KissMeData/101930/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,200500,56397170,11060,11060,11060,11060,1
20240215,200400,56397170,11060,11060,11060,11060,0
20240215,200300,56397170,11060,11060,11060,11060,0
20240215,200200,56397170,11060,11060,11060,11060,0
20240215,200100,56397170,11060,11060,11060,11060,0
20240215,200000,56397170,11060,11060,11060,11060,0
20240215,195900,56397170,11060,11060,11060,11060,0
20240215,195800,56397170,11060,11060,11060,11060,0
20240215,195700,56397170,11060,11060,11060,11060,0
20240215,195600,56397170,11060,11060,11060,11060,0
20240215,195500,56397170,11060,11060,11060,11060,0
20240215,195400,56397170,11060,11060,11060,11060,0
20240215,195300,56397170,11060,11060,11060,11060,0
20240215,195200,56397170,11060,11060,11060,11060,0
20240215,195100,56397170,11060,11060,11060,11060,0
20240215,195000,56397170,11060,11060,11060,11060,0
20240215,194900,56397170,11060,11060,11060,11060,0
20240215,194800,56397170,11060,11060,11060,11060,0
20240215,194700,56397170,11060,11060,11060,11060,0
20240215,194600,56397170,11060,11060,11060,11060,0
20240215,194500,56397170,11060,11060,11060,11060,0
20240215,194400,56397170,11060,11060,11060,11060,0
20240215,194300,56397170,11060,11060,11060,11060,0
20240215,194200,56397170,11060,11060,11060,11060,0
20240215,194100,56397170,11060,11060,11060,11060,0
20240215,194000,56397170,11060,11060,11060,11060,0
20240215,193900,56397170,11060,11060,11060,11060,0
20240215,193800,56397170,11060,11060,11060,11060,0
20240215,193700,56397170,11060,11060,11060,11060,0
20240215,193600,56397170,11060,11060,11060,11060,0
20240215,193500,56397170,11060,11060,11060,11060,1
20240215,193400,56397170,11060,11060,11060,11060,0
20240215,193300,56397170,11060,11060,11060,11060,0
20240215,193200,56397170,11060,11060,11060,11060,0
20240215,193100,56397170,11060,11060,11060,11060,0
20240215,193000,56397170,11060,11060,11060,11060,0
20240215,192900,56397170,11060,11060,11060,11060,0
20240215,192800,56397170,11060,11060,11060,11060,0
20240215,192700,56397170,11060,11060,11060,11060,0
20240215,192600,56397170,11060,11060,11060,11060,0
20240215,192500,56397170,11060,11060,11060,11060,0
20240215,192400,56397170,11060,11060,11060,11060,0
20240215,192300,56397170,11060,11060,11060,11060,0
20240215,192200,56397170,11060,11060,11060,11060,0
20240215,192100,56397170,11060,11060,11060,11060,0
20240215,192000,56397170,11060,11060,11060,11060,0
20240215,191900,56397170,11060,11060,11060,11060,0
20240215,191800,56397170,11060,11060,11060,11060,0
20240215,191700,56397170,11060,11060,11060,11060,0
20240215,191600,56397170,11060,11060,11060,11060,0
20240215,191500,56397170,11060,11060,11060,11060,0
20240215,191400,56397170,11060,11060,11060,11060,0
20240215,191300,56397170,11060,11060,11060,11060,0
20240215,191200,56397170,11060,11060,11060,11060,0
20240215,191100,56397170,11060,11060,11060,11060,0
20240215,191000,56397170,11060,11060,11060,11060,0
20240215,190900,56397170,11060,11060,11060,11060,0
20240215,190800,56397170,11060,11060,11060,11060,0
20240215,190700,56397170,11060,11060,11060,11060,0
20240215,190600,56397170,11060,11060,11060,11060,0
20240215,190500,56397170,11060,11060,11060,11060,1
20240215,190400,56397170,11060,11060,11060,11060,0
20240215,190300,56397170,11060,11060,11060,11060,0
20240215,190200,56397170,11060,11060,11060,11060,0
20240215,190100,56397170,11060,11060,11060,11060,0
20240215,190000,56397170,11060,11060,11060,11060,0
20240215,185900,56397170,11060,11060,11060,11060,0
20240215,185800,56397170,11060,11060,11060,11060,0
20240215,185700,56397170,11060,11060,11060,11060,0
20240215,185600,56397170,11060,11060,11060,11060,0
20240215,185500,56397170,11060,11060,11060,11060,0
20240215,185400,56397170,11060,11060,11060,11060,0
20240215,185300,56397170,11060,11060,11060,11060,0
20240215,185200,56397170,11060,11060,11060,11060,0
20240215,185100,56397170,11060,11060,11060,11060,0
20240215,185000,56397170,11060,11060,11060,11060,0
20240215,184900,56397170,11060,11060,11060,11060,0
20240215,184800,56397170,11060,11060,11060,11060,0
20240215,184700,56397170,11060,11060,11060,11060,0
20240215,184600,56397170,11060,11060,11060,11060,0
20240215,184500,56397170,11060,11060,11060,11060,0
20240215,184400,56397170,11060,11060,11060,11060,0
