KissMeData/303530/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,210100,234091410,11000,11000,11000,11000,969
20240215,210000,234091410,11000,11000,11000,11000,0
20240215,205900,234091410,11000,11000,11000,11000,0
20240215,205800,234091410,11000,11000,11000,11000,0
20240215,205700,234091410,11000,11000,11000,11000,0
20240215,205600,234091410,11000,11000,11000,11000,0
20240215,205500,234091410,11000,11000,11000,11000,0
20240215,205400,234091410,11000,11000,11000,11000,0
20240215,205300,234091410,11000,11000,11000,11000,0
20240215,205200,234091410,11000,11000,11000,11000,0
20240215,205100,234091410,11000,11000,11000,11000,0
20240215,205000,234091410,11000,11000,11000,11000,0
20240215,204900,234091410,11000,11000,11000,11000,0
20240215,204800,234091410,11000,11000,11000,11000,0
20240215,204700,234091410,11000,11000,11000,11000,0
20240215,204600,234091410,11000,11000,11000,11000,0
20240215,204500,234091410,11000,11000,11000,11000,0
20240215,204400,234091410,11000,11000,11000,11000,0
20240215,204300,234091410,11000,11000,11000,11000,0
20240215,204200,234091410,11000,11000,11000,11000,0
20240215,204100,234091410,11000,11000,11000,11000,0
20240215,204000,234091410,11000,11000,11000,11000,0
20240215,203900,234091410,11000,11000,11000,11000,0
20240215,203800,234091410,11000,11000,11000,11000,0
20240215,203700,234091410,11000,11000,11000,11000,0
20240215,203600,234091410,11000,11000,11000,11000,0
20240215,203500,234091410,11000,11000,11000,11000,0
20240215,203400,234091410,11000,11000,11000,11000,0
20240215,203300,234091410,11000,11000,11000,11000,0
20240215,203200,234091410,11000,11000,11000,11000,0
20240215,203100,234091410,11000,11000,11000,11000,969
20240215,203000,234091410,11000,11000,11000,11000,0
20240215,202900,234091410,11000,11000,11000,11000,0
20240215,202800,234091410,11000,11000,11000,11000,0
20240215,202700,234091410,11000,11000,11000,11000,0
20240215,202600,234091410,11000,11000,11000,11000,0
20240215,202500,234091410,11000,11000,11000,11000,0
20240215,202400,234091410,11000,11000,11000,11000,0
20240215,202300,234091410,11000,11000,11000,11000,0
20240215,202200,234091410,11000,11000,11000,11000,0
20240215,202100,234091410,11000,11000,11000,11000,0
20240215,202000,234091410,11000,11000,11000,11000,0
20240215,201900,234091410,11000,11000,11000,11000,0
20240215,201800,234091410,11000,11000,11000,11000,0
20240215,201700,234091410,11000,11000,11000,11000,0
20240215,201600,234091410,11000,11000,11000,11000,0
20240215,201500,234091410,11000,11000,11000,11000,0
20240215,201400,234091410,11000,11000,11000,11000,0
20240215,201300,234091410,11000,11000,11000,11000,0
20240215,201200,234091410,11000,11000,11000,11000,0
20240215,201100,234091410,11000,11000,11000,11000,0
20240215,201000,234091410,11000,11000,11000,11000,0
20240215,200900,234091410,11000,11000,11000,11000,0
20240215,200800,234091410,11000,11000,11000,11000,0
20240215,200700,234091410,11000,11000,11000,11000,0
20240215,200600,234091410,11000,11000,11000,11000,0
20240215,200500,234091410,11000,11000,11000,11000,0
20240215,200400,234091410,11000,11000,11000,11000,0
20240215,200300,234091410,11000,11000,11000,11000,0
20240215,200200,234091410,11000,11000,11000,11000,0
20240215,200100,234091410,11000,11000,11000,11000,969
20240215,200000,234091410,11000,11000,11000,11000,0
20240215,195900,234091410,11000,11000,11000,11000,0
20240215,195800,234091410,11000,11000,11000,11000,0
20240215,195700,234091410,11000,11000,11000,11000,0
20240215,195600,234091410,11000,11000,11000,11000,0
20240215,195500,234091410,11000,11000,11000,11000,0
20240215,195400,234091410,11000,11000,11000,11000,0
20240215,195300,234091410,11000,11000,11000,11000,0
20240215,195200,234091410,11000,11000,11000,11000,0
20240215,195100,234091410,11000,11000,11000,11000,0
20240215,195000,234091410,11000,11000,11000,11000,0
20240215,194900,234091410,11000,11000,11000,11000,0
20240215,194800,234091410,11000,11000,11000,11000,0
20240215,194700,234091410,11000,11000,11000,11000,0
20240215,194600,234091410,11000,11000,11000,11000,0
20240215,194500,234091410,11000,11000,11000,11000,0
20240215,194400,234091410,11000,11000,11000,11000,0
20240215,194300,234091410,11000,11000,11000,11000,0
20240215,194200,234091410,11000,11000,11000,11000,0
20240215,194100,234091410,11000,11000,11000,11000,0
20240215,194000,234091410,11000,11000,11000,11000,0
20240215,193900,234091410,11000,11000,11000,11000,0
20240215,193800,234091410,11000,11000,11000,11000,0
20240215,193700,234091410,11000,11000,11000,11000,0
20240215,193600,234091410,11000,11000,11000,11000,0
20240215,193500,234091410,11000,11000,11000,11000,0
20240215,193400,234091410,11000,11000,11000,11000,0
20240215,193300,234091410,11000,11000,11000,11000,0
