,12080,12080,0
20240216,132500,14091860,12080,12080,12080,12080,0
20240216,132400,14091860,12080,12080,12080,12080,0
20240216,132300,14091860,12080,12080,12080,12080,0
20240216,132200,14091860,12080,12080,12080,12080,0
20240216,132100,14091860,12080,12080,12080,12080,0
20240216,132000,14091860,12080,12080,12080,12080,0
20240216,131900,14091860,12080,12080,12080,12080,0
20240216,131800,14091860,12080,12080,12080,12080,0
20240216,131700,14091860,12080,12080,12080,12080,0
20240216,131600,14091860,12080,12080,12080,12080,0
20240216,131500,14091860,12080,12080,12080,12080,0
20240216,131400,14091860,12080,12080,12080,12080,0
20240216,131300,14091860,12080,12080,12080,12080,18
20240216,131200,13874420,12080,12080,12080,12080,0
20240216,131100,13874420,12080,12080,12080,12080,0
20240216,131000,13874420,12080,12080,12080,12080,0
20240216,130900,13874420,12080,12080,12080,12080,0
20240216,130800,13874420,12080,12080,12080,12080,0
20240216,130700,13874420,12080,12080,12080,12080,0
20240216,130600,13874420,12080,12080,12080,12080,0
20240216,130500,13874420,12080,12080,12080,12080,0
20240216,130400,13874420,12080,12080,12080,12080,0
20240216,130300,13874420,12080,12080,12080,12080,0
20240216,130200,13874420,12080,12080,12080,12080,0
20240216,130100,13874420,12080,12080,12080,12080,0
20240216,130000,13874420,12080,12080,12080,12080,0
20240216,125900,13874420,12080,12080,12080,12080,0
20240216,125800,13874420,12080,12080,12080,12080,0
20240216,125700,13874420,12080,12080,12080,12080,2
20240216,125600,13850260,12090,12090,12090,12090,0
20240216,125500,13850260,12090,12090,12090,12090,0
20240216,125400,13850260,12090,12090,12090,12090,0
20240216,125300,13850260,12090,12090,12090,12090,0
20240216,125200,13850260,12090,12090,12090,12090,0
20240216,125100,13850260,12090,12090,12090,12090,0
20240216,125000,13850260,12090,12090,12090,12090,0
20240216,124900,13850260,12090,12090,12090,12090,0
20240216,124800,13850260,12090,12090,12090,12090,0
20240216,124700,13850260,12090,12090,12090,12090,0
20240216,124600,13850260,12090,12090,12090,12090,1
20240216,124500,13838170,12080,12050,12080,12050,26
20240216,124400,13524840,12040,12040,12040,12040,0
20240216,124300,13524840,12040,12040,12040,12040,0
20240216,124200,13524840,12040,12040,12040,12040,0
20240216,124100,13524840,12040,12040,12040,12040,0
20240216,124000,13524840,12040,12040,12040,12040,0
20240216,123900,13524840,12040,12040,12040,12040,0
20240216,123800,13524840,12040,12040,12040,12040,0
20240216,123700,13524840,12040,12040,12040,12040,0
20240216,123600,13524840,12040,12040,12040,12040,0
20240216,123500,13524840,12040,12040,12040,12040,0
20240216,123400,13524840,12040,12040,12040,12040,0
20240216,123300,13524840,12040,12040,12040,12040,0
20240216,123200,13524840,12040,12040,12040,12040,0
20240216,123100,13524840,12040,12040,12040,12040,0
20240216,123000,13524840,12040,12040,12040,12040,0
20240216,122900,13524840,12040,12040,12040,12040,0
20240216,122800,13524840,12040,12040,12040,12040,0
20240216,122700,13524840,12040,12040,12040,12040,0
20240216,122600,13524840,12040,12040,12040,12040,0
20240216,122500,13524840,12040,12040,12040,12040,0
20240216,122400,13524840,12040,12040,12040,12040,0
20240216,122300,13524840,12040,12040,12040,12040,23
20240216,122200,13247920,12080,12080,12080,12080,0
20240216,122100,13247920,12080,12080,12080,12080,0
20240216,122000,13247920,12080,12080,12080,12080,0