20240215,184300,56397170,11060,11060,11060,11060,0
20240215,184200,56397170,11060,11060,11060,11060,0
20240215,184100,56397170,11060,11060,11060,11060,0
20240215,184000,56397170,11060,11060,11060,11060,0
20240215,183900,56397170,11060,11060,11060,11060,0
20240215,183800,56397170,11060,11060,11060,11060,0
20240215,183700,56397170,11060,11060,11060,11060,0
20240215,183600,56397170,11060,11060,11060,11060,0
20240215,183500,56397170,11060,11060,11060,11060,1
20240215,183400,56397170,11060,11060,11060,11060,0
20240215,183300,56397170,11060,11060,11060,11060,0
20240215,183200,56397170,11060,11060,11060,11060,0
20240215,183100,56397170,11060,11060,11060,11060,0
20240215,183000,56397170,11060,11060,11060,11060,0
20240215,182900,56397170,11060,11060,11060,11060,0
20240215,182800,56397170,11060,11060,11060,11060,0
20240215,182700,56397170,11060,11060,11060,11060,0
20240215,182600,56397170,11060,11060,11060,11060,0
20240215,182500,56397170,11060,11060,11060,11060,0
20240215,182400,56397170,11060,11060,11060,11060,0
20240215,182300,56397170,11060,11060,11060,11060,0
20240215,182200,56397170,11060,11060,11060,11060,0
20240215,182100,56397170,11060,11060,11060,11060,0
20240215,182000,56397170,11060,11060,11060,11060,0
20240215,181900,56397170,11060,11060,11060,11060,0
20240215,181800,56397170,11060,11060,11060,11060,0
20240215,181700,56397170,11060,11060,11060,11060,0
20240215,181600,56397170,11060,11060,11060,11060,0
20240215,181500,56397170,11060,11060,11060,11060,0
20240215,181400,56397170,11060,11060,11060,11060,0
20240215,181300,56397170,11060,11060,11060,11060,0
20240215,181200,56397170,11060,11060,11060,11060,0
20240215,181100,56397170,11060,11060,11060,11060,0
20240215,181000,56397170,11060,11060,11060,11060,0
20240215,180900,56397170,11060,11060,11060,11060,0
20240215,180800,56397170,11060,11060,11060,11060,0
20240215,180700,56397170,11060,11060,11060,11060,0
20240215,180600,56397170,11060,11060,11060,11060,0
20240215,180500,56397170,11060,11060,11060,11060,1
20240215,180400,56397170,11060,11060,11060,11060,0
20240215,180300,56397170,11060,11060,11060,11060,0
20240215,180200,56397170,11060,11060,11060,11060,0
20240215,180100,56397170,11060,11060,11060,11060,0
20240215,180000,56397170,11060,11060,11060,11060,0
20240215,175900,56397170,11060,11060,11060,11060,0
20240215,175800,56397170,11060,11060,11060,11060,0
20240215,175700,56397170,11060,11060,11060,11060,0
20240215,175600,56397170,11060,11060,11060,11060,0
20240215,175500,56397170,11060,11060,11060,11060,0
20240215,175400,56397170,11060,11060,11060,11060,0
20240215,175300,56397170,11060,11060,11060,11060,0
20240215,175200,56397170,11060,11060,11060,11060,0
20240215,175100,56397170,11060,11060,11060,11060,0
20240215,175000,56397170,11060,11060,11060,11060,0
20240215,174900,56397170,11060,11060,11060,11060,0
20240215,174800,56397170,11060,11060,11060,11060,0
20240215,174700,56397170,11060,11060,11060,11060,0
20240215,174600,56397170,11060,11060,11060,11060,0
20240215,174500,56397170,11060,11060,11060,11060,0
20240215,174400,56397170,11060,11060,11060,11060,0
20240215,174300,56397170,11060,11060,11060,11060,0
20240215,174200,56397170,11060,11060,11060,11060,0
20240215,174100,56397170,11060,11060,11060,11060,0
20240215,174000,56397170,11060,11060,11060,11060,0
20240215,173900,56397170,11060,11060,11060,11060,0
20240215,173800,56397170,11060,11060,11060,11060,0
20240215,173700,56397170,11060,11060,11060,11060,0
20240215,173600,56397170,11060,11060,11060,11060,0
20240215,173500,56397170,11060,11060,11060,11060,1
20240215,173400,56397170,11060,11060,11060,11060,0
20240215,173300,56397170,11060,11060,11060,11060,0
20240215,173200,56397170,11060,11060,11060,11060,0
20240215,173100,56397170,11060,11060,11060,11060,0
20240215,173000,56397170,11060,11060,11060,11060,0
20240215,172900,56397170,11060,11060,11060,11060,0
20240215,172800,56397170,11060,11060,11060,11060,0
20240215,172700,56397170,11060,11060,11060,11060,0
20240215,172600,56397170,11060,11060,11060,11060,0
20240215,172500,56397170,11060,11060,11060,11060,0
20240215,172400,56397170,11060,11060,11060,11060,0
20240215,172300,56397170,11060,11060,11060,11060,0
20240215,172200,56397170,11060,11060,11060,11060,0
20240215,172100,56397170,11060,11060,11060,11060,0
20240215,172000,56397170,11060,11060,11060,11060,0