20240215,193200,234091410,11000,11000,11000,11000,0
20240215,193100,234091410,11000,11000,11000,11000,969
20240215,193000,234091410,11000,11000,11000,11000,0
20240215,192900,234091410,11000,11000,11000,11000,0
20240215,192800,234091410,11000,11000,11000,11000,0
20240215,192700,234091410,11000,11000,11000,11000,0
20240215,192600,234091410,11000,11000,11000,11000,0
20240215,192500,234091410,11000,11000,11000,11000,0
20240215,192400,234091410,11000,11000,11000,11000,0
20240215,192300,234091410,11000,11000,11000,11000,0
20240215,192200,234091410,11000,11000,11000,11000,0
20240215,192100,234091410,11000,11000,11000,11000,0
20240215,192000,234091410,11000,11000,11000,11000,0
20240215,191900,234091410,11000,11000,11000,11000,0
20240215,191800,234091410,11000,11000,11000,11000,0
20240215,191700,234091410,11000,11000,11000,11000,0
20240215,191600,234091410,11000,11000,11000,11000,0
20240215,191500,234091410,11000,11000,11000,11000,0
20240215,191400,234091410,11000,11000,11000,11000,0
20240215,191300,234091410,11000,11000,11000,11000,0
20240215,191200,234091410,11000,11000,11000,11000,0
20240215,191100,234091410,11000,11000,11000,11000,0
20240215,191000,234091410,11000,11000,11000,11000,0
20240215,190900,234091410,11000,11000,11000,11000,0
20240215,190800,234091410,11000,11000,11000,11000,0
20240215,190700,234091410,11000,11000,11000,11000,0
20240215,190600,234091410,11000,11000,11000,11000,0
20240215,190500,234091410,11000,11000,11000,11000,0
20240215,190400,234091410,11000,11000,11000,11000,0
20240215,190300,234091410,11000,11000,11000,11000,0
20240215,190200,234091410,11000,11000,11000,11000,0
20240215,190100,234091410,11000,11000,11000,11000,969
20240215,190000,234091410,11000,11000,11000,11000,0
20240215,185900,234091410,11000,11000,11000,11000,0
20240215,185800,234091410,11000,11000,11000,11000,0
20240215,185700,234091410,11000,11000,11000,11000,0
20240215,185600,234091410,11000,11000,11000,11000,0
20240215,185500,234091410,11000,11000,11000,11000,0
20240215,185400,234091410,11000,11000,11000,11000,0
20240215,185300,234091410,11000,11000,11000,11000,0
20240215,185200,234091410,11000,11000,11000,11000,0
20240215,185100,234091410,11000,11000,11000,11000,0
20240215,185000,234091410,11000,11000,11000,11000,0
20240215,184900,234091410,11000,11000,11000,11000,0
20240215,184800,234091410,11000,11000,11000,11000,0
20240215,184700,234091410,11000,11000,11000,11000,0
20240215,184600,234091410,11000,11000,11000,11000,0
20240215,184500,234091410,11000,11000,11000,11000,0
20240215,184400,234091410,11000,11000,11000,11000,0
20240215,184300,234091410,11000,11000,11000,11000,0
20240215,184200,234091410,11000,11000,11000,11000,0
20240215,184100,234091410,11000,11000,11000,11000,0
20240215,184000,234091410,11000,11000,11000,11000,0
20240215,183900,234091410,11000,11000,11000,11000,0
20240215,183800,234091410,11000,11000,11000,11000,0
20240215,183700,234091410,11000,11000,11000,11000,0
20240215,183600,234091410,11000,11000,11000,11000,0
20240215,183500,234091410,11000,11000,11000,11000,0
20240215,183400,234091410,11000,11000,11000,11000,0
20240215,183300,234091410,11000,11000,11000,11000,0
20240215,183200,234091410,11000,11000,11000,11000,0
20240215,183100,234091410,11000,11000,11000,11000,969
20240215,183000,234091410,11000,11000,11000,11000,0
20240215,182900,234091410,11000,11000,11000,11000,0
20240215,182800,234091410,11000,11000,11000,11000,0
20240215,182700,234091410,11000,11000,11000,11000,0
20240215,182600,234091410,11000,11000,11000,11000,0
20240215,182500,234091410,11000,11000,11000,11000,0
20240215,182400,234091410,11000,11000,11000,11000,0
20240215,182300,234091410,11000,11000,11000,11000,0
20240215,182200,234091410,11000,11000,11000,11000,0
20240215,182100,234091410,11000,11000,11000,11000,0
20240215,182000,234091410,11000,11000,11000,11000,0
20240215,181900,234091410,11000,11000,11000,11000,0
20240215,181800,234091410,11000,11000,11000,11000,0
20240215,181700,234091410,11000,11000,11000,11000,0
20240215,181600,234091410,11000,11000,11000,11000,0
20240215,181500,234091410,11000,11000,11000,11000,0
20240215,181400,234091410,11000,11000,11000,11000,0
20240215,181300,234091410,11000,11000,11000,11000,0
20240215,181200,234091410,11000,11000,11000,11000,0
20240215,181100,234091410,11000,11000,11000,11000,0
20240215,181000,234091410,11000,11000,11000,11000,0
20240215,180900,234091410,11000,11000,11000,11000,0
20240215,180800,234091410,11000,11000,11000,11000,0
20240215,180700,234091410,11000,11000,11000,11000,0
20240215,180600,234091410,11000,11000,11000,11000,0
20240215,180500,234091410,11000,11000,11000,11000,0
20240215,180400,234091410,11000,11000,11000,11000,0
20240215,180300,234091410,11000,11000,11000,11000,0
20240215,180200,234091410,11000,11000,11000,11000,0