20240216,121900,13247920,12080,12080,12080,12080,0
20240216,121800,13247920,12080,12080,12080,12080,0
20240216,121700,13247920,12080,12080,12080,12080,0
20240216,121600,13247920,12080,12080,12080,12080,0
20240216,121500,13247920,12080,12080,12080,12080,1
20240216,121400,13235840,12080,12080,12080,12080,3
20240216,121300,13199600,12080,12080,12080,12080,1
20240216,121200,13187520,12080,12080,12090,12080,3
20240216,121100,13151270,12090,12080,12090,12080,4
20240216,121000,13102930,12090,12080,12090,12080,6
20240216,120900,13030420,12090,12080,12090,12080,2
20240216,120800,13006250,12090,12080,12090,12080,4
20240216,120700,12957910,12050,12050,12050,12050,0
20240216,120600,12957910,12050,12050,12050,12050,0
20240216,120500,12957910,12050,12050,12050,12050,0
20240216,120400,12957910,12050,12050,12050,12050,0
20240216,120300,12957910,12050,12050,12050,12050,0
20240216,120200,12957910,12050,12050,12050,12050,0
20240216,120100,12957910,12050,12050,12050,12050,0
20240216,120000,12957910,12050,12050,12050,12050,15
20240216,115900,12777160,12070,12070,12070,12070,0
20240216,115800,12777160,12070,12070,12070,12070,0
20240216,115700,12777160,12070,12070,12070,12070,0
20240216,115600,12777160,12070,12070,12070,12070,0
20240216,115500,12777160,12070,12090,12090,12070,5
20240216,115400,12716780,12080,12080,12080,12080,1
20240216,115300,12704700,12050,12050,12050,12050,0
20240216,115200,12704700,12050,12050,12050,12050,0
20240216,115100,12704700,12050,12050,12050,12050,4
20240216,115000,12656500,12050,12050,12050,12050,0
20240216,114900,12656500,12050,12050,12050,12050,0
20240216,114800,12656500,12050,12050,12050,12050,0
20240216,114700,12656500,12050,12050,12050,12050,0
20240216,114600,12656500,12050,12050,12050,12050,0
20240216,114500,12656500,12050,12050,12050,12050,0
20240216,114400,12656500,12050,12050,12050,12050,2
20240216,114300,12632400,12080,12080,12080,12080,0
20240216,114200,12632400,12080,12080,12080,12080,0
20240216,114100,12632400,12080,12080,12080,12080,0
20240216,114000,12632400,12080,12080,12080,12080,0
20240216,113900,12632400,12080,12080,12080,12080,1
20240216,113800,12620320,12070,12070,12070,12070,0
20240216,113700,12620320,12070,12070,12070,12070,0
20240216,113600,12620320,12070,12070,12070,12070,1
20240216,113500,12608250,12070,12070,12070,12070,0
20240216,113400,12608250,12070,12070,12070,12070,0
20240216,113300,12608250,12070,12070,12070,12070,0
20240216,113200,12608250,12070,12070,12070,12070,1
20240216,113100,12596180,12040,12040,12040,12040,0
20240216,113000,12596180,12040,12040,12040,12040,0
20240216,112900,12596180,12040,12040,12040,12040,0
20240216,112800,12596180,12040,12040,12040,12040,13
20240216,112700,12439660,12050,12050,12050,12050,1
20240216,112600,12427610,12050,12050,12050,12050,0
20240216,112500,12427610,12050,12050,12050,12050,0
20240216,112400,12427610,12050,12050,12050,12050,0
20240216,112300,12427610,12050,12050,12050,12050,0
20240216,112200,12427610,12050,12050,12050,12050,0
20240216,112100,12427610,12050,12050,12050,12050,0
20240216,112000,12427610,12050,12050,12050,12050,0
20240216,111900,12427610,12050,12050,12050,12050,0
20240216,111800,12427610,12050,12050,12050,12050,0
20240216,111700,12427610,12050,12050,12050,12050,0
20240216,111600,12427610,12050,12050,12050,12050,0
20240216,111500,12427610,12050,12050,12050,12050,0
20240216,111400,12427610,12050,12050,12050,12050,0