20240215,171900,56397170,11060,11060,11060,11060,0
20240215,171800,56397170,11060,11060,11060,11060,0
20240215,171700,56397170,11060,11060,11060,11060,0
20240215,171600,56397170,11060,11060,11060,11060,0
20240215,171500,56397170,11060,11060,11060,11060,0
20240215,171400,56397170,11060,11060,11060,11060,0
20240215,171300,56397170,11060,11060,11060,11060,0
20240215,171200,56397170,11060,11060,11060,11060,0
20240215,171100,56397170,11060,11060,11060,11060,0
20240215,171000,56397170,11060,11060,11060,11060,0
20240215,170900,56397170,11060,11060,11060,11060,0
20240215,170800,56397170,11060,11060,11060,11060,0
20240215,170700,56397170,11060,11060,11060,11060,0
20240215,170600,56397170,11060,11060,11060,11060,0
20240215,170500,56397170,11060,11060,11060,11060,1
20240215,170400,56397170,11060,11060,11060,11060,0
20240215,170300,56397170,11060,11060,11060,11060,0
20240215,170200,56397170,11060,11060,11060,11060,0
20240215,170100,56397170,11060,11060,11060,11060,0
20240215,170000,56397170,11060,11060,11060,11060,0
20240215,165900,56397170,11060,11060,11060,11060,0
20240215,165800,56397170,11060,11060,11060,11060,0
20240215,165700,56397170,11060,11060,11060,11060,0
20240215,165600,56397170,11060,11060,11060,11060,0
20240215,165500,56397170,11060,11060,11060,11060,0
20240215,165400,56397170,11060,11060,11060,11060,0
20240215,165300,56397170,11060,11060,11060,11060,0
20240215,165200,56397170,11060,11060,11060,11060,0
20240215,165100,56397170,11060,11060,11060,11060,0
20240215,165000,56397170,11060,11060,11060,11060,0
20240215,164900,56397170,11060,11060,11060,11060,0
20240215,164800,56397170,11060,11060,11060,11060,0
20240215,164700,56397170,11060,11060,11060,11060,0
20240215,164600,56397170,11060,11060,11060,11060,0
20240215,164500,56397170,11060,11060,11060,11060,0
20240215,164400,56397170,11060,11060,11060,11060,0
20240215,164300,56397170,11060,11060,11060,11060,0
20240215,164200,56397170,11060,11060,11060,11060,0
20240215,164100,56397170,11060,11060,11060,11060,0
20240215,164000,56397170,11060,11060,11060,11060,0
20240215,163900,56397170,11060,11060,11060,11060,0
20240215,163800,56397170,11060,11060,11060,11060,0
20240215,163700,56397170,11060,11060,11060,11060,0
20240215,163600,56397170,11060,11060,11060,11060,0
20240215,163500,56397170,11060,11060,11060,11060,1
20240215,163400,56397170,11060,11060,11060,11060,0
20240215,163300,56397170,11060,11060,11060,11060,0
20240215,163200,56397170,11060,11060,11060,11060,0
20240215,163100,56397170,11060,11060,11060,11060,0
20240215,163000,56397170,11060,11060,11060,11060,0
20240215,162900,56397170,11060,11060,11060,11060,0
20240215,162800,56397170,11060,11060,11060,11060,0
20240215,162700,56397170,11060,11060,11060,11060,0
20240215,162600,56397170,11060,11060,11060,11060,0
20240215,162500,56397170,11060,11060,11060,11060,0
20240215,162400,56397170,11060,11060,11060,11060,0
20240215,162300,56397170,11060,11060,11060,11060,0
20240215,162200,56397170,11060,11060,11060,11060,0
20240215,162100,56397170,11060,11060,11060,11060,0
20240215,162000,56397170,11060,11060,11060,11060,0
20240215,161900,56397170,11060,11060,11060,11060,0
20240215,161800,56397170,11060,11060,11060,11060,0
20240215,161700,56397170,11060,11060,11060,11060,0
20240215,161600,56397170,11060,11060,11060,11060,0
20240215,161500,56397170,11060,11060,11060,11060,0
20240215,161400,56397170,11060,11060,11060,11060,0
20240215,161300,56397170,11060,11060,11060,11060,0
20240215,161200,56397170,11060,11060,11060,11060,0
20240215,161100,56397170,11060,11060,11060,11060,0
20240215,161000,56397170,11060,11060,11060,11060,0
20240215,160900,56397170,11060,11060,11060,11060,0
20240215,160800,56397170,11060,11060,11060,11060,0
20240215,160700,56397170,11060,11060,11060,11060,0
20240215,160600,56397170,11060,11060,11060,11060,0
20240215,160500,56397170,11060,11060,11060,11060,1
20240215,160400,56397170,11060,11060,11060,11060,0
20240215,160300,56397170,11060,11060,11060,11060,0
20240215,160200,56397170,11060,11060,11060,11060,0
20240215,160100,56397170,11060,11060,11060,11060,0
20240215,160000,56397170,11060,11060,11060,11060,0
20240215,155900,56397170,11060,11060,11060,11060,0
20240215,155800,56397170,11060,11060,11060,11060,0
20240215,155700,56397170,11060,11060,11060,11060,0
