KissMeData/149010/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,202200,10216650,8550,8550,8550,8550,53
20240216,202100,10216650,8550,8550,8550,8550,0
20240216,202000,10216650,8550,8550,8550,8550,0
20240216,201900,10216650,8550,8550,8550,8550,0
20240216,201800,10216650,8550,8550,8550,8550,0
20240216,201700,10216650,8550,8550,8550,8550,0
20240216,201600,10216650,8550,8550,8550,8550,0
20240216,201500,10216650,8550,8550,8550,8550,0
20240216,201400,10216650,8550,8550,8550,8550,0
20240216,201300,10216650,8550,8550,8550,8550,0
20240216,201200,10216650,8550,8550,8550,8550,0
20240216,201100,10216650,8550,8550,8550,8550,0
20240216,201000,10216650,8550,8550,8550,8550,0
20240216,200900,10216650,8550,8550,8550,8550,0
20240216,200800,10216650,8550,8550,8550,8550,0
20240216,200700,10216650,8550,8550,8550,8550,0
20240216,200600,10216650,8550,8550,8550,8550,0
20240216,200500,10216650,8550,8550,8550,8550,0
20240216,200400,10216650,8550,8550,8550,8550,0
20240216,200300,10216650,8550,8550,8550,8550,0
20240216,200200,10216650,8550,8550,8550,8550,0
20240216,200100,10216650,8550,8550,8550,8550,0
20240216,200000,10216650,8550,8550,8550,8550,0
20240216,195900,10216650,8550,8550,8550,8550,0
20240216,195800,10216650,8550,8550,8550,8550,0
20240216,195700,10216650,8550,8550,8550,8550,0
20240216,195600,10216650,8550,8550,8550,8550,0
20240216,195500,10216650,8550,8550,8550,8550,0
20240216,195400,10216650,8550,8550,8550,8550,0
20240216,195300,10216650,8550,8550,8550,8550,0
20240216,195200,10216650,8550,8550,8550,8550,53
20240216,195100,10216650,8550,8550,8550,8550,0
20240216,195000,10216650,8550,8550,8550,8550,0
20240216,194900,10216650,8550,8550,8550,8550,0
20240216,194800,10216650,8550,8550,8550,8550,0
20240216,194700,10216650,8550,8550,8550,8550,0
20240216,194600,10216650,8550,8550,8550,8550,0
20240216,194500,10216650,8550,8550,8550,8550,0
20240216,194400,10216650,8550,8550,8550,8550,0
20240216,194300,10216650,8550,8550,8550,8550,0
20240216,194200,10216650,8550,8550,8550,8550,0
20240216,194100,10216650,8550,8550,8550,8550,0
20240216,194000,10216650,8550,8550,8550,8550,0
20240216,193900,10216650,8550,8550,8550,8550,0
20240216,193800,10216650,8550,8550,8550,8550,0
20240216,193700,10216650,8550,8550,8550,8550,0
20240216,193600,10216650,8550,8550,8550,8550,0
20240216,193500,10216650,8550,8550,8550,8550,0
20240216,193400,10216650,8550,8550,8550,8550,0
20240216,193300,10216650,8550,8550,8550,8550,0
20240216,193200,10216650,8550,8550,8550,8550,0
20240216,193100,10216650,8550,8550,8550,8550,0
20240216,193000,10216650,8550,8550,8550,8550,0
20240216,192900,10216650,8550,8550,8550,8550,0
20240216,192800,10216650,8550,8550,8550,8550,0
20240216,192700,10216650,8550,8550,8550,8550,0
20240216,192600,10216650,8550,8550,8550,8550,0
20240216,192500,10216650,8550,8550,8550,8550,0
20240216,192400,10216650,8550,8550,8550,8550,0
20240216,192300,10216650,8550,8550,8550,8550,0
20240216,192200,10216650,8550,8550,8550,8550,53
20240216,192100,10216650,8550,8550,8550,8550,0
20240216,192000,10216650,8550,8550,8550,8550,0
20240216,191900,10216650,8550,8550,8550,8550,0
20240216,191800,10216650,8550,8550,8550,8550,0
20240216,191700,10216650,8550,8550,8550,8550,0
20240216,191600,10216650,8550,8550,8550,8550,0
20240216,191500,10216650,8550,8550,8550,8550,0
20240216,191400,10216650,8550,8550,8550,8550,0
20240216,191300,10216650,8550,8550,8550,8550,0
20240216,191200,10216650,8550,8550,8550,8550,0
20240216,191100,10216650,8550,8550,8550,8550,0
20240216,191000,10216650,8550,8550,8550,8550,0
20240216,190900,10216650,8550,8550,8550,8550,0
20240216,190800,10216650,8550,8550,8550,8550,0
20240216,190700,10216650,8550,8550,8550,8550,0
20240216,190600,10216650,8550,8550,8550,8550,0
20240216,190500,10216650,8550,8550,8550,8550,0
20240216,190400,10216650,8550,8550,8550,8550,0
20240216,190300,10216650,8550,8550,8550,8550,0
20240216,190200,10216650,8550,8550,8550,8550,0
20240216,190100,10216650,8550,8550,8550,8550,0
20240216,190000,10216650,8550,8550,8550,8550,0