20240215,180100,234091410,11000,11000,11000,11000,969
20240215,180000,234091410,11000,11000,11000,11000,0
20240215,175900,234091410,11000,11000,11000,11000,0
20240215,175800,234091410,11000,11000,11000,11000,0
20240215,175700,234091410,11000,11000,11000,11000,0
20240215,175600,234091410,11000,11000,11000,11000,0
20240215,175500,234091410,11000,11000,11000,11000,0
20240215,175400,234091410,11000,11000,11000,11000,0
20240215,175300,234091410,11000,11000,11000,11000,0
20240215,175200,234091410,11000,11000,11000,11000,0
20240215,175100,234091410,11000,11000,11000,11000,0
20240215,175000,234091410,11000,11000,11000,11000,0
20240215,174900,234091410,11000,11000,11000,11000,0
20240215,174800,234091410,11000,11000,11000,11000,0
20240215,174700,234091410,11000,11000,11000,11000,0
20240215,174600,234091410,11000,11000,11000,11000,0
20240215,174500,234091410,11000,11000,11000,11000,0
20240215,174400,234091410,11000,11000,11000,11000,0
20240215,174300,234091410,11000,11000,11000,11000,0
20240215,174200,234091410,11000,11000,11000,11000,0
20240215,174100,234091410,11000,11000,11000,11000,0
20240215,174000,234091410,11000,11000,11000,11000,0
20240215,173900,234091410,11000,11000,11000,11000,0
20240215,173800,234091410,11000,11000,11000,11000,0
20240215,173700,234091410,11000,11000,11000,11000,0
20240215,173600,234091410,11000,11000,11000,11000,0
20240215,173500,234091410,11000,11000,11000,11000,0
20240215,173400,234091410,11000,11000,11000,11000,0
20240215,173300,234091410,11000,11000,11000,11000,0
20240215,173200,234091410,11000,11000,11000,11000,0
20240215,173100,234091410,11000,11000,11000,11000,969
20240215,173000,234091410,11000,11000,11000,11000,0
20240215,172900,234091410,11000,11000,11000,11000,0
20240215,172800,234091410,11000,11000,11000,11000,0
20240215,172700,234091410,11000,11000,11000,11000,0
20240215,172600,234091410,11000,11000,11000,11000,0
20240215,172500,234091410,11000,11000,11000,11000,0
20240215,172400,234091410,11000,11000,11000,11000,0
20240215,172300,234091410,11000,11000,11000,11000,0
20240215,172200,234091410,11000,11000,11000,11000,0
20240215,172100,234091410,11000,11000,11000,11000,0
20240215,172000,234091410,11000,11000,11000,11000,0
20240215,171900,234091410,11000,11000,11000,11000,0
20240215,171800,234091410,11000,11000,11000,11000,0
20240215,171700,234091410,11000,11000,11000,11000,0
20240215,171600,234091410,11000,11000,11000,11000,0
20240215,171500,234091410,11000,11000,11000,11000,0
20240215,171400,234091410,11000,11000,11000,11000,0
20240215,171300,234091410,11000,11000,11000,11000,0
20240215,171200,234091410,11000,11000,11000,11000,0
20240215,171100,234091410,11000,11000,11000,11000,0
20240215,171000,234091410,11000,11000,11000,11000,0
20240215,170900,234091410,11000,11000,11000,11000,0
20240215,170800,234091410,11000,11000,11000,11000,0
20240215,170700,234091410,11000,11000,11000,11000,0
20240215,170600,234091410,11000,11000,11000,11000,0
20240215,170500,234091410,11000,11000,11000,11000,0
20240215,170400,234091410,11000,11000,11000,11000,0
20240215,170300,234091410,11000,11000,11000,11000,0
20240215,170200,234091410,11000,11000,11000,11000,0
20240215,170100,234091410,11000,11000,11000,11000,969
20240215,170000,234091410,11000,11000,11000,11000,0
20240215,165900,234091410,11000,11000,11000,11000,0
20240215,165800,234091410,11000,11000,11000,11000,0
20240215,165700,234091410,11000,11000,11000,11000,0
20240215,165600,234091410,11000,11000,11000,11000,0
20240215,165500,234091410,11000,11000,11000,11000,0
20240215,165400,234091410,11000,11000,11000,11000,0
20240215,165300,234091410,11000,11000,11000,11000,0
20240215,165200,234091410,11000,11000,11000,11000,0
20240215,165100,234091410,11000,11000,11000,11000,0
20240215,165000,234091410,11000,11000,11000,11000,0
20240215,164900,234091410,11000,11000,11000,11000,0
20240215,164800,234091410,11000,11000,11000,11000,0
20240215,164700,234091410,11000,11000,11000,11000,0
20240215,164600,234091410,11000,11000,11000,11000,0
20240215,164500,234091410,11000,11000,11000,11000,0
20240215,164400,234091410,11000,11000,11000,11000,0
20240215,164300,234091410,11000,11000,11000,11000,0
20240215,164200,234091410,11000,11000,11000,11000,0
20240215,164100,234091410,11000,11000,11000,11000,0
20240215,164000,234091410,11000,11000,11000,11000,0
20240215,163900,234091410,11000,11000,11000,11000,0
20240215,163800,234091410,11000,11000,11000,11000,0
20240215,163700,234091410,11000,11000,11000,11000,0
20240215,163600,234091410,11000,11000,11000,11000,0
20240215,163500,234091410,11000,11000,11000,11000,0
20240215,163400,234091410,11000,11000,11000,11000,0
20240215,163300,234091410,11000,11000,11000,11000,0
20240215,163200,234091410,11000,11000,11000,11000,0