20240216,111300,12427610,12050,12050,12050,12050,0
20240216,111200,12427610,12050,12050,12050,12050,0
20240216,111100,12427610,12050,12050,12050,12050,0
20240216,111000,12427610,12050,12050,12050,12050,0
20240216,110900,12427610,12050,12050,12050,12050,0
20240216,110800,12427610,12050,12050,12050,12050,0
20240216,110700,12427610,12050,12050,12050,12050,0
20240216,110600,12427610,12050,12050,12050,12050,0
20240216,110500,12427610,12050,12050,12050,12050,0
20240216,110400,12427610,12050,12050,12050,12050,0
20240216,110300,12427610,12050,12050,12050,12050,0
20240216,110200,12427610,12050,12050,12050,12050,0
20240216,110100,12427610,12050,12050,12050,12050,0
20240216,110000,12427610,12050,12050,12050,12050,0
20240216,105900,12427610,12050,12050,12050,12050,0
20240216,105800,12427610,12050,12050,12050,12050,0
20240216,105700,12427610,12050,12050,12050,12050,0
20240216,105600,12427610,12050,12050,12050,12050,0
20240216,105500,12427610,12050,12050,12050,12050,115
20240216,105400,11041860,12050,12050,12050,12050,0
20240216,105300,11041860,12050,12050,12050,12050,0
20240216,105200,11041860,12050,12050,12050,12050,61
20240216,105100,10306810,12050,12050,12050,12050,0
20240216,105000,10306810,12050,12050,12050,12050,0
20240216,104900,10306810,12050,12050,12050,12050,0
20240216,104800,10306810,12050,12050,12050,12050,0
20240216,104700,10306810,12050,12050,12050,12050,0
20240216,104600,10306810,12050,12050,12050,12050,0
20240216,104500,10306810,12050,12050,12050,12050,0
20240216,104400,10306810,12050,12050,12050,12050,0
20240216,104300,10306810,12050,12050,12050,12050,0
20240216,104200,10306810,12050,12050,12050,12050,0
20240216,104100,10306810,12050,12050,12050,12050,15
20240216,104000,10126060,12050,12050,12050,12050,0
20240216,103900,10126060,12050,12050,12050,12050,0
20240216,103800,10126060,12050,12050,12050,12050,0
20240216,103700,10126060,12050,12050,12050,12050,0
20240216,103600,10126060,12050,12050,12050,12050,0
20240216,103500,10126060,12050,12050,12050,12050,0
20240216,103400,10126060,12050,12050,12050,12050,0
20240216,103300,10126060,12050,12050,12050,12050,0
20240216,103200,10126060,12050,12050,12050,12050,0
20240216,103100,10126060,12050,12080,12080,12050,10
20240216,103000,10005500,12090,12090,12090,12090,0
20240216,102900,10005500,12090,12090,12090,12090,0
20240216,102800,10005500,12090,12090,12090,12090,0
20240216,102700,10005500,12090,12090,12090,12090,0
20240216,102600,10005500,12090,12090,12090,12090,0
20240216,102500,10005500,12090,12090,12090,12090,1
20240216,102400,9993410,12080,12080,12080,12080,0
20240216,102300,9993410,12080,12080,12080,12080,0
20240216,102200,9993410,12080,12080,12080,12080,0
20240216,102100,9993410,12080,12080,12080,12080,0
20240216,102000,9993410,12080,12080,12080,12080,0
20240216,101900,9993410,12080,12080,12080,12080,0
20240216,101800,9993410,12080,12080,12080,12080,0
20240216,101700,9993410,12080,12080,12080,12080,9
20240216,101600,9884690,12080,12080,12080,12080,0
20240216,101500,9884690,12080,12080,12080,12080,0
20240216,101400,9884690,12080,12080,12080,12080,0
20240216,101300,9884690,12080,12080,12080,12080,8
20240216,101200,9788050,12080,12080,12080,12080,0
20240216,101100,9788050,12080,12080,12080,12080,0
20240216,101000,9788050,12080,12080,12080,12080,0
20240216,100900,9788050,12080,12080,12080,12080,0
20240216,100800,9788050,12080,12080,12080,12080,0