20240216,185900,10216650,8550,8550,8550,8550,0
20240216,185800,10216650,8550,8550,8550,8550,0
20240216,185700,10216650,8550,8550,8550,8550,0
20240216,185600,10216650,8550,8550,8550,8550,0
20240216,185500,10216650,8550,8550,8550,8550,0
20240216,185400,10216650,8550,8550,8550,8550,0
20240216,185300,10216650,8550,8550,8550,8550,0
20240216,185200,10216650,8550,8550,8550,8550,53
20240216,185100,10216650,8550,8550,8550,8550,0
20240216,185000,10216650,8550,8550,8550,8550,0
20240216,184900,10216650,8550,8550,8550,8550,0
20240216,184800,10216650,8550,8550,8550,8550,0
20240216,184700,10216650,8550,8550,8550,8550,0
20240216,184600,10216650,8550,8550,8550,8550,0
20240216,184500,10216650,8550,8550,8550,8550,0
20240216,184400,10216650,8550,8550,8550,8550,0
20240216,184300,10216650,8550,8550,8550,8550,0
20240216,184200,10216650,8550,8550,8550,8550,0
20240216,184100,10216650,8550,8550,8550,8550,0
20240216,184000,10216650,8550,8550,8550,8550,0
20240216,183900,10216650,8550,8550,8550,8550,0
20240216,183800,10216650,8550,8550,8550,8550,0
20240216,183700,10216650,8550,8550,8550,8550,0
20240216,183600,10216650,8550,8550,8550,8550,0
20240216,183500,10216650,8550,8550,8550,8550,0
20240216,183400,10216650,8550,8550,8550,8550,0
20240216,183300,10216650,8550,8550,8550,8550,0
20240216,183200,10216650,8550,8550,8550,8550,0
20240216,183100,10216650,8550,8550,8550,8550,0
20240216,183000,10216650,8550,8550,8550,8550,0
20240216,182900,10216650,8550,8550,8550,8550,0
20240216,182800,10216650,8550,8550,8550,8550,0
20240216,182700,10216650,8550,8550,8550,8550,0
20240216,182600,10216650,8550,8550,8550,8550,0
20240216,182500,10216650,8550,8550,8550,8550,0
20240216,182400,10216650,8550,8550,8550,8550,0
20240216,182300,10216650,8550,8550,8550,8550,0
20240216,182200,10216650,8550,8550,8550,8550,53
20240216,182100,10216650,8550,8550,8550,8550,0
20240216,182000,10216650,8550,8550,8550,8550,0
20240216,181900,10216650,8550,8550,8550,8550,0
20240216,181800,10216650,8550,8550,8550,8550,0
20240216,181700,10216650,8550,8550,8550,8550,0
20240216,181600,10216650,8550,8550,8550,8550,0
20240216,181500,10216650,8550,8550,8550,8550,0
20240216,181400,10216650,8550,8550,8550,8550,0
20240216,181300,10216650,8550,8550,8550,8550,0
20240216,181200,10216650,8550,8550,8550,8550,0
20240216,181100,10216650,8550,8550,8550,8550,0
20240216,181000,10216650,8550,8550,8550,8550,0
20240216,180900,10216650,8550,8550,8550,8550,0
20240216,180800,10216650,8550,8550,8550,8550,0
20240216,180700,10216650,8550,8550,8550,8550,0
20240216,180600,10216650,8550,8550,8550,8550,0
20240216,180500,10216650,8550,8550,8550,8550,0
20240216,180400,10216650,8550,8550,8550,8550,0
20240216,180300,10216650,8550,8550,8550,8550,0
20240216,180200,10216650,8550,8550,8550,8550,0
20240216,180100,10216650,8550,8550,8550,8550,0
20240216,180000,10216650,8550,8550,8550,8550,0
20240216,175900,10216650,8550,8550,8550,8550,0
20240216,175800,10216650,8550,8550,8550,8550,0
20240216,175700,10216650,8550,8550,8550,8550,0
20240216,175600,10216650,8550,8550,8550,8550,0
20240216,175500,10216650,8550,8550,8550,8550,0
20240216,175400,10216650,8550,8550,8550,8550,0
20240216,175300,10216650,8550,8550,8550,8550,0
20240216,175200,10216650,8550,8550,8550,8550,53
20240216,175100,10216650,8550,8550,8550,8550,0
20240216,175000,10216650,8550,8550,8550,8550,0
20240216,174900,10216650,8550,8550,8550,8550,0
20240216,174800,10216650,8550,8550,8550,8550,0
20240216,174700,10216650,8550,8550,8550,8550,0
20240216,174600,10216650,8550,8550,8550,8550,0
20240216,174500,10216650,8550,8550,8550,8550,0
20240216,174400,10216650,8550,8550,8550,8550,0
20240216,174300,10216650,8550,8550,8550,8550,0
20240216,174200,10216650,8550,8550,8550,8550,0
20240216,174100,10216650,8550,8550,8550,8550,0
20240216,174000,10216650,8550,8550,8550,8550,0
20240216,173900,10216650,8550,8550,8550,8550,0
20240216,173800,10216650,8550,8550,8550,8550,0
20240216,173700,10216650,8550,8550,8550,8550,0
20240216,173600,10216650,8550,8550,8550,8550,0
