KissMeData/200780/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,203200,46643060,6540,6540,6540,6540,145
20240216,203100,46643060,6540,6540,6540,6540,0
20240216,203000,46643060,6540,6540,6540,6540,0
20240216,202900,46643060,6540,6540,6540,6540,0
20240216,202800,46643060,6540,6540,6540,6540,0
20240216,202700,46643060,6540,6540,6540,6540,0
20240216,202600,46643060,6540,6540,6540,6540,0
20240216,202500,46643060,6540,6540,6540,6540,0
20240216,202400,46643060,6540,6540,6540,6540,0
20240216,202300,46643060,6540,6540,6540,6540,0
20240216,202200,46643060,6540,6540,6540,6540,0
20240216,202100,46643060,6540,6540,6540,6540,0
20240216,202000,46643060,6540,6540,6540,6540,0
20240216,201900,46643060,6540,6540,6540,6540,0
20240216,201800,46643060,6540,6540,6540,6540,0
20240216,201700,46643060,6540,6540,6540,6540,0
20240216,201600,46643060,6540,6540,6540,6540,0
20240216,201500,46643060,6540,6540,6540,6540,0
20240216,201400,46643060,6540,6540,6540,6540,0
20240216,201300,46643060,6540,6540,6540,6540,0
20240216,201200,46643060,6540,6540,6540,6540,0
20240216,201100,46643060,6540,6540,6540,6540,0
20240216,201000,46643060,6540,6540,6540,6540,0
20240216,200900,46643060,6540,6540,6540,6540,0
20240216,200800,46643060,6540,6540,6540,6540,0
20240216,200700,46643060,6540,6540,6540,6540,0
20240216,200600,46643060,6540,6540,6540,6540,0
20240216,200500,46643060,6540,6540,6540,6540,0
20240216,200400,46643060,6540,6540,6540,6540,0
20240216,200300,46643060,6540,6540,6540,6540,0
20240216,200200,46643060,6540,6540,6540,6540,145
20240216,200100,46643060,6540,6540,6540,6540,0
20240216,200000,46643060,6540,6540,6540,6540,0
20240216,195900,46643060,6540,6540,6540,6540,0
20240216,195800,46643060,6540,6540,6540,6540,0
20240216,195700,46643060,6540,6540,6540,6540,0
20240216,195600,46643060,6540,6540,6540,6540,0
20240216,195500,46643060,6540,6540,6540,6540,0
20240216,195400,46643060,6540,6540,6540,6540,0
20240216,195300,46643060,6540,6540,6540,6540,0
20240216,195200,46643060,6540,6540,6540,6540,0
20240216,195100,46643060,6540,6540,6540,6540,0
20240216,195000,46643060,6540,6540,6540,6540,0
20240216,194900,46643060,6540,6540,6540,6540,0
20240216,194800,46643060,6540,6540,6540,6540,0
20240216,194700,46643060,6540,6540,6540,6540,0
20240216,194600,46643060,6540,6540,6540,6540,0
20240216,194500,46643060,6540,6540,6540,6540,0
20240216,194400,46643060,6540,6540,6540,6540,0
20240216,194300,46643060,6540,6540,6540,6540,0
20240216,194200,46643060,6540,6540,6540,6540,0
20240216,194100,46643060,6540,6540,6540,6540,0
20240216,194000,46643060,6540,6540,6540,6540,0
20240216,193900,46643060,6540,6540,6540,6540,0
20240216,193800,46643060,6540,6540,6540,6540,0
20240216,193700,46643060,6540,6540,6540,6540,0
20240216,193600,46643060,6540,6540,6540,6540,0
20240216,193500,46643060,6540,6540,6540,6540,0
20240216,193400,46643060,6540,6540,6540,6540,0
20240216,193300,46643060,6540,6540,6540,6540,0
20240216,193200,46643060,6540,6540,6540,6540,145
20240216,193100,46643060,6540,6540,6540,6540,0
20240216,193000,46643060,6540,6540,6540,6540,0
20240216,192900,46643060,6540,6540,6540,6540,0
20240216,192800,46643060,6540,6540,6540,6540,0
20240216,192700,46643060,6540,6540,6540,6540,0
20240216,192600,46643060,6540,6540,6540,6540,0
20240216,192500,46643060,6540,6540,6540,6540,0
20240216,192400,46643060,6540,6540,6540,6540,0
20240216,192300,46643060,6540,6540,6540,6540,0