20240215,163100,234091410,11000,11000,11000,11000,969
20240215,163000,234091410,11000,11000,11000,11000,0
20240215,162900,234091410,11000,11000,11000,11000,0
20240215,162800,234091410,11000,11000,11000,11000,0
20240215,162700,234091410,11000,11000,11000,11000,0
20240215,162600,234091410,11000,11000,11000,11000,0
20240215,162500,234091410,11000,11000,11000,11000,0
20240215,162400,234091410,11000,11000,11000,11000,0
20240215,162300,234091410,11000,11000,11000,11000,0
20240215,162200,234091410,11000,11000,11000,11000,0
20240215,162100,234091410,11000,11000,11000,11000,0
20240215,162000,234091410,11000,11000,11000,11000,0
20240215,161900,234091410,11000,11000,11000,11000,0
20240215,161800,234091410,11000,11000,11000,11000,0
20240215,161700,234091410,11000,11000,11000,11000,0
20240215,161600,234091410,11000,11000,11000,11000,0
20240215,161500,234091410,11000,11000,11000,11000,0
20240215,161400,234091410,11000,11000,11000,11000,0
20240215,161300,234091410,11000,11000,11000,11000,0
20240215,161200,234091410,11000,11000,11000,11000,0
20240215,161100,234091410,11000,11000,11000,11000,0
20240215,161000,234091410,11000,11000,11000,11000,0
20240215,160900,234091410,11000,11000,11000,11000,0
20240215,160800,234091410,11000,11000,11000,11000,0
20240215,160700,234091410,11000,11000,11000,11000,0
20240215,160600,234091410,11000,11000,11000,11000,0
20240215,160500,234091410,11000,11000,11000,11000,0
20240215,160400,234091410,11000,11000,11000,11000,0
20240215,160300,234091410,11000,11000,11000,11000,0
20240215,160200,234091410,11000,11000,11000,11000,0
20240215,160100,234091410,11000,11000,11000,11000,969
20240215,160000,234091410,11000,11000,11000,11000,0
20240215,155900,234091410,11000,11000,11000,11000,0
20240215,155800,234091410,11000,11000,11000,11000,0
20240215,155700,234091410,11000,11000,11000,11000,0
20240215,155600,234091410,11000,11000,11000,11000,0
20240215,155500,234091410,11000,11000,11000,11000,0
20240215,155400,234091410,11000,11000,11000,11000,0
20240215,155300,234091410,11000,11000,11000,11000,0
20240215,155200,234091410,11000,11000,11000,11000,0
20240215,155100,234091410,11000,11000,11000,11000,0
20240215,155000,234091410,11000,11000,11000,11000,0
20240215,154900,234091410,11000,11000,11000,11000,0
20240215,154800,234091410,11000,11000,11000,11000,0
20240215,154700,234091410,11000,11000,11000,11000,0
20240215,154600,234091410,11000,11000,11000,11000,0
20240215,154500,234091410,11000,11000,11000,11000,0
20240215,154400,234091410,11000,11000,11000,11000,0
20240215,154300,234091410,11000,11000,11000,11000,0
20240215,154200,234091410,11000,11000,11000,11000,0
20240215,154100,234091410,11000,11000,11000,11000,0
20240215,154000,234091410,11000,11000,11000,11000,0
20240215,153900,234091410,11000,11000,11000,11000,0
20240215,153800,234091410,11000,11000,11000,11000,0
20240215,153700,234091410,11000,11000,11000,11000,0
20240215,153600,234091410,11000,11000,11000,11000,0
20240215,153500,234091410,11000,11000,11000,11000,0
20240215,153400,234091410,11000,11000,11000,11000,0
20240215,153300,234091410,11000,11000,11000,11000,0
20240215,153200,234091410,11000,11000,11000,11000,0
20240215,153100,234091410,11000,11000,11000,11000,969
20240215,153000,234091410,11000,11000,11000,11000,969
20240215,152900,223432410,11000,11000,11000,11000,0
20240215,152800,223432410,11000,11000,11000,11000,0
20240215,152700,223432410,11000,11000,11000,11000,0
20240215,152600,223432410,11000,11000,11000,11000,0
20240215,152500,223432410,11000,11000,11000,11000,0
20240215,152400,223432410,11000,11000,11000,11000,0
20240215,152300,223432410,11000,11000,11000,11000,0
20240215,152200,223432410,11000,11000,11000,11000,0
20240215,152100,223432410,11000,11000,11000,11000,0
20240215,152000,223432410,11000,11000,11000,11000,0
20240215,151900,223432410,11000,11000,11000,11000,1
20240215,151800,223421410,11010,11000,11010,10970,103
20240215,151700,222290960,10990,10990,10990,10990,5
20240215,151600,222236010,11010,11010,11010,11010,0
20240215,151500,222236010,11010,11010,11010,11010,0
20240215,151400,222236010,11010,11010,11010,11010,10
20240215,151300,222125910,11010,11010,11010,11010,0
20240215,151200,222125910,11010,11010,11010,11010,0
20240215,151100,222125910,11010,11010,11010,11010,9
20240215,151000,222026820,11010,11010,11010,11000,5
20240215,150900,221971780,11010,11010,11010,11010,0
20240215,150800,221971780,11010,11010,11010,11010,0
20240215,150700,221971780,11010,11010,11010,11010,0
20240215,150600,221971780,11010,11010,11010,11010,5
20240215,150500,221916730,11010,11000,11010,11000,7
20240215,150400,221839720,11010,11010,11010,11010,0
20240215,150300,221839720,11010,11010,11010,11010,0
20240215,150200,221839720,11010,11010,11010,11010,0
20240215,150100,221839720,11010,11010,11010,11010,0