20240216,173500,10216650,8550,8550,8550,8550,0
20240216,173400,10216650,8550,8550,8550,8550,0
20240216,173300,10216650,8550,8550,8550,8550,0
20240216,173200,10216650,8550,8550,8550,8550,0
20240216,173100,10216650,8550,8550,8550,8550,0
20240216,173000,10216650,8550,8550,8550,8550,0
20240216,172900,10216650,8550,8550,8550,8550,0
20240216,172800,10216650,8550,8550,8550,8550,0
20240216,172700,10216650,8550,8550,8550,8550,0
20240216,172600,10216650,8550,8550,8550,8550,0
20240216,172500,10216650,8550,8550,8550,8550,0
20240216,172400,10216650,8550,8550,8550,8550,0
20240216,172300,10216650,8550,8550,8550,8550,0
20240216,172200,10216650,8550,8550,8550,8550,53
20240216,172100,10216650,8550,8550,8550,8550,0
20240216,172000,10216650,8550,8550,8550,8550,0
20240216,171900,10216650,8550,8550,8550,8550,0
20240216,171800,10216650,8550,8550,8550,8550,0
20240216,171700,10216650,8550,8550,8550,8550,0
20240216,171600,10216650,8550,8550,8550,8550,0
20240216,171500,10216650,8550,8550,8550,8550,0
20240216,171400,10216650,8550,8550,8550,8550,0
20240216,171300,10216650,8550,8550,8550,8550,0
20240216,171200,10216650,8550,8550,8550,8550,0
20240216,171100,10216650,8550,8550,8550,8550,0
20240216,171000,10216650,8550,8550,8550,8550,0
20240216,170900,10216650,8550,8550,8550,8550,0
20240216,170800,10216650,8550,8550,8550,8550,0
20240216,170700,10216650,8550,8550,8550,8550,0
20240216,170600,10216650,8550,8550,8550,8550,0
20240216,170500,10216650,8550,8550,8550,8550,0
20240216,170400,10216650,8550,8550,8550,8550,0
20240216,170300,10216650,8550,8550,8550,8550,0
20240216,170200,10216650,8550,8550,8550,8550,0
20240216,170100,10216650,8550,8550,8550,8550,0
20240216,170000,10216650,8550,8550,8550,8550,0
20240216,165900,10216650,8550,8550,8550,8550,0
20240216,165800,10216650,8550,8550,8550,8550,0
20240216,165700,10216650,8550,8550,8550,8550,0
20240216,165600,10216650,8550,8550,8550,8550,0
20240216,165500,10216650,8550,8550,8550,8550,0
20240216,165400,10216650,8550,8550,8550,8550,0
20240216,165300,10216650,8550,8550,8550,8550,0
20240216,165200,10216650,8550,8550,8550,8550,53
20240216,165100,10216650,8550,8550,8550,8550,0
20240216,165000,10216650,8550,8550,8550,8550,0
20240216,164900,10216650,8550,8550,8550,8550,0
20240216,164800,10216650,8550,8550,8550,8550,0
20240216,164700,10216650,8550,8550,8550,8550,0
20240216,164600,10216650,8550,8550,8550,8550,0
20240216,164500,10216650,8550,8550,8550,8550,0
20240216,164400,10216650,8550,8550,8550,8550,0
20240216,164300,10216650,8550,8550,8550,8550,0
20240216,164200,10216650,8550,8550,8550,8550,0
20240216,164100,10216650,8550,8550,8550,8550,0
20240216,164000,10216650,8550,8550,8550,8550,0
20240216,163900,10216650,8550,8550,8550,8550,0
20240216,163800,10216650,8550,8550,8550,8550,0
20240216,163700,10216650,8550,8550,8550,8550,0
20240216,163600,10216650,8550,8550,8550,8550,0
20240216,163500,10216650,8550,8550,8550,8550,0
20240216,163400,10216650,8550,8550,8550,8550,0
20240216,163300,10216650,8550,8550,8550,8550,0
20240216,163200,10216650,8550,8550,8550,8550,0
20240216,163100,10216650,8550,8550,8550,8550,0
20240216,163000,10216650,8550,8550,8550,8550,0
20240216,162900,10216650,8550,8550,8550,8550,0
20240216,162800,10216650,8550,8550,8550,8550,0
20240216,162700,10216650,8550,8550,8550,8550,0
20240216,162600,10216650,8550,8550,8550,8550,0
20240216,162500,10216650,8550,8550,8550,8550,0
20240216,162400,10216650,8550,8550,8550,8550,0
20240216,162300,10216650,8550,8550,8550,8550,0
20240216,162200,10216650,8550,8550,8550,8550,53
20240216,162100,10216650,8550,8550,8550,8550,0
20240216,162000,10216650,8550,8550,8550,8550,0
20240216,161900,10216650,8550,8550,8550,8550,0
20240216,161800,10216650,8550,8550,8550,8550,0
20240216,161700,10216650,8550,8550,8550,8550,0
20240216,161600,10216650,8550,8550,8550,8550,0
20240216,161500,10216650,8550,8550,8550,8550,0
20240216,161400,10216650,8550,8550,8550,8550,0
20240216,161300,10216650,8550,8550,8550,8550,0
20240216,161200,10216650,8550,8550,8550,8550,0