20240215,155600,56397170,11060,11060,11060,11060,0
20240215,155500,56397170,11060,11060,11060,11060,0
20240215,155400,56397170,11060,11060,11060,11060,0
20240215,155300,56397170,11060,11060,11060,11060,0
20240215,155200,56397170,11060,11060,11060,11060,0
20240215,155100,56397170,11060,11060,11060,11060,0
20240215,155000,56397170,11060,11060,11060,11060,0
20240215,154900,56397170,11060,11060,11060,11060,0
20240215,154800,56397170,11060,11060,11060,11060,0
20240215,154700,56397170,11060,11060,11060,11060,0
20240215,154600,56397170,11060,11060,11060,11060,0
20240215,154500,56397170,11060,11060,11060,11060,0
20240215,154400,56397170,11060,11060,11060,11060,0
20240215,154300,56397170,11060,11060,11060,11060,0
20240215,154200,56397170,11060,11060,11060,11060,0
20240215,154100,56397170,11060,11060,11060,11060,0
20240215,154000,56397170,11060,11060,11060,11060,0
20240215,153900,56397170,11060,11060,11060,11060,0
20240215,153800,56397170,11060,11060,11060,11060,0
20240215,153700,56397170,11060,11060,11060,11060,0
20240215,153600,56397170,11060,11060,11060,11060,0
20240215,153500,56397170,11060,11060,11060,11060,1
20240215,153400,56397170,11060,11060,11060,11060,0
20240215,153300,56397170,11060,11060,11060,11060,0
20240215,153200,56397170,11060,11060,11060,11060,0
20240215,153100,56397170,11060,11060,11060,11060,0
20240215,153000,56397170,11060,11060,11060,11060,0
20240215,152900,56397170,11060,11060,11060,11060,0
20240215,152800,56397170,11060,11060,11060,11060,0
20240215,152700,56397170,11060,11060,11060,11060,0
20240215,152600,56397170,11060,11060,11060,11060,0
20240215,152500,56397170,11060,11060,11060,11060,0
20240215,152400,56397170,11060,11060,11060,11060,0
20240215,152300,56397170,11060,11060,11060,11060,0
20240215,152200,56397170,11060,11060,11060,11060,0
20240215,152100,56397170,11060,11060,11060,11060,0
20240215,152000,56397170,11060,11060,11060,11060,0
20240215,151900,56397170,11060,11060,11060,11060,0
20240215,151800,56397170,11060,11060,11060,11060,1
20240215,151700,56386110,11060,11060,11060,11060,0
20240215,151600,56386110,11060,11060,11060,11060,0
20240215,151500,56386110,11060,11060,11060,11060,0
20240215,151400,56386110,11060,11060,11060,11060,1
20240215,151300,56375050,10970,10970,10970,10970,0
20240215,151200,56375050,10970,10900,10970,10900,987
20240215,151100,45557230,10890,10890,10890,10890,43
20240215,151000,45088960,10890,10890,10890,10890,0
20240215,150900,45088960,10890,10890,10890,10890,0
20240215,150800,45088960,10890,10890,10890,10890,0
20240215,150700,45088960,10890,10890,10890,10890,0
20240215,150600,45088960,10890,10890,10890,10890,0
20240215,150500,45088960,10890,10890,10890,10890,0
20240215,150400,45088960,10890,10890,10890,10890,0
20240215,150300,45088960,10890,10890,10890,10890,0
20240215,150200,45088960,10890,10890,10890,10890,0
20240215,150100,45088960,10890,10890,10890,10890,4
20240215,150000,45045400,10890,10890,10890,10890,0
20240215,145900,45045400,10890,10890,10890,10890,1
20240215,145800,45034510,10860,10860,10860,10860,0
20240215,145700,45034510,10860,10860,10860,10860,0
20240215,145600,45034510,10860,10860,10860,10860,0
20240215,145500,45034510,10860,10860,10860,10860,0
20240215,145400,45034510,10860,10850,10860,10840,9
20240215,145300,44936880,10880,10880,10880,10880,1
20240215,145200,44926000,10800,10800,10800,10800,20
20240215,145100,44710000,10780,10850,10850,10780,80
20240215,145000,43845650,10910,10910,10910,10910,0
20240215,144900,43845650,10910,10910,10910,10910,0
20240215,144800,43845650,10910,10910,10910,10910,0
20240215,144700,43845650,10910,10910,10910,10910,0
20240215,144600,43845650,10910,10910,10910,10910,0
20240215,144500,43845650,10910,10910,10910,10910,0
20240215,144400,43845650,10910,10910,10910,10910,0
20240215,144300,43845650,10910,10910,10910,10910,0
20240215,144200,43845650,10910,10910,10910,10910,1
20240215,144100,43834740,10910,10910,10910,10910,0
20240215,144000,43834740,10910,10910,10910,10910,0
20240215,143900,43834740,10910,10910,10910,10910,0
20240215,143800,43834740,10910,10910,10910,10910,1
20240215,143700,43823830,10850,10850,10850,10850,0
20240215,143600,43823830,10850,10850,10850,10850,1
20240215,143500,43812980,10910,10910,10910,10910,1
20240215,143400,43802070,10900,10900,10900,10900,2