20240215,150000,221839720,11010,11010,11010,11010,0
20240215,145900,221839720,11010,11010,11010,11010,0
20240215,145800,221839720,11010,11010,11010,11010,0
20240215,145700,221839720,11010,11010,11010,11010,0
20240215,145600,221839720,11010,11010,11010,11010,0
20240215,145500,221839720,11010,11010,11010,11010,0
20240215,145400,221839720,11010,11010,11010,11010,0
20240215,145300,221839720,11010,11010,11010,11010,0
20240215,145200,221839720,11010,11010,11010,11010,0
20240215,145100,221839720,11010,11010,11010,11010,71
20240215,145000,221058010,11010,11010,11010,11010,0
20240215,144900,221058010,11010,11010,11010,11010,292
20240215,144800,217843090,11010,10990,11010,10990,15
20240215,144700,217678220,11010,11010,11010,11010,1
20240215,144600,217667210,11000,10990,11000,10990,332
20240215,144500,214018520,10990,10990,10990,10990,0
20240215,144400,214018520,10990,10980,10990,10980,23
20240215,144300,213765970,10990,10990,10990,10990,3
20240215,144200,213733000,10990,10990,10990,10990,0
20240215,144100,213733000,10990,10990,10990,10990,2
20240215,144000,213711020,10990,10990,10990,10990,0
20240215,143900,213711020,10990,10990,10990,10990,0
20240215,143800,213711020,10990,10990,10990,10990,0
20240215,143700,213711020,10990,10990,10990,10990,0
20240215,143600,213711020,10990,10990,10990,10990,0
20240215,143500,213711020,10990,10990,10990,10990,0
20240215,143400,213711020,10990,10990,10990,10990,0
20240215,143300,213711020,10990,10990,10990,10990,0
20240215,143200,213711020,10990,10980,10990,10980,368
20240215,143100,209669980,10990,10990,10990,10990,20
20240215,143000,209450180,10990,10990,10990,10980,468
20240215,142900,204311520,10980,10980,10980,10980,10
20240215,142800,204201720,10990,10990,10990,10990,0
20240215,142700,204201720,10990,10990,10990,10990,0
20240215,142600,204201720,10990,10990,10990,10990,10
20240215,142500,204091820,11000,11000,11000,11000,0
20240215,142400,204091820,11000,11000,11000,11000,0
20240215,142300,204091820,11000,11000,11000,11000,1
20240215,142200,204080820,10980,11000,11000,10980,22
20240215,142100,203839160,11000,11000,11000,11000,0
20240215,142000,203839160,11000,10980,11000,10980,139
20240215,141900,202312900,10980,10980,10980,10980,10
20240215,141800,202203100,11010,11010,11010,11010,4
20240215,141700,202159060,11010,11010,11010,11010,1
20240215,141600,202148050,11020,11020,11020,11020,0
20240215,141500,202148050,11020,11000,11020,11000,51
20240215,141400,201587030,11050,11050,11050,11050,0
20240215,141300,201587030,11050,11050,11050,11050,0
20240215,141200,201587030,11050,11050,11050,11050,0
20240215,141100,201587030,11050,11050,11050,11050,1
20240215,141000,201575980,10950,10990,10990,10950,400
20240215,140900,197190350,11050,11050,11050,11050,0
20240215,140800,197190350,11050,11050,11050,11050,0
20240215,140700,197190350,11050,11040,11050,11040,52
20240215,140600,196616260,11050,10980,11050,10980,468
20240215,140500,191477550,10980,10980,10980,10980,17
20240215,140400,191290890,10980,10980,10980,10970,38
20240215,140300,190873660,10980,10980,10980,10980,442
20240215,140200,186020500,10980,10980,10980,10980,550
20240215,140100,179981500,10980,10970,10980,10970,7
20240215,140000,179904700,10980,10990,10990,10970,718
20240215,135900,172021140,11030,11030,11030,11030,0
20240215,135800,172021140,11030,11030,11030,11030,0
20240215,135700,172021140,11030,11030,11030,11030,0
20240215,135600,172021140,11030,11030,11030,11030,0
20240215,135500,172021140,11030,11030,11030,11030,0
20240215,135400,172021140,11030,11030,11030,11030,0
20240215,135300,172021140,11030,11030,11030,11030,1
20240215,135200,172010110,11040,11040,11040,11040,0
20240215,135100,172010110,11040,11040,11040,11040,0
20240215,135000,172010110,11040,11040,11040,11040,0
20240215,134900,172010110,11040,11040,11040,11040,0
20240215,134800,172010110,11040,11040,11040,11040,0
20240215,134700,172010110,11040,11040,11040,11040,0
20240215,134600,172010110,11040,11040,11040,11040,1
20240215,134500,171999070,10990,11000,11000,10990,11
20240215,134400,171878120,11050,11050,11050,11050,0
20240215,134300,171878120,11050,10990,11050,10990,121
20240215,134200,170548270,10980,10990,10990,10980,1015
20240215,134100,159394770,11050,11050,11050,11050,0
20240215,134000,159394770,11050,11050,11050,11050,0
20240215,133900,159394770,11050,11050,11050,11050,0
20240215,133800,159394770,11050,11050,11050,11050,0
20240215,133700,159394770,11050,11050,11050,11050,11
20240215,133600,159273220,10990,10990,10990,10990,0
20240215,133500,159273220,10990,10990,10990,10990,0
20240215,133400,159273220,10990,11000,11000,10990,117
20240215,133300,157987180,11050,11050,11050,11050,0
20240215,133200,157987180,11050,11000,11050,11000,733
20240215,133100,149924130,11000,11000,11000,11000,78