20240216,161100,10216650,8550,8550,8550,8550,0
20240216,161000,10216650,8550,8550,8550,8550,0
20240216,160900,10216650,8550,8550,8550,8550,0
20240216,160800,10216650,8550,8550,8550,8550,0
20240216,160700,10216650,8550,8550,8550,8550,0
20240216,160600,10216650,8550,8550,8550,8550,0
20240216,160500,10216650,8550,8550,8550,8550,0
20240216,160400,10216650,8550,8550,8550,8550,0
20240216,160300,10216650,8550,8550,8550,8550,0
20240216,160200,10216650,8550,8550,8550,8550,0
20240216,160100,10216650,8550,8550,8550,8550,0
20240216,160000,10216650,8550,8550,8550,8550,0
20240216,155900,10216650,8550,8550,8550,8550,0
20240216,155800,10216650,8550,8550,8550,8550,0
20240216,155700,10216650,8550,8550,8550,8550,0
20240216,155600,10216650,8550,8550,8550,8550,0
20240216,155500,10216650,8550,8550,8550,8550,0
20240216,155400,10216650,8550,8550,8550,8550,0
20240216,155300,10216650,8550,8550,8550,8550,0
20240216,155200,10216650,8550,8550,8550,8550,53
20240216,155100,10216650,8550,8550,8550,8550,0
20240216,155000,10216650,8550,8550,8550,8550,0
20240216,154900,10216650,8550,8550,8550,8550,0
20240216,154800,10216650,8550,8550,8550,8550,0
20240216,154700,10216650,8550,8550,8550,8550,0
20240216,154600,10216650,8550,8550,8550,8550,0
20240216,154500,10216650,8550,8550,8550,8550,0
20240216,154400,10216650,8550,8550,8550,8550,0
20240216,154300,10216650,8550,8550,8550,8550,0
20240216,154200,10216650,8550,8550,8550,8550,0
20240216,154100,10216650,8550,8550,8550,8550,0
20240216,154000,10216650,8550,8550,8550,8550,0
20240216,153900,10216650,8550,8550,8550,8550,0
20240216,153800,10216650,8550,8550,8550,8550,0
20240216,153700,10216650,8550,8550,8550,8550,0
20240216,153600,10216650,8550,8550,8550,8550,0
20240216,153500,10216650,8550,8550,8550,8550,0
20240216,153400,10216650,8550,8550,8550,8550,0
20240216,153300,10216650,8550,8550,8550,8550,0
20240216,153200,10216650,8550,8550,8550,8550,0
20240216,153100,10216650,8550,8550,8550,8550,0
20240216,153000,10216650,8550,8550,8550,8550,0
20240216,152900,10216650,8550,8550,8550,8550,0
20240216,152800,10216650,8550,8550,8550,8550,0
20240216,152700,10216650,8550,8550,8550,8550,0
20240216,152600,10216650,8550,8550,8550,8550,0
20240216,152500,10216650,8550,8550,8550,8550,0
20240216,152400,10216650,8550,8550,8550,8550,0
20240216,152300,10216650,8550,8550,8550,8550,0
20240216,152200,10216650,8550,8550,8550,8550,0
20240216,152100,10216650,8550,8550,8550,8550,0
20240216,152000,10216650,8550,8550,8550,8550,0
20240216,151900,10216650,8550,8550,8550,8550,0
20240216,151800,10216650,8550,8550,8550,8550,0
20240216,151700,10216650,8550,8550,8550,8550,0
20240216,151600,10216650,8550,8550,8550,8550,0
20240216,151500,10216650,8550,8550,8550,8550,0
20240216,151400,10216650,8550,8550,8550,8550,0
20240216,151300,10216650,8550,8550,8550,8550,0
20240216,151200,10216650,8550,8550,8550,8550,0
20240216,151100,10216650,8550,8550,8550,8550,0
20240216,151000,10216650,8550,8550,8550,8550,0
20240216,150900,10216650,8550,8550,8550,8550,0
20240216,150800,10216650,8550,8550,8550,8550,0
20240216,150700,10216650,8550,8550,8550,8550,0
20240216,150600,10216650,8550,8550,8550,8550,0
20240216,150500,10216650,8550,8550,8550,8550,0
20240216,150400,10216650,8550,8550,8550,8550,0
20240216,150300,10216650,8550,8550,8550,8550,0
20240216,150200,10216650,8550,8550,8550,8550,0
20240216,150100,10216650,8550,8550,8550,8550,0
20240216,150000,10216650,8550,8550,8550,8550,0
20240216,145900,10216650,8550,8550,8550,8550,0
20240216,145800,10216650,8550,8550,8550,8550,0
20240216,145700,10216650,8550,8550,8550,8550,0
20240216,145600,10216650,8550,8550,8550,8550,0
20240216,145500,10216650,8550,8550,8550,8550,0
20240216,145400,10216650,8550,8550,8550,8550,0
20240216,145300,10216650,8550,8550,8550,8550,0
20240216,145200,10216650,8550,8550,8550,8550,0
20240216,145100,10216650,8550,8550,8550,8550,0
20240216,145000,10216650,8550,8550,8550,8550,0
20240216,144900,10216650,8550,8550,8550,8550,0
20240216,144800,10216650,8550,8550,8550,8550,0