20240215,143300,43780270,10900,10900,10900,10900,10
20240215,143200,43671270,10900,10900,10900,10900,2
20240215,143100,43649470,10900,10900,10900,10900,0
20240215,143000,43649470,10900,10900,10900,10900,0
20240215,142900,43649470,10900,10900,10900,10900,0
20240215,142800,43649470,10900,10900,10900,10900,0
20240215,142700,43649470,10900,10900,10900,10900,0
20240215,142600,43649470,10900,10900,10900,10900,0
20240215,142500,43649470,10900,10900,10900,10900,1
20240215,142400,43638570,10820,10820,10820,10820,0
20240215,142300,43638570,10820,10820,10820,10820,2
20240215,142200,43616930,10830,10830,10830,10830,0
20240215,142100,43616930,10830,10830,10830,10830,0
20240215,142000,43616930,10830,10830,10830,10830,15
20240215,141900,43454480,10830,10840,10840,10830,26
20240215,141800,43172800,10910,10910,10910,10910,0
20240215,141700,43172800,10910,10910,10910,10910,9
20240215,141600,43074610,10910,10880,10910,10880,75
20240215,141500,42258570,10830,10830,10830,10830,0
20240215,141400,42258570,10830,10830,10830,10830,1
20240215,141300,42247740,10910,10910,10910,10910,0
20240215,141200,42247740,10910,10910,10910,10910,0
20240215,141100,42247740,10910,10910,10910,10910,0
20240215,141000,42247740,10910,10910,10910,10910,0
20240215,140900,42247740,10910,10910,10910,10910,0
20240215,140800,42247740,10910,10910,10910,10910,0
20240215,140700,42247740,10910,10910,10910,10910,0
20240215,140600,42247740,10910,10910,10910,10910,0
20240215,140500,42247740,10910,10910,10910,10910,0
20240215,140400,42247740,10910,10910,10910,10910,0
20240215,140300,42247740,10910,10910,10910,10910,0
20240215,140200,42247740,10910,10910,10910,10910,0
20240215,140100,42247740,10910,10910,10910,10910,3
20240215,140000,42215010,10910,10910,10910,10910,109
20240215,135900,41025820,10910,10910,10910,10910,0
20240215,135800,41025820,10910,10910,10910,10910,12
20240215,135700,40894900,10910,10910,10910,10910,0
20240215,135600,40894900,10910,10910,10910,10910,0
20240215,135500,40894900,10910,10910,10910,10910,2
20240215,135400,40873080,10910,10910,10910,10910,0
20240215,135300,40873080,10910,10910,10910,10910,0
20240215,135200,40873080,10910,10910,10910,10910,3
20240215,135100,40840350,10900,10900,10900,10900,0
20240215,135000,40840350,10900,10900,10900,10900,0
20240215,134900,40840350,10900,10900,10900,10900,0
20240215,134800,40840350,10900,10900,10900,10900,0
20240215,134700,40840350,10900,10900,10900,10900,0
20240215,134600,40840350,10900,10870,10900,10870,21
20240215,134500,40611480,10700,10700,10700,10700,0
20240215,134400,40611480,10700,10700,10700,10700,0
20240215,134300,40611480,10700,10700,10700,10700,0
20240215,134200,40611480,10700,10700,10700,10700,0
20240215,134100,40611480,10700,10700,10700,10700,0
20240215,134000,40611480,10700,10700,10700,10700,0
20240215,133900,40611480,10700,10700,10700,10700,0
20240215,133800,40611480,10700,10700,10700,10700,0
20240215,133700,40611480,10700,10970,10970,10700,2500
20240215,133600,13789700,11070,11070,11070,11070,0
20240215,133500,13789700,11070,11070,11070,11070,0
20240215,133400,13789700,11070,11070,11070,11070,0
20240215,133300,13789700,11070,11070,11070,11070,0
20240215,133200,13789700,11070,11070,11070,11070,0
20240215,133100,13789700,11070,11070,11070,11070,0
20240215,133000,13789700,11070,11070,11070,11070,0
20240215,132900,13789700,11070,11070,11070,11070,0
20240215,132800,13789700,11070,11070,11070,11070,0
20240215,132700,13789700,11070,11070,11070,11070,0
20240215,132600,13789700,11070,11070,11070,11070,0
20240215,132500,13789700,11070,11070,11070,11070,0
20240215,132400,13789700,11070,11070,11070,11070,0
20240215,132300,13789700,11070,11070,11070,11070,0
20240215,132200,13789700,11070,11070,11070,11070,0
20240215,132100,13789700,11070,11070,11070,11070,0
20240215,132000,13789700,11070,11070,11070,11070,0
20240215,131900,13789700,11070,11070,11070,11070,0
20240215,131800,13789700,11070,11070,11070,11070,0
20240215,131700,13789700,11070,11070,11070,11070,0
20240215,131600,13789700,11070,11070,11070,11070,0
20240215,131500,13789700,11070,11070,11070,11070,0
20240215,131400,13789700,11070,11070,11070,11070,0
20240215,131300,13789700,11070,11070,11070,11070,0
20240215,131200,13789700,11070,11070,11070,11070,0
20240215,131100,13789700,11070,11070,11070,11070,0