20240215,133000,149066130,11000,11000,11000,11000,0
20240215,132900,149066130,11000,11000,11000,11000,93
20240215,132800,148043130,11000,11010,11010,11000,24
20240215,132700,147779000,11050,11050,11050,11050,0
20240215,132600,147779000,11050,11050,11050,11050,1
20240215,132500,147767950,11050,11050,11050,11050,0
20240215,132400,147767950,11050,11050,11050,11050,12
20240215,132300,147635350,11070,11070,11070,11070,0
20240215,132200,147635350,11070,11070,11070,11070,0
20240215,132100,147635350,11070,11070,11070,11070,0
20240215,132000,147635350,11070,11070,11070,11070,0
20240215,131900,147635350,11070,11070,11070,11070,0
20240215,131800,147635350,11070,11070,11070,11070,0
20240215,131700,147635350,11070,11070,11070,11070,0
20240215,131600,147635350,11070,11070,11070,11070,0
20240215,131500,147635350,11070,11070,11070,11070,0
20240215,131400,147635350,11070,11070,11070,11070,0
20240215,131300,147635350,11070,11040,11070,11040,35
20240215,131200,147248020,11040,11040,11040,11040,0
20240215,131100,147248020,11040,11040,11040,11040,0
20240215,131000,147248020,11040,11040,11040,11040,0
20240215,130900,147248020,11040,11000,11040,10990,101
20240215,130800,146137770,11040,11040,11040,11040,1
20240215,130700,146126730,10990,10990,10990,10990,0
20240215,130600,146126730,10990,11020,11020,10990,100
20240215,130500,145027070,11040,11040,11040,11040,0
20240215,130400,145027070,11040,11040,11040,11040,0
20240215,130300,145027070,11040,11040,11040,11040,0
20240215,130200,145027070,11040,11040,11040,11040,0
20240215,130100,145027070,11040,11040,11040,11040,0
20240215,130000,145027070,11040,11040,11040,11040,0
20240215,125900,145027070,11040,11020,11040,11020,2
20240215,125800,145005010,11020,11040,11040,11020,3
20240215,125700,144971930,11040,11050,11050,11040,26
20240215,125600,144684640,11060,11040,11060,11040,27
20240215,125500,144386390,11040,11050,11050,11040,12
20240215,125400,144253800,11040,11030,11040,11030,8
20240215,125300,144165550,11030,11030,11030,11030,14
20240215,125200,144011130,11030,11030,11030,11030,0
20240215,125100,144011130,11030,11030,11030,11030,0
20240215,125000,144011130,11030,11030,11030,11030,3
20240215,124900,143978040,11030,11030,11030,11030,0
20240215,124800,143978040,11030,11030,11030,11030,5
20240215,124700,143922890,11030,11030,11030,11030,1
20240215,124600,143911860,11010,11010,11010,11010,0
20240215,124500,143911860,11010,11010,11010,11010,11
20240215,124400,143790750,11060,11010,11060,11000,12
20240215,124300,143658590,11010,10990,11010,10990,304
20240215,124200,140317610,10990,11010,11010,10990,404
20240215,124100,135872640,11010,11030,11030,11010,2
20240215,124000,135850600,11060,11060,11060,11060,1
20240215,123900,135839540,11050,11050,11050,11050,1
20240215,123800,135828490,11070,11050,11070,11050,12
20240215,123700,135695840,11050,11050,11050,11050,0
20240215,123600,135695840,11050,11050,11050,11050,0
20240215,123500,135695840,11050,11050,11050,11050,0
20240215,123400,135695840,11050,11050,11050,11050,83
20240215,123300,134778690,11050,11040,11050,11010,68
20240215,123200,134028790,11050,11050,11050,11050,0
20240215,123100,134028790,11050,11050,11050,11050,0
20240215,123000,134028790,11050,11050,11050,11050,0
20240215,122900,134028790,11050,11050,11050,11050,6
20240215,122800,133962490,11050,11050,11050,11050,0
20240215,122700,133962490,11050,11050,11050,11050,0
20240215,122600,133962490,11050,11030,11050,11030,8
20240215,122500,133874230,11060,11020,11060,11020,129
20240215,122400,132452610,11030,11030,11030,11030,62
20240215,122300,131768750,11060,11060,11060,11060,0
20240215,122200,131768750,11060,11060,11060,11060,0
20240215,122100,131768750,11060,11060,11060,11060,0
20240215,122000,131768750,11060,11060,11060,11060,0
20240215,121900,131768750,11060,11060,11060,11060,0
20240215,121800,131768750,11060,11060,11060,11060,0
20240215,121700,131768750,11060,11060,11060,11060,0
20240215,121600,131768750,11060,11060,11060,11060,1
20240215,121500,131757690,11020,11020,11020,11020,0
20240215,121400,131757690,11020,11020,11020,11020,0
20240215,121300,131757690,11020,11020,11020,11020,0
20240215,121200,131757690,11020,11020,11020,11020,0
20240215,121100,131757690,11020,11020,11020,11020,0
20240215,121000,131757690,11020,11020,11020,11020,0
20240215,120900,131757690,11020,11020,11020,11020,0
20240215,120800,131757690,11020,11020,11020,11020,36
20240215,120700,131360970,11020,11020,11020,11020,7
20240215,120600,131283830,11020,11020,11020,11020,63
20240215,120500,130589570,11020,11020,11020,11020,89
20240215,120400,129608790,11020,11020,11020,11020,265
20240215,120300,126688490,11020,11020,11020,11020,0
20240215,120200,126688490,11020,11020,11020,11020,0
20240215,120100,126688490,11020,11020,11020,11020,0