20240216,144700,10216650,8550,8550,8550,8550,0
20240216,144600,10216650,8550,8550,8550,8550,0
20240216,144500,10216650,8550,8550,8550,8550,0
20240216,144400,10216650,8550,8550,8550,8550,0
20240216,144300,10216650,8550,8550,8550,8550,0
20240216,144200,10216650,8550,8550,8550,8550,0
20240216,144100,10216650,8550,8550,8550,8550,0
20240216,144000,10216650,8550,8550,8550,8550,0
20240216,143900,10216650,8550,8550,8550,8550,0
20240216,143800,10216650,8550,8550,8550,8550,0
20240216,143700,10216650,8550,8550,8550,8550,0
20240216,143600,10216650,8550,8550,8550,8550,0
20240216,143500,10216650,8550,8550,8550,8550,0
20240216,143400,10216650,8550,8550,8550,8550,0
20240216,143300,10216650,8550,8550,8550,8550,0
20240216,143200,10216650,8550,8550,8550,8550,0
20240216,143100,10216650,8550,8550,8550,8550,0
20240216,143000,10216650,8550,8550,8550,8550,0
20240216,142900,10216650,8550,8550,8550,8550,0
20240216,142800,10216650,8550,8550,8550,8550,0
20240216,142700,10216650,8550,8550,8550,8550,0
20240216,142600,10216650,8550,8550,8550,8550,0
20240216,142500,10216650,8550,8550,8550,8550,0
20240216,142400,10216650,8550,8550,8550,8550,0
20240216,142300,10216650,8550,8550,8550,8550,0
20240216,142200,10216650,8550,8550,8550,8550,0
20240216,142100,10216650,8550,8550,8550,8550,0
20240216,142000,10216650,8550,8550,8550,8550,0
20240216,141900,10216650,8550,8550,8550,8550,0
20240216,141800,10216650,8550,8550,8550,8550,0
20240216,141700,10216650,8550,8550,8550,8550,0
20240216,141600,10216650,8550,8550,8550,8550,0
20240216,141500,10216650,8550,8550,8550,8550,0
20240216,141400,10216650,8550,8550,8550,8550,0
20240216,141300,10216650,8550,8550,8550,8550,0
20240216,141200,10216650,8550,8550,8550,8550,0
20240216,141100,10216650,8550,8550,8550,8550,0
20240216,141000,10216650,8550,8550,8550,8550,0
20240216,140900,10216650,8550,8550,8550,8550,0
20240216,140800,10216650,8550,8550,8550,8550,0
20240216,140700,10216650,8550,8550,8550,8550,0
20240216,140600,10216650,8550,8550,8550,8550,0
20240216,140500,10216650,8550,8550,8550,8550,0
20240216,140400,10216650,8550,8550,8550,8550,0
20240216,140300,10216650,8550,8550,8550,8550,0
20240216,140200,10216650,8550,8550,8550,8550,0
20240216,140100,10216650,8550,8550,8550,8550,0
20240216,140000,10216650,8550,8550,8550,8550,0
20240216,135900,10216650,8550,8550,8550,8550,0
20240216,135800,10216650,8550,8550,8550,8550,0
20240216,135700,10216650,8550,8550,8550,8550,0
20240216,135600,10216650,8550,8550,8550,8550,0
20240216,135500,10216650,8550,8550,8550,8550,0
20240216,135400,10216650,8550,8550,8550,8550,0
20240216,135300,10216650,8550,8550,8550,8550,0
20240216,135200,10216650,8550,8550,8550,8550,0
20240216,135100,10216650,8550,8550,8550,8550,0
20240216,135000,10216650,8550,8550,8550,8550,0
20240216,134900,10216650,8550,8550,8550,8550,0
20240216,134800,10216650,8550,8550,8550,8550,0
20240216,134700,10216650,8550,8550,8550,8550,0
20240216,134600,10216650,8550,8550,8550,8550,0
20240216,134500,10216650,8550,8550,8550,8550,0
20240216,134400,10216650,8550,8550,8550,8550,0
20240216,134300,10216650,8550,8550,8550,8550,0
20240216,134200,10216650,8550,8550,8550,8550,0
20240216,134100,10216650,8550,8550,8550,8550,0
20240216,134000,10216650,8550,8550,8550,8550,0
20240216,133900,10216650,8550,8550,8550,8550,53
20240216,133800,9763500,8550,8550,8550,8550,0
20240216,133700,9763500,8550,8550,8550,8550,0
20240216,133600,9763500,8550,8550,8550,8550,0
20240216,133500,9763500,8550,8550,8550,8550,3
20240216,133400,9737850,8550,8550,8550,8550,0
20240216,133300,9737850,8550,8550,8550,8550,0
20240216,133200,9737850,8550,8550,8550,8550,0
20240216,133100,9737850,8550,8550,8550,8550,0
20240216,133000,9737850,8550,8550,8550,8550,0
20240216,132900,9737850,8550,8550,8550,8550,1
20240216,132800,9729300,8500,8500,8500,8500,0
20240216,132700,9729300,8500,8500,8500,8500,0
20240216,132600,9729300,8500,8500,8500,8500,0
20240216,132500,9729300,8500,8500,8500,8500,0
20240216,132400,9729300,8500,8500,8500,8500,0
20240216,132300,9729300,8500,8500,8500,8500,0