20240215,131000,13789700,11070,11070,11070,11070,4
20240215,130900,13745420,11080,11080,11080,11080,0
20240215,130800,13745420,11080,11080,11080,11080,4
20240215,130700,13701100,11080,11080,11080,11080,0
20240215,130600,13701100,11080,11080,11080,11080,0
20240215,130500,13701100,11080,11080,11080,11080,0
20240215,130400,13701100,11080,11090,11090,11080,3
20240215,130300,13667840,11090,11090,11090,11090,3
20240215,130200,13634570,10950,10960,10960,10950,77
20240215,130100,12791320,10970,10970,10970,10970,0
20240215,130000,12791320,10970,10970,10970,10970,0
20240215,125900,12791320,10970,10970,10970,10970,41
20240215,125800,12341550,10980,10990,10990,10980,12
20240215,125700,12209770,10990,11010,11010,10990,20
20240215,125600,11989760,11010,11010,11010,11010,12
20240215,125500,11857640,11020,11020,11020,11020,0
20240215,125400,11857640,11020,11020,11020,11020,0
20240215,125300,11857640,11020,11020,11020,11020,0
20240215,125200,11857640,11020,11020,11020,11020,0
20240215,125100,11857640,11020,11020,11020,11020,0
20240215,125000,11857640,11020,11030,11030,11020,57
20240215,124900,11229430,11030,11030,11030,11030,0
20240215,124800,11229430,11030,11030,11030,11030,0
20240215,124700,11229430,11030,11030,11030,11030,0
20240215,124600,11229430,11030,11030,11030,11030,0
20240215,124500,11229430,11030,11030,11030,11030,0
20240215,124400,11229430,11030,11030,11030,11030,0
20240215,124300,11229430,11030,11030,11030,11030,1
20240215,124200,11218400,11030,11030,11030,11030,0
20240215,124100,11218400,11030,11030,11030,11030,0
20240215,124000,11218400,11030,11030,11030,11030,0
20240215,123900,11218400,11030,11030,11030,11030,0
20240215,123800,11218400,11030,11030,11030,11030,0
20240215,123700,11218400,11030,11030,11030,11030,0
20240215,123600,11218400,11030,11030,11030,11030,0
20240215,123500,11218400,11030,11030,11030,11030,0
20240215,123400,11218400,11030,11030,11030,11030,0
20240215,123300,11218400,11030,11030,11030,11030,0
20240215,123200,11218400,11030,11030,11030,11030,0
20240215,123100,11218400,11030,11030,11030,11030,0
20240215,123000,11218400,11030,11030,11030,11030,0
20240215,122900,11218400,11030,11030,11030,11030,0
20240215,122800,11218400,11030,11030,11030,11030,1
20240215,122700,11207370,11110,11110,11110,11110,0
20240215,122600,11207370,11110,11110,11110,11110,0
20240215,122500,11207370,11110,11110,11110,11110,1
20240215,122400,11196260,11110,11110,11110,11110,0
20240215,122300,11196260,11110,11110,11110,11110,0
20240215,122200,11196260,11110,11110,11110,11110,0
20240215,122100,11196260,11110,11110,11110,11110,0
20240215,122000,11196260,11110,11110,11110,11110,0
20240215,121900,11196260,11110,11110,11110,11110,0
20240215,121800,11196260,11110,11110,11110,11110,0
20240215,121700,11196260,11110,11110,11110,11110,0
20240215,121600,11196260,11110,11110,11110,11110,0
20240215,121500,11196260,11110,11110,11110,11110,0
20240215,121400,11196260,11110,11110,11110,11110,0
20240215,121300,11196260,11110,11110,11110,11110,0
20240215,121200,11196260,11110,11110,11110,11110,0
20240215,121100,11196260,11110,11110,11110,11110,0
20240215,121000,11196260,11110,11110,11110,11110,0
20240215,120900,11196260,11110,11110,11110,11110,0
20240215,120800,11196260,11110,11110,11110,11110,0
20240215,120700,11196260,11110,11110,11110,11110,0
20240215,120600,11196260,11110,11110,11110,11110,0
20240215,120500,11196260,11110,11110,11110,11110,0
20240215,120400,11196260,11110,11110,11110,11110,0
20240215,120300,11196260,11110,11110,11110,11110,0
20240215,120200,11196260,11110,11110,11110,11110,0
20240215,120100,11196260,11110,11110,11110,11110,0
20240215,120000,11196260,11110,11110,11110,11110,0
20240215,115900,11196260,11110,11110,11110,11110,0
20240215,115800,11196260,11110,11110,11110,11110,0
20240215,115700,11196260,11110,11110,11110,11110,0
20240215,115600,11196260,11110,11110,11110,11110,0
20240215,115500,11196260,11110,11110,11110,11110,0
20240215,115400,11196260,11110,11110,11110,11110,0
20240215,115300,11196260,11110,11110,11110,11110,0
20240215,115200,11196260,11110,11110,11110,11110,0
20240215,115100,11196260,11110,11110,11110,11110,0
20240215,115000,11196260,11110,11110,11110,11110,0
20240215,114900,11196260,11110,11110,11110,11110,0
20240215,114800,11196260,11110,11110,11110,11110,0
20240215,114700,11196260,11110,11110,11110,11110,0