20240216,192200,46643060,6540,6540,6540,6540,0
20240216,192100,46643060,6540,6540,6540,6540,0
20240216,192000,46643060,6540,6540,6540,6540,0
20240216,191900,46643060,6540,6540,6540,6540,0
20240216,191800,46643060,6540,6540,6540,6540,0
20240216,191700,46643060,6540,6540,6540,6540,0
20240216,191600,46643060,6540,6540,6540,6540,0
20240216,191500,46643060,6540,6540,6540,6540,0
20240216,191400,46643060,6540,6540,6540,6540,0
20240216,191300,46643060,6540,6540,6540,6540,0
20240216,191200,46643060,6540,6540,6540,6540,0
20240216,191100,46643060,6540,6540,6540,6540,0
20240216,191000,46643060,6540,6540,6540,6540,0
20240216,190900,46643060,6540,6540,6540,6540,0
20240216,190800,46643060,6540,6540,6540,6540,0
20240216,190700,46643060,6540,6540,6540,6540,0
20240216,190600,46643060,6540,6540,6540,6540,0
20240216,190500,46643060,6540,6540,6540,6540,0
20240216,190400,46643060,6540,6540,6540,6540,0
20240216,190300,46643060,6540,6540,6540,6540,0
20240216,190200,46643060,6540,6540,6540,6540,145
20240216,190100,46643060,6540,6540,6540,6540,0
20240216,190000,46643060,6540,6540,6540,6540,0
20240216,185900,46643060,6540,6540,6540,6540,0
20240216,185800,46643060,6540,6540,6540,6540,0
20240216,185700,46643060,6540,6540,6540,6540,0
20240216,185600,46643060,6540,6540,6540,6540,0
20240216,185500,46643060,6540,6540,6540,6540,0
20240216,185400,46643060,6540,6540,6540,6540,0
20240216,185300,46643060,6540,6540,6540,6540,0
20240216,185200,46643060,6540,6540,6540,6540,0
20240216,185100,46643060,6540,6540,6540,6540,0
20240216,185000,46643060,6540,6540,6540,6540,0
20240216,184900,46643060,6540,6540,6540,6540,0
20240216,184800,46643060,6540,6540,6540,6540,0
20240216,184700,46643060,6540,6540,6540,6540,0
20240216,184600,46643060,6540,6540,6540,6540,0
20240216,184500,46643060,6540,6540,6540,6540,0
20240216,184400,46643060,6540,6540,6540,6540,0
20240216,184300,46643060,6540,6540,6540,6540,0
20240216,184200,46643060,6540,6540,6540,6540,0
20240216,184100,46643060,6540,6540,6540,6540,0
20240216,184000,46643060,6540,6540,6540,6540,0
20240216,183900,46643060,6540,6540,6540,6540,0
20240216,183800,46643060,6540,6540,6540,6540,0
20240216,183700,46643060,6540,6540,6540,6540,0
20240216,183600,46643060,6540,6540,6540,6540,0
20240216,183500,46643060,6540,6540,6540,6540,0
20240216,183400,46643060,6540,6540,6540,6540,0
20240216,183300,46643060,6540,6540,6540,6540,0
20240216,183200,46643060,6540,6540,6540,6540,145
20240216,183100,46643060,6540,6540,6540,6540,0
20240216,183000,46643060,6540,6540,6540,6540,0
20240216,182900,46643060,6540,6540,6540,6540,0
20240216,182800,46643060,6540,6540,6540,6540,0
20240216,182700,46643060,6540,6540,6540,6540,0
20240216,182600,46643060,6540,6540,6540,6540,0
20240216,182500,46643060,6540,6540,6540,6540,0
20240216,182400,46643060,6540,6540,6540,6540,0
20240216,182300,46643060,6540,6540,6540,6540,0
20240216,182200,46643060,6540,6540,6540,6540,0
20240216,182100,46643060,6540,6540,6540,6540,0
20240216,182000,46643060,6540,6540,6540,6540,0
20240216,181900,46643060,6540,6540,6540,6540,0
20240216,181800,46643060,6540,6540,6540,6540,0
20240216,181700,46643060,6540,6540,6540,6540,0
20240216,181600,46643060,6540,6540,6540,6540,0
20240216,181500,46643060,6540,6540,6540,6540,0
20240216,181400,46643060,6540,6540,6540,6540,0
20240216,181300,46643060,6540,6540,6540,6540,0
20240216,181200,46643060,6540,6540,6540,6540,0
20240216,181100,46643060,6540,6540,6540,6540,0