20240216,132200,9729300,8500,8500,8500,8500,0
20240216,132100,9729300,8500,8500,8500,8500,0
20240216,132000,9729300,8500,8500,8500,8500,0
20240216,131900,9729300,8500,8500,8500,8500,0
20240216,131800,9729300,8500,8500,8500,8500,0
20240216,131700,9729300,8500,8500,8500,8500,0
20240216,131600,9729300,8500,8500,8500,8500,0
20240216,131500,9729300,8500,8500,8500,8500,0
20240216,131400,9729300,8500,8500,8500,8500,0
20240216,131300,9729300,8500,8500,8500,8500,0
20240216,131200,9729300,8500,8500,8500,8500,0
20240216,131100,9729300,8500,8500,8500,8500,0
20240216,131000,9729300,8500,8500,8500,8500,0
20240216,130900,9729300,8500,8500,8500,8500,0
20240216,130800,9729300,8500,8500,8500,8500,0
20240216,130700,9729300,8500,8500,8500,8500,0
20240216,130600,9729300,8500,8500,8500,8500,0
20240216,130500,9729300,8500,8500,8500,8500,0
20240216,130400,9729300,8500,8500,8500,8500,0
20240216,130300,9729300,8500,8500,8500,8500,0
20240216,130200,9729300,8500,8500,8500,8500,0
20240216,130100,9729300,8500,8500,8500,8500,0
20240216,130000,9729300,8500,8500,8500,8500,0
20240216,125900,9729300,8500,8500,8500,8500,0
20240216,125800,9729300,8500,8500,8500,8500,0
20240216,125700,9729300,8500,8500,8500,8500,0
20240216,125600,9729300,8500,8500,8500,8500,0
20240216,125500,9729300,8500,8500,8500,8500,0
20240216,125400,9729300,8500,8500,8500,8500,0
20240216,125300,9729300,8500,8500,8500,8500,0
20240216,125200,9729300,8500,8500,8500,8500,0
20240216,125100,9729300,8500,8500,8500,8500,0
20240216,125000,9729300,8500,8500,8500,8500,0
20240216,124900,9729300,8500,8500,8500,8500,0
20240216,124800,9729300,8500,8500,8500,8500,0
20240216,124700,9729300,8500,8500,8500,8500,0
20240216,124600,9729300,8500,8500,8500,8500,0
20240216,124500,9729300,8500,8500,8500,8500,0
20240216,124400,9729300,8500,8500,8500,8500,0
20240216,124300,9729300,8500,8500,8500,8500,0
20240216,124200,9729300,8500,8500,8500,8500,0
20240216,124100,9729300,8500,8500,8500,8500,0
20240216,124000,9729300,8500,8500,8500,8500,0
20240216,123900,9729300,8500,8500,8500,8500,0
20240216,123800,9729300,8500,8500,8500,8500,0
20240216,123700,9729300,8500,8500,8500,8500,0
20240216,123600,9729300,8500,8500,8500,8500,0
20240216,123500,9729300,8500,8500,8500,8500,0
20240216,123400,9729300,8500,8500,8500,8500,0
20240216,123300,9729300,8500,8500,8500,8500,0
20240216,123200,9729300,8500,8500,8500,8500,0
20240216,123100,9729300,8500,8500,8500,8500,0
20240216,123000,9729300,8500,8500,8500,8500,0
20240216,122900,9729300,8500,8500,8500,8500,0
20240216,122800,9729300,8500,8500,8500,8500,0
20240216,122700,9729300,8500,8500,8500,8500,0
20240216,122600,9729300,8500,8500,8500,8500,0
20240216,122500,9729300,8500,8500,8500,8500,0
20240216,122400,9729300,8500,8500,8500,8500,0
20240216,122300,9729300,8500,8500,8500,8500,0
20240216,122200,9729300,8500,8500,8500,8500,0
20240216,122100,9729300,8500,8500,8500,8500,0
20240216,122000,9729300,8500,8500,8500,8500,0
20240216,121900,9729300,8500,8500,8500,8500,0
20240216,121800,9729300,8500,8500,8500,8500,0
20240216,121700,9729300,8500,8500,8500,8500,0
20240216,121600,9729300,8500,8500,8500,8500,0
20240216,121500,9729300,8500,8500,8500,8500,0
20240216,121400,9729300,8500,8500,8500,8500,0
20240216,121300,9729300,8500,8490,8500,8490,84
20240216,121200,9015730,8500,8500,8500,8500,0
20240216,121100,9015730,8500,8500,8500,8500,0
20240216,121000,9015730,8500,8500,8500,8500,0
20240216,120900,9015730,8500,8500,8500,8500,0
20240216,120800,9015730,8500,8500,8500,8500,0
20240216,120700,9015730,8500,8500,8500,8500,0
20240216,120600,9015730,8500,8500,8500,8500,0
20240216,120500,9015730,8500,8500,8500,8500,0
20240216,120400,9015730,8500,8500,8500,8500,0
20240216,120300,9015730,8500,8500,8500,8500,0
20240216,120200,9015730,8500,8500,8500,8500,0
20240216,120100,9015730,8500,8500,8500,8500,0
20240216,120000,9015730,8500,8500,8500,8500,0
20240216,115900,9015730,8500,8500,8500,8500,0
20240216,115800,9015730,8500,8500,8500,8500,0
20240216,115700,9015730,8500,8500,8500,8500,0