20240215,114600,11196260,11110,11110,11110,11110,0
20240215,114500,11196260,11110,11110,11110,11110,0
20240215,114400,11196260,11110,11110,11110,11110,0
20240215,114300,11196260,11110,11110,11110,11110,1
20240215,114200,11185150,11130,11130,11130,11130,0
20240215,114100,11185150,11130,11130,11130,11130,0
20240215,114000,11185150,11130,11130,11130,11130,0
20240215,113900,11185150,11130,11130,11130,11130,0
20240215,113800,11185150,11130,11130,11130,11130,0
20240215,113700,11185150,11130,11130,11130,11130,0
20240215,113600,11185150,11130,11130,11130,11130,0
20240215,113500,11185150,11130,11130,11130,11130,0
20240215,113400,11185150,11130,11130,11130,11130,0
20240215,113300,11185150,11130,11130,11130,11130,0
20240215,113200,11185150,11130,11130,11130,11130,0
20240215,113100,11185150,11130,11130,11130,11130,0
20240215,113000,11185150,11130,11130,11130,11130,0
20240215,112900,11185150,11130,11130,11130,11130,0
20240215,112800,11185150,11130,11130,11130,11130,0
20240215,112700,11185150,11130,11130,11130,11130,0
20240215,112600,11185150,11130,11130,11130,11130,0
20240215,112500,11185150,11130,11130,11130,11130,0
20240215,112400,11185150,11130,11130,11130,11130,0
20240215,112300,11185150,11130,11130,11130,11130,0
20240215,112200,11185150,11130,11130,11130,11130,0
20240215,112100,11185150,11130,11130,11130,11130,0
20240215,112000,11185150,11130,11130,11130,11130,0
20240215,111900,11185150,11130,11130,11130,11130,0
20240215,111800,11185150,11130,11130,11130,11130,0
20240215,111700,11185150,11130,11130,11130,11130,0
20240215,111600,11185150,11130,11130,11130,11130,0
20240215,111500,11185150,11130,11130,11130,11130,0
20240215,111400,11185150,11130,11130,11130,11130,0
20240215,111300,11185150,11130,11130,11130,11130,0
20240215,111200,11185150,11130,11130,11130,11130,0
20240215,111100,11185150,11130,11130,11130,11130,0
20240215,111000,11185150,11130,11130,11130,11130,0
20240215,110900,11185150,11130,11130,11130,11130,0
20240215,110800,11185150,11130,11130,11130,11130,0
20240215,110700,11185150,11130,11130,11130,11130,0
20240215,110600,11185150,11130,11130,11130,11130,0
20240215,110500,11185150,11130,11130,11130,11130,0
20240215,110400,11185150,11130,11130,11130,11130,0
20240215,110300,11185150,11130,11130,11130,11130,0
20240215,110200,11185150,11130,11130,11130,11130,0
20240215,110100,11185150,11130,11130,11130,11130,0
20240215,110000,11185150,11130,11130,11130,11130,0
20240215,105900,11185150,11130,11130,11130,11130,0
20240215,105800,11185150,11130,11130,11130,11130,0
20240215,105700,11185150,11130,11130,11130,11130,0
20240215,105600,11185150,11130,11130,11130,11130,0
20240215,105500,11185150,11130,11130,11130,11130,0
20240215,105400,11185150,11130,11130,11130,11130,0
20240215,105300,11185150,11130,11130,11130,11130,0
20240215,105200,11185150,11130,11130,11130,11130,0
20240215,105100,11185150,11130,11130,11130,11130,10
20240215,105000,11073850,11100,11100,11100,11100,0
20240215,104900,11073850,11100,11100,11100,11100,0
20240215,104800,11073850,11100,11100,11100,11100,0
20240215,104700,11073850,11100,11090,11100,11090,43
20240215,104600,10596560,11100,11100,11100,11100,23
20240215,104500,10341260,11090,11090,11090,11090,11
20240215,104400,10219270,11080,11080,11080,11080,2
20240215,104300,10197110,11130,11130,11130,11130,0
20240215,104200,10197110,11130,11130,11130,11130,0
20240215,104100,10197110,11130,11130,11130,11130,0
20240215,104000,10197110,11130,11130,11130,11130,0
20240215,103900,10197110,11130,11130,11130,11130,0
20240215,103800,10197110,11130,11130,11130,11130,0
20240215,103700,10197110,11130,11130,11130,11130,0
20240215,103600,10197110,11130,11130,11130,11130,0
20240215,103500,10197110,11130,11130,11130,11130,0
20240215,103400,10197110,11130,11130,11130,11130,0
20240215,103300,10197110,11130,11130,11130,11130,0
20240215,103200,10197110,11130,11130,11130,11130,0
20240215,103100,10197110,11130,11130,11130,11130,0
20240215,103000,10197110,11130,11130,11130,11130,0
20240215,102900,10197110,11130,11130,11130,11130,0
20240215,102800,10197110,11130,11130,11130,11130,0
20240215,102700,10197110,11130,11130,11130,11130,0
20240215,102600,10197110,11130,11130,11130,11130,0
20240215,102500,10197110,11130,11130,11130,11130,0
20240215,102400,10197110,11130,11130,11130,11130,0