20240216,181000,46643060,6540,6540,6540,6540,0
20240216,180900,46643060,6540,6540,6540,6540,0
20240216,180800,46643060,6540,6540,6540,6540,0
20240216,180700,46643060,6540,6540,6540,6540,0
20240216,180600,46643060,6540,6540,6540,6540,0
20240216,180500,46643060,6540,6540,6540,6540,0
20240216,180400,46643060,6540,6540,6540,6540,0
20240216,180300,46643060,6540,6540,6540,6540,0
20240216,180200,46643060,6540,6540,6540,6540,145
20240216,180100,46643060,6540,6540,6540,6540,0
20240216,180000,46643060,6540,6540,6540,6540,0
20240216,175900,46643060,6540,6540,6540,6540,0
20240216,175800,46643060,6540,6540,6540,6540,0
20240216,175700,46643060,6540,6540,6540,6540,0
20240216,175600,46643060,6540,6540,6540,6540,0
20240216,175500,46643060,6540,6540,6540,6540,0
20240216,175400,46643060,6540,6540,6540,6540,0
20240216,175300,46643060,6540,6540,6540,6540,0
20240216,175200,46643060,6540,6540,6540,6540,0
20240216,175100,46643060,6540,6540,6540,6540,0
20240216,175000,46643060,6540,6540,6540,6540,0
20240216,174900,46643060,6540,6540,6540,6540,0
20240216,174800,46643060,6540,6540,6540,6540,0
20240216,174700,46643060,6540,6540,6540,6540,0
20240216,174600,46643060,6540,6540,6540,6540,0
20240216,174500,46643060,6540,6540,6540,6540,0
20240216,174400,46643060,6540,6540,6540,6540,0
20240216,174300,46643060,6540,6540,6540,6540,0
20240216,174200,46643060,6540,6540,6540,6540,0
20240216,174100,46643060,6540,6540,6540,6540,0
20240216,174000,46643060,6540,6540,6540,6540,0
20240216,173900,46643060,6540,6540,6540,6540,0
20240216,173800,46643060,6540,6540,6540,6540,0
20240216,173700,46643060,6540,6540,6540,6540,0
20240216,173600,46643060,6540,6540,6540,6540,0
20240216,173500,46643060,6540,6540,6540,6540,0
20240216,173400,46643060,6540,6540,6540,6540,0
20240216,173300,46643060,6540,6540,6540,6540,0
20240216,173200,46643060,6540,6540,6540,6540,145
20240216,173100,46643060,6540,6540,6540,6540,0
20240216,173000,46643060,6540,6540,6540,6540,0
20240216,172900,46643060,6540,6540,6540,6540,0
20240216,172800,46643060,6540,6540,6540,6540,0
20240216,172700,46643060,6540,6540,6540,6540,0
20240216,172600,46643060,6540,6540,6540,6540,0
20240216,172500,46643060,6540,6540,6540,6540,0
20240216,172400,46643060,6540,6540,6540,6540,0
20240216,172300,46643060,6540,6540,6540,6540,0
20240216,172200,46643060,6540,6540,6540,6540,0
20240216,172100,46643060,6540,6540,6540,6540,0
20240216,172000,46643060,6540,6540,6540,6540,0
20240216,171900,46643060,6540,6540,6540,6540,0
20240216,171800,46643060,6540,6540,6540,6540,0
20240216,171700,46643060,6540,6540,6540,6540,0
20240216,171600,46643060,6540,6540,6540,6540,0
20240216,171500,46643060,6540,6540,6540,6540,0
20240216,171400,46643060,6540,6540,6540,6540,0
20240216,171300,46643060,6540,6540,6540,6540,0
20240216,171200,46643060,6540,6540,6540,6540,0
20240216,171100,46643060,6540,6540,6540,6540,0
20240216,171000,46643060,6540,6540,6540,6540,0
20240216,170900,46643060,6540,6540,6540,6540,0
20240216,170800,46643060,6540,6540,6540,6540,0
20240216,170700,46643060,6540,6540,6540,6540,0
20240216,170600,46643060,6540,6540,6540,6540,0
20240216,170500,46643060,6540,6540,6540,6540,0
20240216,170400,46643060,6540,6540,6540,6540,0
20240216,170300,46643060,6540,6540,6540,6540,0
20240216,170200,46643060,6540,6540,6540,6540,145
20240216,170100,46643060,6540,6540,6540,6540,0
20240216,170000,46643060,6540,6540,6540,6540,0