20240215,120000,126688490,11020,11020,11020,11020,0
20240215,115900,126688490,11020,11040,11040,11020,9
20240215,115800,126589280,11070,11070,11070,11070,0
20240215,115700,126589280,11070,11070,11070,11070,0
20240215,115600,126589280,11070,11070,11070,11070,0
20240215,115500,126589280,11070,11070,11070,11070,0
20240215,115400,126589280,11070,11070,11070,11070,0
20240215,115300,126589280,11070,11070,11070,11070,2
20240215,115200,126567140,11070,11070,11070,11070,0
20240215,115100,126567140,11070,11070,11070,11070,0
20240215,115000,126567140,11070,11070,11070,11070,0
20240215,114900,126567140,11070,11070,11070,11070,0
20240215,114800,126567140,11070,11070,11070,11070,1
20240215,114700,126556070,11020,11050,11050,11020,30
20240215,114600,126225430,11070,11070,11070,11070,0
20240215,114500,126225430,11070,11070,11070,11070,0
20240215,114400,126225430,11070,11070,11070,11070,0
20240215,114300,126225430,11070,11070,11070,11070,0
20240215,114200,126225430,11070,11070,11070,11070,0
20240215,114100,126225430,11070,11070,11070,11070,0
20240215,114000,126225430,11070,11070,11070,11070,0
20240215,113900,126225430,11070,11070,11070,11070,0
20240215,113800,126225430,11070,11070,11070,11070,50
20240215,113700,125671930,11070,11070,11070,11070,11
20240215,113600,125550160,11020,11020,11020,11020,0
20240215,113500,125550160,11020,11020,11020,11020,103
20240215,113400,124415100,11020,11020,11020,11020,0
20240215,113300,124415100,11020,11020,11020,11020,0
20240215,113200,124415100,11020,11020,11020,11020,0
20240215,113100,124415100,11020,11020,11020,11020,0
20240215,113000,124415100,11020,11020,11020,11020,0
20240215,112900,124415100,11020,11020,11020,11020,0
20240215,112800,124415100,11020,11020,11020,11020,0
20240215,112700,124415100,11020,11020,11020,11020,0
20240215,112600,124415100,11020,11020,11020,11020,9
20240215,112500,124315920,11070,11070,11070,11070,2
20240215,112400,124293780,11070,11070,11070,11070,4
20240215,112300,124249500,11070,11070,11070,11070,0
20240215,112200,124249500,11070,11070,11070,11070,10
20240215,112100,124138800,11070,11070,11070,11070,0
20240215,112000,124138800,11070,11070,11070,11070,0
20240215,111900,124138800,11070,11070,11070,11070,0
20240215,111800,124138800,11070,11070,11070,11070,0
20240215,111700,124138800,11070,11070,11070,11070,0
20240215,111600,124138800,11070,11060,11070,11060,2
20240215,111500,124116670,11060,11060,11060,11060,45
20240215,111400,123618970,11060,11060,11060,11060,20
20240215,111300,123397770,11060,11020,11060,11020,113
20240215,111200,122152470,11030,11050,11050,11030,62
20240215,111100,121468570,11060,11050,11060,11050,12
20240215,111000,121335940,11050,11030,11050,11030,66
20240215,110900,120607330,11040,11030,11040,11030,164
20240215,110800,118798400,11040,11050,11050,11030,36
20240215,110700,118401040,11060,11060,11060,11060,1
20240215,110600,118389980,11050,11050,11050,11050,1
20240215,110500,118378930,11050,11050,11050,11050,1
20240215,110400,118367880,11070,11070,11070,11070,0
20240215,110300,118367880,11070,11070,11070,11070,0
20240215,110200,118367880,11070,11070,11070,11070,0
20240215,110100,118367880,11070,11070,11070,11070,0
20240215,110000,118367880,11070,11070,11070,11070,0
20240215,105900,118367880,11070,11070,11070,11070,0
20240215,105800,118367880,11070,11070,11070,11070,0
20240215,105700,118367880,11070,11070,11070,11070,1
20240215,105600,118356810,11080,11080,11080,11080,0
20240215,105500,118356810,11080,11080,11080,11080,90
20240215,105400,117359610,11080,11080,11080,11080,0
20240215,105300,117359610,11080,11080,11080,11080,10
20240215,105200,117248810,11080,11080,11080,11080,0
20240215,105100,117248810,11080,11080,11080,11080,2
20240215,105000,117226650,11080,11080,11080,11080,1
20240215,104900,117215570,11030,11030,11030,11030,2
20240215,104800,117193510,11070,11070,11070,11070,1
20240215,104700,117182440,11030,11030,11030,11030,81
20240215,104600,116289010,11030,11030,11030,11030,50
20240215,104500,115737510,11090,11090,11090,11090,0
20240215,104400,115737510,11090,11090,11090,11090,0
20240215,104300,115737510,11090,11090,11090,11090,0
20240215,104200,115737510,11090,11090,11090,11090,0
20240215,104100,115737510,11090,11090,11090,11090,0
20240215,104000,115737510,11090,11090,11090,11090,0
20240215,103900,115737510,11090,11090,11090,11090,0
20240215,103800,115737510,11090,11090,11090,11090,0
20240215,103700,115737510,11090,11080,11090,11080,150
20240215,103600,114075500,11030,11080,11080,11030,21
20240215,103500,113843820,11020,11020,11020,11020,0
20240215,103400,113843820,11020,11020,11020,11020,0
20240215,103300,113843820,11020,11020,11020,11020,0
20240215,103200,113843820,11020,11020,11020,11020,0
20240215,103100,113843820,11020,11020,11020,11020,14