20240215,102300,10197110,11130,11130,11130,11130,0
20240215,102200,10197110,11130,11130,11130,11130,0
20240215,102100,10197110,11130,11130,11130,11130,0
20240215,102000,10197110,11130,11130,11130,11130,0
20240215,101900,10197110,11130,11130,11130,11130,0
20240215,101800,10197110,11130,11130,11130,11130,0
20240215,101700,10197110,11130,11130,11130,11130,0
20240215,101600,10197110,11130,11130,11130,11130,0
20240215,101500,10197110,11130,11130,11130,11130,0
20240215,101400,10197110,11130,11130,11130,11130,0
20240215,101300,10197110,11130,11130,11130,11130,0
20240215,101200,10197110,11130,11130,11130,11130,0
20240215,101100,10197110,11130,11130,11130,11130,0
20240215,101000,10197110,11130,11130,11130,11130,0
20240215,100900,10197110,11130,11130,11130,11130,0
20240215,100800,10197110,11130,11130,11130,11130,0
20240215,100700,10197110,11130,11130,11130,11130,0
20240215,100600,10197110,11130,11130,11130,11130,0
20240215,100500,10197110,11130,11130,11130,11130,0
20240215,100400,10197110,11130,11130,11130,11130,0
20240215,100300,10197110,11130,11130,11130,11130,0
20240215,100200,10197110,11130,11130,11130,11130,0
20240215,100100,10197110,11130,11130,11130,11130,0
20240215,100000,10197110,11130,11130,11130,11130,0
20240215,095900,10197110,11130,11130,11130,11130,0
20240215,095800,10197110,11130,11130,11130,11130,0
20240215,095700,10197110,11130,11130,11130,11130,0
20240215,095600,10197110,11130,11130,11130,11130,0
20240215,095500,10197110,11130,11130,11130,11130,0
20240215,095400,10197110,11130,11130,11130,11130,0
20240215,095300,10197110,11130,11130,11130,11130,0
20240215,095200,10197110,11130,11130,11130,11130,0
20240215,095100,10197110,11130,11130,11130,11130,0
20240215,095000,10197110,11130,11130,11130,11130,0
20240215,094900,10197110,11130,11130,11130,11130,0
20240215,094800,10197110,11130,11130,11130,11130,0
20240215,094700,10197110,11130,11130,11130,11130,0
20240215,094600,10197110,11130,11130,11130,11130,0
20240215,094500,10197110,11130,11130,11130,11130,0
20240215,094400,10197110,11130,11130,11130,11130,0
20240215,094300,10197110,11130,11050,11130,11050,2
20240215,094200,10174930,11000,11000,11000,11000,1
20240215,094100,10163930,11060,11060,11060,11060,0
20240215,094000,10163930,11060,11060,11060,11060,0
20240215,093900,10163930,11060,11060,11060,11060,0
20240215,093800,10163930,11060,11000,11060,10950,201
20240215,093700,7959790,11020,11020,11020,11020,1
20240215,093600,7948770,10990,11000,11000,10990,152
20240215,093500,6278260,10990,10990,10990,10990,0
20240215,093400,6278260,10990,10990,10990,10990,0
20240215,093300,6278260,10990,10990,10990,10990,0
20240215,093200,6278260,10990,11010,11040,10980,310
20240215,093100,2869800,11230,11230,11230,11230,0
20240215,093000,2869800,11230,11230,11230,11230,0
20240215,092900,2869800,11230,11230,11230,11230,0
20240215,092800,2869800,11230,11230,11230,11230,0
20240215,092700,2869800,11230,11230,11230,11230,0
20240215,092600,2869800,11230,11230,11230,11230,0
20240215,092500,2869800,11230,11230,11230,11230,0
20240215,092400,2869800,11230,11230,11230,11230,0
20240215,092300,2869800,11230,11230,11230,11230,0
20240215,092200,2869800,11230,11230,11230,11230,0
20240215,092100,2869800,11230,11230,11230,11230,0
20240215,092000,2869800,11230,11230,11230,11230,0
20240215,091900,2869800,11230,11230,11230,11230,0
20240215,091800,2869800,11230,11230,11230,11230,0
20240215,091700,2869800,11230,11230,11230,11230,0
20240215,091600,2869800,11230,11230,11230,11230,0
20240215,091500,2869800,11230,11230,11230,11230,0
20240215,091400,2869800,11230,11230,11230,11230,0
20240215,091300,2869800,11230,11230,11230,11230,0
20240215,091200,2869800,11230,11220,11230,11220,30
20240215,091100,2532980,11230,11230,11230,11230,0
20240215,091000,2532980,11230,11230,11230,11230,0
20240215,090900,2532980,11230,11230,11230,11230,0
20240215,090800,2532980,11230,11230,11230,11230,0
20240215,090700,2532980,11230,11080,11230,11080,8
20240215,090600,2444120,11000,11000,11000,11000,0
20240215,090500,2444120,11000,11000,11000,11000,100
20240215,090400,1344120,11100,11100,11100,11100,0
20240215,090300,1344120,11100,11100,11100,11100,0
20240215,090200,1344120,11100,11120,11120,11100,121
20240215,090100,0,11100,11100,11100,11100,0
20240215,090000,0,11100,11100,11100,11100,0