20240216,165900,46643060,6540,6540,6540,6540,0
20240216,165800,46643060,6540,6540,6540,6540,0
20240216,165700,46643060,6540,6540,6540,6540,0
20240216,165600,46643060,6540,6540,6540,6540,0
20240216,165500,46643060,6540,6540,6540,6540,0
20240216,165400,46643060,6540,6540,6540,6540,0
20240216,165300,46643060,6540,6540,6540,6540,0
20240216,165200,46643060,6540,6540,6540,6540,0
20240216,165100,46643060,6540,6540,6540,6540,0
20240216,165000,46643060,6540,6540,6540,6540,0
20240216,164900,46643060,6540,6540,6540,6540,0
20240216,164800,46643060,6540,6540,6540,6540,0
20240216,164700,46643060,6540,6540,6540,6540,0
20240216,164600,46643060,6540,6540,6540,6540,0
20240216,164500,46643060,6540,6540,6540,6540,0
20240216,164400,46643060,6540,6540,6540,6540,0
20240216,164300,46643060,6540,6540,6540,6540,0
20240216,164200,46643060,6540,6540,6540,6540,0
20240216,164100,46643060,6540,6540,6540,6540,0
20240216,164000,46643060,6540,6540,6540,6540,0
20240216,163900,46643060,6540,6540,6540,6540,0
20240216,163800,46643060,6540,6540,6540,6540,0
20240216,163700,46643060,6540,6540,6540,6540,0
20240216,163600,46643060,6540,6540,6540,6540,0
20240216,163500,46643060,6540,6540,6540,6540,0
20240216,163400,46643060,6540,6540,6540,6540,0
20240216,163300,46643060,6540,6540,6540,6540,0
20240216,163200,46643060,6540,6540,6540,6540,145
20240216,163100,46643060,6540,6540,6540,6540,0
20240216,163000,46643060,6540,6540,6540,6540,0
20240216,162900,46643060,6540,6540,6540,6540,0
20240216,162800,46643060,6540,6540,6540,6540,0
20240216,162700,46643060,6540,6540,6540,6540,0
20240216,162600,46643060,6540,6540,6540,6540,0
20240216,162500,46643060,6540,6540,6540,6540,0
20240216,162400,46643060,6540,6540,6540,6540,0
20240216,162300,46643060,6540,6540,6540,6540,0
20240216,162200,46643060,6540,6540,6540,6540,0
20240216,162100,46643060,6540,6540,6540,6540,0
20240216,162000,46643060,6540,6540,6540,6540,0
20240216,161900,46643060,6540,6540,6540,6540,0
20240216,161800,46643060,6540,6540,6540,6540,0
20240216,161700,46643060,6540,6540,6540,6540,0
20240216,161600,46643060,6540,6540,6540,6540,0
20240216,161500,46643060,6540,6540,6540,6540,0
20240216,161400,46643060,6540,6540,6540,6540,0
20240216,161300,46643060,6540,6540,6540,6540,0
20240216,161200,46643060,6540,6540,6540,6540,0
20240216,161100,46643060,6540,6540,6540,6540,0
20240216,161000,46643060,6540,6540,6540,6540,0
20240216,160900,46643060,6540,6540,6540,6540,0
20240216,160800,46643060,6540,6540,6540,6540,0
20240216,160700,46643060,6540,6540,6540,6540,0
20240216,160600,46643060,6540,6540,6540,6540,0
20240216,160500,46643060,6540,6540,6540,6540,0
20240216,160400,46643060,6540,6540,6540,6540,0
20240216,160300,46643060,6540,6540,6540,6540,0
20240216,160200,46643060,6540,6540,6540,6540,145
20240216,160100,46643060,6540,6540,6540,6540,0
20240216,160000,46643060,6540,6540,6540,6540,0
20240216,155900,46643060,6540,6540,6540,6540,0
20240216,155800,46643060,6540,6540,6540,6540,0
20240216,155700,46643060,6540,6540,6540,6540,0
20240216,155600,46643060,6540,6540,6540,6540,0
20240216,155500,46643060,6540,6540,6540,6540,0
20240216,155400,46643060,6540,6540,6540,6540,0
20240216,155300,46643060,6540,6540,6540,6540,0
20240216,155200,46643060,6540,6540,6540,6540,0
20240216,155100,46643060,6540,6540,6540,6540,0
20240216,155000,46643060,6540,6540,6540,6540,0
20240216,154900,46643060,6540,6540,6540,6540,0
20240216,154800,46643060,6540,6540,6540,6540,0