20240216,115600,9015730,8500,8500,8500,8500,0
20240216,115500,9015730,8500,8500,8500,8500,0
20240216,115400,9015730,8500,8500,8500,8500,0
20240216,115300,9015730,8500,8500,8500,8500,0
20240216,115200,9015730,8500,8500,8500,8500,0
20240216,115100,9015730,8500,8500,8500,8500,0
20240216,115000,9015730,8500,8500,8500,8500,0
20240216,114900,9015730,8500,8500,8500,8500,0
20240216,114800,9015730,8500,8500,8500,8500,0
20240216,114700,9015730,8500,8500,8500,8500,0
20240216,114600,9015730,8500,8500,8500,8500,0
20240216,114500,9015730,8500,8500,8500,8500,0
20240216,114400,9015730,8500,8500,8500,8500,0
20240216,114300,9015730,8500,8500,8500,8500,0
20240216,114200,9015730,8500,8500,8500,8500,0
20240216,114100,9015730,8500,8500,8500,8500,0
20240216,114000,9015730,8500,8500,8500,8500,0
20240216,113900,9015730,8500,8500,8500,8500,0
20240216,113800,9015730,8500,8500,8500,8500,0
20240216,113700,9015730,8500,8500,8500,8500,0
20240216,113600,9015730,8500,8500,8500,8500,0
20240216,113500,9015730,8500,8500,8500,8500,0
20240216,113400,9015730,8500,8500,8500,8500,0
20240216,113300,9015730,8500,8500,8500,8500,0
20240216,113200,9015730,8500,8500,8500,8500,0
20240216,113100,9015730,8500,8500,8500,8500,0
20240216,113000,9015730,8500,8500,8500,8500,0
20240216,112900,9015730,8500,8500,8500,8500,0
20240216,112800,9015730,8500,8500,8500,8500,0
20240216,112700,9015730,8500,8500,8500,8500,0
20240216,112600,9015730,8500,8500,8500,8500,0
20240216,112500,9015730,8500,8500,8500,8500,0
20240216,112400,9015730,8500,8500,8500,8500,0
20240216,112300,9015730,8500,8500,8500,8500,0
20240216,112200,9015730,8500,8500,8500,8500,0
20240216,112100,9015730,8500,8500,8500,8500,0
20240216,112000,9015730,8500,8500,8500,8500,0
20240216,111900,9015730,8500,8500,8500,8500,0
20240216,111800,9015730,8500,8500,8500,8500,0
20240216,111700,9015730,8500,8500,8500,8500,0
20240216,111600,9015730,8500,8500,8500,8500,0
20240216,111500,9015730,8500,8500,8500,8500,0
20240216,111400,9015730,8500,8500,8500,8500,0
20240216,111300,9015730,8500,8500,8500,8500,0
20240216,111200,9015730,8500,8500,8500,8500,0
20240216,111100,9015730,8500,8500,8500,8500,0
20240216,111000,9015730,8500,8500,8500,8500,0
20240216,110900,9015730,8500,8500,8500,8500,0
20240216,110800,9015730,8500,8500,8500,8500,0
20240216,110700,9015730,8500,8500,8500,8500,0
20240216,110600,9015730,8500,8500,8500,8500,0
20240216,110500,9015730,8500,8500,8500,8500,0
20240216,110400,9015730,8500,8500,8500,8500,0
20240216,110300,9015730,8500,8500,8500,8500,0
20240216,110200,9015730,8500,8500,8500,8500,0
20240216,110100,9015730,8500,8500,8500,8500,0
20240216,110000,9015730,8500,8500,8500,8500,0
20240216,105900,9015730,8500,8500,8500,8500,0
20240216,105800,9015730,8500,8500,8500,8500,0
20240216,105700,9015730,8500,8500,8500,8500,0
20240216,105600,9015730,8500,8500,8500,8500,0
20240216,105500,9015730,8500,8500,8500,8500,0
20240216,105400,9015730,8500,8500,8500,8500,0
20240216,105300,9015730,8500,8500,8500,8500,0
20240216,105200,9015730,8500,8500,8500,8500,0
20240216,105100,9015730,8500,8500,8500,8500,0
20240216,105000,9015730,8500,8500,8500,8500,0
20240216,104900,9015730,8500,8500,8500,8500,0
20240216,104800,9015730,8500,8500,8500,8500,0
20240216,104700,9015730,8500,8500,8500,8500,0
20240216,104600,9015730,8500,8500,8500,8500,0
20240216,104500,9015730,8500,8500,8500,8500,0
20240216,104400,9015730,8500,8500,8500,8500,0
20240216,104300,9015730,8500,8500,8500,8500,0
20240216,104200,9015730,8500,8500,8500,8500,0
20240216,104100,9015730,8500,8500,8500,8500,0
20240216,104000,9015730,8500,8500,8500,8500,0
20240216,103900,9015730,8500,8500,8500,8500,0
20240216,103800,9015730,8500,8500,8500,8500,0
20240216,103700,9015730,8500,8500,8500,8500,27
20240216,103600,8786230,8550,8550,8550,8550,0
20240216,103500,8786230,8550,8550,8550,8550,0
20240216,103400,8786230,8550,8550,8550,8550,0
20240216,103300,8786230,8550,8550,8550,8550,0
20240216,103200,8786230,8550,8550,8550,8550,0
20240216,103100,8786230,8550,8550,8550,8550,0