20240216,100700,9788050,12080,12080,12080,12080,0
20240216,100600,9788050,12080,12080,12080,12080,0
20240216,100500,9788050,12080,12080,12080,12080,1
20240216,100400,9775970,12070,12070,12070,12070,1
20240216,100300,9763900,12030,12030,12030,12030,0
20240216,100200,9763900,12030,12030,12030,12030,0
20240216,100100,9763900,12030,12030,12030,12030,0
20240216,100000,9763900,12030,12030,12030,12030,0
20240216,095900,9763900,12030,12030,12030,12030,0
20240216,095800,9763900,12030,12030,12030,12030,0
20240216,095700,9763900,12030,12030,12030,12030,0
20240216,095600,9763900,12030,12030,12030,12030,0
20240216,095500,9763900,12030,12030,12030,12030,0
20240216,095400,9763900,12030,12030,12030,12030,0
20240216,095300,9763900,12030,12030,12030,12030,0
20240216,095200,9763900,12030,12030,12030,12030,0
20240216,095100,9763900,12030,12030,12030,12030,0
20240216,095000,9763900,12030,12030,12030,12030,0
20240216,094900,9763900,12030,12040,12040,12030,196
20240216,094800,7405360,12040,12060,12060,12040,48
20240216,094700,6827150,12060,12070,12070,12060,18
20240216,094600,6609910,12080,12080,12080,12080,3
20240216,094500,6573670,12070,12070,12070,12070,0
20240216,094400,6573670,12070,12070,12070,12070,0
20240216,094300,6573670,12070,12070,12070,12070,0
20240216,094200,6573670,12070,12070,12070,12070,0
20240216,094100,6573670,12070,12070,12070,12070,0
20240216,094000,6573670,12070,12070,12070,12070,0
20240216,093900,6573670,12070,12070,12070,12070,0
20240216,093800,6573670,12070,12070,12070,12070,0
20240216,093700,6573670,12070,12070,12070,12070,5
20240216,093600,6513320,12070,12070,12070,12070,0
20240216,093500,6513320,12070,12070,12070,12070,0
20240216,093400,6513320,12070,12070,12070,12070,0
20240216,093300,6513320,12070,12070,12070,12070,0
20240216,093200,6513320,12070,12060,12070,12060,3
20240216,093100,6477130,12040,12040,12040,12040,0
20240216,093000,6477130,12040,12040,12040,12040,0
20240216,092900,6477130,12040,12040,12040,12040,0
20240216,092800,6477130,12040,12040,12040,12040,0
20240216,092700,6477130,12040,12040,12040,12040,4
20240216,092600,6428970,12040,12040,12040,12040,21
20240216,092500,6176130,12040,12040,12040,12040,98
20240216,092400,4996210,12040,12040,12040,12040,6
20240216,092300,4923970,12040,12040,12040,12040,92
20240216,092200,3816290,12040,12050,12050,12040,35
20240216,092100,3394550,12060,12060,12060,12060,12
20240216,092000,3249830,12070,12070,12070,12070,0
20240216,091900,3249830,12070,12070,12070,12070,0
20240216,091800,3249830,12070,12070,12070,12070,1
20240216,091700,3237760,12070,12070,12070,12070,0
20240216,091600,3237760,12070,12070,12070,12070,23
20240216,091500,2960150,12080,12090,12090,12080,113
20240216,091400,1595070,12080,12080,12080,12080,0
20240216,091300,1595070,12080,12080,12080,12080,0
20240216,091200,1595070,12080,12080,12080,12080,0
20240216,091100,1595070,12080,12080,12080,12080,0
20240216,091000,1595070,12080,12080,12080,12080,0
20240216,090900,1595070,12080,12080,12080,12080,0
20240216,090800,1595070,12080,12080,12080,12080,0
20240216,090700,1595070,12080,12080,12080,12080,0
20240216,090600,1595070,12080,12080,12080,12080,0
20240216,090500,1595070,12080,12090,12090,12080,100
20240216,090400,386860,12080,12080,12080,12080,0
20240216,090300,386860,12080,12080,12080,12080,0
20240216,090200,386860,12080,12090,12090,12080,32
20240216,090100,0,12080,12080,12080,12080,0
20240216,090000,0,12080,12080,12080,12080,0