20240216,154700,46643060,6540,6540,6540,6540,0
20240216,154600,46643060,6540,6540,6540,6540,0
20240216,154500,46643060,6540,6540,6540,6540,0
20240216,154400,46643060,6540,6540,6540,6540,0
20240216,154300,46643060,6540,6540,6540,6540,0
20240216,154200,46643060,6540,6540,6540,6540,0
20240216,154100,46643060,6540,6540,6540,6540,0
20240216,154000,46643060,6540,6540,6540,6540,0
20240216,153900,46643060,6540,6540,6540,6540,0
20240216,153800,46643060,6540,6540,6540,6540,0
20240216,153700,46643060,6540,6540,6540,6540,0
20240216,153600,46643060,6540,6540,6540,6540,0
20240216,153500,46643060,6540,6540,6540,6540,0
20240216,153400,46643060,6540,6540,6540,6540,0
20240216,153300,46643060,6540,6540,6540,6540,0
20240216,153200,46643060,6540,6540,6540,6540,145
20240216,153100,46643060,6540,6540,6540,6540,0
20240216,153000,46643060,6540,6540,6540,6540,145
20240216,152900,45694760,6540,6540,6540,6540,0
20240216,152800,45694760,6540,6540,6540,6540,0
20240216,152700,45694760,6540,6540,6540,6540,0
20240216,152600,45694760,6540,6540,6540,6540,0
20240216,152500,45694760,6540,6540,6540,6540,0
20240216,152400,45694760,6540,6540,6540,6540,0
20240216,152300,45694760,6540,6540,6540,6540,0
20240216,152200,45694760,6540,6540,6540,6540,0
20240216,152100,45694760,6540,6540,6540,6540,0
20240216,152000,45694760,6540,6540,6540,6540,0
20240216,151900,45694760,6540,6530,6540,6530,173
20240216,151800,44565060,6540,6540,6540,6540,2
20240216,151700,44551980,6560,6560,6560,6560,0
20240216,151600,44551980,6560,6560,6560,6560,0
20240216,151500,44551980,6560,6560,6560,6560,0
20240216,151400,44551980,6560,6550,6560,6550,700
20240216,151300,39961980,6560,6560,6560,6560,0
20240216,151200,39961980,6560,6560,6560,6560,0
20240216,151100,39961980,6560,6560,6560,6560,0
20240216,151000,39961980,6560,6560,6560,6560,0
20240216,150900,39961980,6560,6560,6560,6560,0
20240216,150800,39961980,6560,6560,6560,6560,0
20240216,150700,39961980,6560,6560,6560,6560,0
20240216,150600,39961980,6560,6560,6560,6560,0
20240216,150500,39961980,6560,6560,6560,6560,0
20240216,150400,39961980,6560,6560,6560,6560,0
20240216,150300,39961980,6560,6560,6560,6560,0
20240216,150200,39961980,6560,6560,6560,6560,0
20240216,150100,39961980,6560,6560,6560,6560,0
20240216,150000,39961980,6560,6560,6560,6560,0
20240216,145900,39961980,6560,6560,6560,6560,0
20240216,145800,39961980,6560,6560,6560,6560,0
20240216,145700,39961980,6560,6560,6560,6560,0
20240216,145600,39961980,6560,6560,6560,6560,0
20240216,145500,39961980,6560,6560,6560,6560,0
20240216,145400,39961980,6560,6560,6560,6560,0
20240216,145300,39961980,6560,6560,6560,6560,0
20240216,145200,39961980,6560,6560,6560,6560,0
20240216,145100,39961980,6560,6560,6560,6560,0
20240216,145000,39961980,6560,6560,6560,6560,0
20240216,144900,39961980,6560,6560,6560,6560,0
20240216,144800,39961980,6560,6560,6560,6560,0
20240216,144700,39961980,6560,6560,6560,6560,0
20240216,144600,39961980,6560,6560,6560,6560,0
20240216,144500,39961980,6560,6520,6560,6520,81
20240216,144400,39433820,6570,6570,6570,6570,0
20240216,144300,39433820,6570,6570,6570,6570,0
20240216,144200,39433820,6570,6570,6570,6570,0
20240216,144100,39433820,6570,6570,6570,6570,0
20240216,144000,39433820,6570,6570,6570,6570,0
20240216,143900,39433820,6570,6570,6570,6570,0
20240216,143800,39433820,6570,6570,6570,6570,0
20240216,143700,39433820,6570,6570,6570,6570,0