20240216,103000,8786230,8550,8550,8550,8550,0
20240216,102900,8786230,8550,8550,8550,8550,0
20240216,102800,8786230,8550,8550,8550,8550,0
20240216,102700,8786230,8550,8550,8550,8550,0
20240216,102600,8786230,8550,8550,8550,8550,0
20240216,102500,8786230,8550,8550,8550,8550,0
20240216,102400,8786230,8550,8550,8550,8550,0
20240216,102300,8786230,8550,8550,8550,8550,0
20240216,102200,8786230,8550,8550,8550,8550,0
20240216,102100,8786230,8550,8550,8550,8550,0
20240216,102000,8786230,8550,8550,8550,8550,0
20240216,101900,8786230,8550,8550,8550,8550,0
20240216,101800,8786230,8550,8550,8550,8550,0
20240216,101700,8786230,8550,8550,8550,8550,0
20240216,101600,8786230,8550,8550,8550,8550,0
20240216,101500,8786230,8550,8550,8550,8550,0
20240216,101400,8786230,8550,8550,8550,8550,0
20240216,101300,8786230,8550,8550,8550,8550,0
20240216,101200,8786230,8550,8550,8550,8550,0
20240216,101100,8786230,8550,8550,8550,8550,0
20240216,101000,8786230,8550,8550,8550,8550,0
20240216,100900,8786230,8550,8550,8550,8550,0
20240216,100800,8786230,8550,8550,8550,8550,0
20240216,100700,8786230,8550,8550,8550,8550,0
20240216,100600,8786230,8550,8550,8550,8550,0
20240216,100500,8786230,8550,8550,8550,8550,0
20240216,100400,8786230,8550,8550,8550,8550,0
20240216,100300,8786230,8550,8550,8550,8550,0
20240216,100200,8786230,8550,8550,8550,8550,0
20240216,100100,8786230,8550,8550,8550,8550,0
20240216,100000,8786230,8550,8550,8550,8550,0
20240216,095900,8786230,8550,8550,8550,8550,0
20240216,095800,8786230,8550,8550,8550,8550,0
20240216,095700,8786230,8550,8550,8550,8550,0
20240216,095600,8786230,8550,8550,8550,8550,0
20240216,095500,8786230,8550,8550,8550,8550,0
20240216,095400,8786230,8550,8550,8550,8550,0
20240216,095300,8786230,8550,8550,8550,8550,0
20240216,095200,8786230,8550,8550,8550,8550,0
20240216,095100,8786230,8550,8550,8550,8550,0
20240216,095000,8786230,8550,8550,8550,8550,0
20240216,094900,8786230,8550,8470,8550,8470,1000
20240216,094800,259880,8480,8480,8480,8480,0
20240216,094700,259880,8480,8480,8480,8480,0
20240216,094600,259880,8480,8480,8480,8480,0
20240216,094500,259880,8480,8480,8480,8480,0
20240216,094400,259880,8480,8480,8480,8480,0
20240216,094300,259880,8480,8480,8480,8480,0
20240216,094200,259880,8480,8480,8480,8480,0
20240216,094100,259880,8480,8480,8480,8480,0
20240216,094000,259880,8480,8480,8480,8480,0
20240216,093900,259880,8480,8480,8480,8480,1
20240216,093800,251400,8370,8370,8370,8370,0
20240216,093700,251400,8370,8390,8390,8370,30
20240216,093600,0,8380,8380,8380,8380,0
20240216,093500,0,8380,8380,8380,8380,0
20240216,093400,0,8380,8380,8380,8380,0
20240216,093300,0,8380,8380,8380,8380,0
20240216,093200,0,8380,8380,8380,8380,0
20240216,093100,0,8380,8380,8380,8380,0
20240216,093000,0,8380,8380,8380,8380,0
20240216,092900,0,8380,8380,8380,8380,0
20240216,092800,0,8380,8380,8380,8380,0
20240216,092700,0,8380,8380,8380,8380,0
20240216,092600,0,8380,8380,8380,8380,0
20240216,092500,0,8380,8380,8380,8380,0
20240216,092400,0,8380,8380,8380,8380,0
20240216,092300,0,8380,8380,8380,8380,0
20240216,092200,0,8380,8380,8380,8380,0
20240216,092100,0,8380,8380,8380,8380,0
20240216,092000,0,8380,8380,8380,8380,0
20240216,091900,0,8380,8380,8380,8380,0
20240216,091800,0,8380,8380,8380,8380,0
20240216,091700,0,8380,8380,8380,8380,0
20240216,091600,0,8380,8380,8380,8380,0
20240216,091500,0,8380,8380,8380,8380,0
20240216,091400,0,8380,8380,8380,8380,0
20240216,091300,0,8380,8380,8380,8380,0
20240216,091200,0,8380,8380,8380,8380,0
20240216,091100,0,8380,8380,8380,8380,0
20240216,091000,0,8380,8380,8380,8380,0
20240216,090900,0,8380,8380,8380,8380,0
20240216,090800,0,8380,8380,8380,8380,0
20240216,090700,0,8380,8380,8380,8380,0
20240216,090600,0,8380,8380,8380,8380,0
20240216,090500,0,8380,8380,8380,8380,0
20240216,090400,0,8380,8380,8380,8380,0
20240216,090300,0,8380,8380,8380,8380,0
20240216,090200,0,8380,8380,8380,8380,0
20240216,090100,0,8380,8380,8380,8380,0
20240216,090000,0,8380,8380,8380,8380,0