20240215,103000,113689540,11080,11080,11080,11080,2
20240215,102900,113667380,11070,11070,11070,11070,10
20240215,102800,113556680,11090,11090,11090,11090,0
20240215,102700,113556680,11090,11090,11090,11090,6
20240215,102600,113490140,11090,11090,11090,11090,0
20240215,102500,113490140,11090,11090,11090,11090,4
20240215,102400,113445780,11090,11090,11090,11090,0
20240215,102300,113445780,11090,11000,11090,11000,192
20240215,102200,111332480,11010,11010,11010,11000,234
20240215,102100,108758460,10980,10990,10990,10980,20
20240215,102000,108538790,11010,11010,11010,11010,0
20240215,101900,108538790,11010,11010,11010,11010,0
20240215,101800,108538790,11010,11010,11010,11010,4
20240215,101700,108494750,10980,11010,11010,10980,1387
20240215,101600,93229800,11010,11020,11020,11010,302
20240215,101500,89902170,11030,11040,11040,11030,280
20240215,101400,86811570,11040,11050,11050,11040,266
20240215,101300,83873660,11120,11120,11120,11120,0
20240215,101200,83873660,11120,11120,11120,11120,0
20240215,101100,83873660,11120,11120,11120,11120,0
20240215,101000,83873660,11120,11120,11120,11120,0
20240215,100900,83873660,11120,11120,11120,11120,150
20240215,100800,82205660,11120,11120,11120,11120,45
20240215,100700,81705260,11120,11100,11120,11100,148
20240215,100600,80059540,11120,11120,11120,11120,0
20240215,100500,80059540,11120,11110,11120,11110,44
20240215,100400,79570350,11120,11050,11120,11050,2
20240215,100300,79548180,11050,11050,11050,11050,261
20240215,100200,76664130,11050,11050,11050,11050,20
20240215,100100,76443130,11050,11050,11050,11050,16
20240215,100000,76266330,11050,11050,11050,11050,6
20240215,095900,76200030,11050,11060,11060,11050,64
20240215,095800,75492740,11050,11050,11050,11050,70
20240215,095700,74719240,11120,11120,11120,11120,0
20240215,095600,74719240,11120,11120,11120,11120,0
20240215,095500,74719240,11120,11120,11120,11120,2
20240215,095400,74697000,11120,11120,11120,11120,0
20240215,095300,74697000,11120,11120,11120,11120,1
20240215,095200,74685880,11120,11120,11120,11120,0
20240215,095100,74685880,11120,11120,11120,11120,11
20240215,095000,74563560,11120,11130,11130,11120,100
20240215,094900,73451300,11130,11130,11130,11130,130
20240215,094800,72004400,11130,11130,11130,11130,100
20240215,094700,70891400,11130,11080,11130,11080,32
20240215,094600,70535540,11080,11040,11080,11040,1286
20240215,094500,56333680,11040,11040,11040,11040,1
20240215,094400,56322640,11040,11040,11040,11040,0
20240215,094300,56322640,11040,11040,11040,11040,0
20240215,094200,56322640,11040,11040,11040,11040,0
20240215,094100,56322640,11040,11040,11040,11040,30
20240215,094000,55991440,11040,11040,11040,11040,0
20240215,093900,55991440,11040,11040,11040,11040,0
20240215,093800,55991440,11040,11020,11040,11020,26
20240215,093700,55704600,11040,11040,11040,11040,10
20240215,093600,55594200,11020,11020,11040,11020,36
20240215,093500,55197440,11050,11050,11050,11050,0
20240215,093400,55197440,11050,11050,11050,11050,0
20240215,093300,55197440,11050,11050,11050,11050,0
20240215,093200,55197440,11050,11050,11050,11050,0
20240215,093100,55197440,11050,11050,11050,11050,0
20240215,093000,55197440,11050,11020,11050,11020,100
20240215,092900,54093040,11050,11050,11050,11050,0
20240215,092800,54093040,11050,11050,11050,11050,113
20240215,092700,52844390,11050,11010,11050,11010,844
20240215,092600,43551910,11050,11050,11050,11050,496
20240215,092500,38071110,11050,11050,11050,11050,590
20240215,092400,31551610,11050,11050,11080,11050,33
20240215,092300,31186900,11050,11050,11050,11050,75
20240215,092200,30358150,11060,11060,11060,11060,16
20240215,092100,30181190,11090,11060,11090,11060,21
20240215,092000,29948900,11050,11060,11060,11050,700
20240215,091900,22213700,11090,11090,11090,11050,300
20240215,091800,18893320,11050,11060,11060,11050,257
20240215,091700,16051760,11090,11090,11090,11090,52
20240215,091600,15475080,11100,11120,11120,11100,18
20240215,091500,15275120,11130,11150,11150,11130,179
20240215,091400,13280800,11180,11180,11180,11180,0
20240215,091300,13280800,11180,11180,11180,11180,0
20240215,091200,13280800,11180,11150,11180,11150,8
20240215,091100,13191570,11150,11180,11180,11150,3
20240215,091000,13158090,11180,11180,11180,11180,0
20240215,090900,13158090,11180,11180,11180,11180,10
20240215,090800,13046290,11190,11180,11190,11180,4
20240215,090700,13001560,11180,11060,11180,11060,200
20240215,090600,10786200,11060,11100,11100,11060,185
20240215,090500,8734900,11100,11130,11130,11100,212
20240215,090400,6376870,11180,11130,11180,11120,233
20240215,090300,3783620,11190,11190,11190,11190,0
20240215,090200,3783620,11190,11190,11190,11190,0
20240215,090100,3783620,11190,11140,11190,11140,101
20240215,090000,2658430,11210,11130,11210,11130,238