20240216,143600,39433820,6570,6570,6570,6570,0
20240216,143500,39433820,6570,6570,6570,6570,0
20240216,143400,39433820,6570,6570,6570,6570,0
20240216,143300,39433820,6570,6570,6570,6570,0
20240216,143200,39433820,6570,6570,6570,6570,0
20240216,143100,39433820,6570,6570,6570,6570,0
20240216,143000,39433820,6570,6570,6570,6570,0
20240216,142900,39433820,6570,6570,6570,6570,0
20240216,142800,39433820,6570,6570,6570,6570,0
20240216,142700,39433820,6570,6570,6570,6570,0
20240216,142600,39433820,6570,6570,6570,6570,0
20240216,142500,39433820,6570,6570,6570,6570,0
20240216,142400,39433820,6570,6570,6570,6570,0
20240216,142300,39433820,6570,6570,6570,6570,0
20240216,142200,39433820,6570,6570,6570,6570,0
20240216,142100,39433820,6570,6570,6570,6570,0
20240216,142000,39433820,6570,6570,6570,6570,0
20240216,141900,39433820,6570,6570,6570,6570,0
20240216,141800,39433820,6570,6570,6570,6570,0
20240216,141700,39433820,6570,6570,6570,6570,0
20240216,141600,39433820,6570,6570,6570,6570,0
20240216,141500,39433820,6570,6520,6570,6520,188
20240216,141400,38207910,6540,6540,6540,6540,1
20240216,141300,38201370,6540,6540,6540,6540,0
20240216,141200,38201370,6540,6540,6540,6540,0
20240216,141100,38201370,6540,6540,6540,6540,0
20240216,141000,38201370,6540,6540,6540,6540,0
20240216,140900,38201370,6540,6540,6540,6540,0
20240216,140800,38201370,6540,6540,6540,6540,1
20240216,140700,38194830,6530,6530,6530,6530,0
20240216,140600,38194830,6530,6530,6530,6530,0
20240216,140500,38194830,6530,6530,6530,6530,75
20240216,140400,37705080,6540,6540,6540,6540,0
20240216,140300,37705080,6540,6540,6540,6540,0
20240216,140200,37705080,6540,6540,6540,6540,0
20240216,140100,37705080,6540,6540,6540,6540,120
20240216,140000,36920280,6570,6570,6570,6570,0
20240216,135900,36920280,6570,6570,6570,6570,0
20240216,135800,36920280,6570,6570,6570,6570,0
20240216,135700,36920280,6570,6570,6570,6570,0
20240216,135600,36920280,6570,6570,6570,6570,0
20240216,135500,36920280,6570,6570,6570,6570,0
20240216,135400,36920280,6570,6570,6570,6570,0
20240216,135300,36920280,6570,6570,6570,6570,0
20240216,135200,36920280,6570,6570,6570,6570,0
20240216,135100,36920280,6570,6570,6570,6570,0
20240216,135000,36920280,6570,6570,6570,6570,0
20240216,134900,36920280,6570,6570,6570,6570,0
20240216,134800,36920280,6570,6570,6570,6570,0
20240216,134700,36920280,6570,6570,6570,6570,0
20240216,134600,36920280,6570,6570,6570,6570,0
20240216,134500,36920280,6570,6570,6570,6570,0
20240216,134400,36920280,6570,6570,6570,6570,0
20240216,134300,36920280,6570,6570,6570,6570,0
20240216,134200,36920280,6570,6570,6570,6570,0
20240216,134100,36920280,6570,6570,6570,6570,0
20240216,134000,36920280,6570,6570,6570,6570,0
20240216,133900,36920280,6570,6570,6570,6570,0
20240216,133800,36920280,6570,6570,6570,6570,0
20240216,133700,36920280,6570,6570,6570,6570,0
20240216,133600,36920280,6570,6570,6570,6570,0
20240216,133500,36920280,6570,6570,6570,6570,0
20240216,133400,36920280,6570,6570,6570,6570,0
20240216,133300,36920280,6570,6570,6570,6570,0
20240216,133200,36920280,6570,6570,6570,6570,0
20240216,133100,36920280,6570,6570,6570,6570,0
20240216,133000,36920280,6570,6570,6570,6570,0
20240216,132900,36920280,6570,6570,6570,6570,3
20240216,132800,36900570,6530,6530,6530,6530,0
20240216,132700,36900570,6530,6530,6530,6530,15
20240216,132600,36802620,6530,6530,6530,6530,0
20240216,132500,36802620,6530,6530,6530,6530,0
20240216,132400,36802620,6530,6530,6530,6530,0
20240216,132300,36802620,6530,6530,6530,6530,0
20240216,132200,36802620,6530,6530,6530,6530,0
20240216,132100,36802620,6530,6530,6530,6530,0
20240216,132000,36802620,6530,6530,6530,6530,0
20240216,131900,36802620,6530,6530,6530,6530,0
20240216,131800,36802620,6530,6530,6530,6530,0
20240216,131700,36802620,6530,6530,6530,6530,2
20240216,131600,36789560,6530,6530,6530,6530,0
20240216,131500,36789560,6530,6530,6530,6530,0
20240216,131400,36789560,6530,6530,6530,6530,0
20240216,131300,36789560,6530,6530,6530,6530,0
20240216,131200,36789560,6530,6530,6530,6530,0
20240216,131100,36789560,6530,6530,6530,6530,11
20240216,131000,36717730,6570,6570,6570,6570,0
20240216,130900,36717730,6570,6570,6570,6570,0
20240216,130800,36717730,6570,6570,6570,6570,0
20240216,130700,36717730,6570,6570,6570,6570,0
20240216,130600,36717730,6570,6570,6570,6570,0
20240216,130500,36717730,6570,6570,6570,6570,0
20240216,130400,36717730,6570,6560,6570,6560,151
20240216,130300,35725810,6570,6570,6570,6570,0
20240216,130200,35725810,6570,6570,6570,6570,0
20240216,130100,35725810,6570,6570,6570,6570,0
20240216,130000,35725810,6570,6570,6570,6570,0
20240216,125900,35725810,6570,6570,6570,6570,0
20240216,125800,35725810,6570,6570,6570,6570,0
20240216,125700,35725810,6570,6570,6570,6570,0
20240216,125600,35725810,6570,6570,6570,6570,0
20240216,125500,35725810,6570,6570,6570,6570,0
20240216,125400,35725810,6570,6570,6570,6570,0
20240216,125300,35725810,6570,6570,6570,6570,0
20240216,125200,35725810,6570,6570,6570,6570,0
20240216,125100,35725810,6570,6570,6570,6570,0
20240216,125000,35725810,6570,6570,6570,6570,0
20240216,124900,35725810,6570,6570,6570,6570,0
20240216,124800,35725810,6570,6570,6570,6570,0
20240216,124700,35725810,6570,6570,6570,6570,0
20240216,124600,35725810,6570,6570,6570,6570,0
20240216,124500,35725810,6570,6570,6570,6570,0
20240216,124400,35725810,6570,6570,6570,6570,0
20240216,124300,35725810,6570,6570,6570,6570,0
20240216,124200,35725810,6570,6570,6570,6570,0
20240216,124100,35725810,6570,6570,6570,6570,0
20240216,124000,35725810,6570,6570,6570,6570,0
20240216,123900,35725810,6570,6570,6570,6570,0
20240216,123800,35725810,6570,6570,6570,6570,0
20240216,123700,35725810,6570,6570,6570,6570,0
20240216,123600,35725810,6570,6570,6570,6570,0
20240216,123500,35725810,6570,6570,6570,6570,0
20240216,123400,35725810,6570,6560,6570,6560,76
20240216,123300,35226510,6570,6570,6570,6570,0
20240216,123200,35226510,6570,6570,6570,6570,0
20240216,123100,35226510,6570,6570,6570,6570,0
20240216,123000,35226510,6570,6570,6570,6570,0
20240216,122900,35226510,6570,6570,6570,6570,0
20240216,122800,35226510,6570,6570,6570,6570,0
20240216,122700,35226510,6570,6570,6570,6570,0
20240216,122600,35226510,6570,6570,6570,6570,0
20240216,122500,35226510,6570,6560,6570,6560,2
20240216,122400,35213380,6570,6570,6570,6570,2
20240216,122300,35200240,6510,6510,6510,6510,0
20240216,122200,35200240,6510,6510,6510,6510,0
20240216,122100,35200240,6510,6510,6510,6510,2
20240216,122000,35187220,6580,6580,6580,6580,0
20240216,121900,35187220,6580,6580,6580,6580,0
20240216,121800,35187220,6580,6580,6580,6580,0
20240216,121700,35187220,6580,6510,6580,6510,3
20240216,121600,35167560,6580,6580,6580,6580,0
20240216,121500,35167560,6580,6580,6580,6580,0
20240216,121400,35167560,6580,6580,6580,6580,0
20240216,121300,35167560,6580,6580,6580,6580,0
20240216,121200,35167560,6580,6580,6580,6580,0
20240216,121100,35167560,6580,6580,6580,6580,0
20240216,121000,35167560,6580,6580,6580,6580,0
20240216,120900,35167560,6580,6580,6580,6580,0
20240216,120800,35167560,6580,6580,6580,6580,0
20240216,120700,35167560,6580,6580,6580,6580,0
20240216,120600,35167560,6580,6580,6580,6580,0
20240216,120500,35167560,6580,6580,6580,6580,0
20240216,120400,35167560,6580,6580,6580,6580,0
20240216,120300,35167560,6580,6580,6580,6580,0
20240216,120200,35167560,6580,6580,6580,6580,0
20240216,120100,35167560,6580,6580,6580,6580,0
20240216,120000,35167560,6580,6580,6580,6580,0
20240216,115900,35167560,6580,6580,6580,6580,0
20240216,115800,35167560,6580,6580,6580,6580,0
20240216,115700,35167560,6580,6580,6580,6580,0
20240216,115600,35167560,6580,6580,6580,6580,0
20240216,115500,35167560,6580,6580,6580,6580,0
20240216,115400,35167560,6580,6580,6580,6580,0
20240216,115300,35167560,6580,6580,6580,6580,0
20240216,115200,35167560,6580,6580,6580,6580,0
20240216,115100,35167560,6580,6580,6580,6580,0
20240216,115000,35167560,6580,6580,6580,6580,0
20240216,114900,35167560,6580,6580,6580,6580,0
20240216,114800,35167560,6580,6580,6580,6580,0
20240216,114700,35167560,6580,6580,6580,6580,50
20240216,114600,34838560,6580,6580,6580,6580,0
20240216,114500,34838560,6580,6580,6580,6580,0
20240216,114400,34838560,6580,6580,6580,6580,0
20240216,114300,34838560,6580,6580,6580,6580,0
20240216,114200,34838560,6580,6580,6580,6580,0
20240216,114100,34838560,6580,6580,6580,6580,0
20240216,114000,34838560,6580,6570,6580,6570,153
20240216,113900,33833340,6570,6570,6570,6570,0
20240216,113800,33833340,6570,6580,6580,6440,379
20240216,113700,31382710,6530,6530,6530,6530,0
20240216,113600,31382710,6530,6530,6530,6530,0
20240216,113500,31382710,6530,6530,6530,6530,0
20240216,113400,31382710,6530,6530,6530,6530,0
20240216,113300,31382710,6530,6530,6530,6530,0
20240216,113200,31382710,6530,6530,6530,6530,0
20240216,113100,31382710,6530,6530,6530,6530,0
20240216,113000,31382710,6530,6530,6530,6530,1
20240216,112900,31376180,6520,6530,6530,6520,2
20240216,112800,31363130,6530,6530,6530,6530,0
20240216,112700,31363130,6530,6530,6530,6530,0
20240216,112600,31363130,6530,6530,6530,6530,0
20240216,112500,31363130,6530,6580,6580,6530,51
20240216,112400,31030050,6580,6580,6580,6580,0
20240216,112300,31030050,6580,6580,6580,6580,0
20240216,112200,31030050,6580,6580,6580,6580,0
20240216,112100,31030050,6580,6580,6580,6580,0
20240216,112000,31030050,6580,6580,6580,6580,0
20240216,111900,31030050,6580,6580,6580,6580,0
20240216,111800,31030050,6580,6580,6580,6580,0
20240216,111700,31030050,6580,6580,6580,6580,0
20240216,111600,31030050,6580,6580,6580,6580,0
20240216,111500,31030050,6580,6580,6580,6580,0
20240216,111400,31030050,6580,6580,6580,6580,0
20240216,111300,31030050,6580,6580,6580,6580,0
20240216,111200,31030050,6580,6580,6580,6580,1
20240216,111100,31023470,6530,6530,6530,6530,0
20240216,111000,31023470,6530,6530,6530,6530,0
20240216,110900,31023470,6530,6530,6530,6530,100
20240216,110800,30370470,6580,6580,6580,6580,0
20240216,110700,30370470,6580,6580,6580,6580,0
20240216,110600,30370470,6580,6580,6580,6580,0
20240216,110500,30370470,6580,6580,6580,6580,0
20240216,110400,30370470,6580,6580,6580,6580,0
20240216,110300,30370470,6580,6580,6580,6580,0
20240216,110200,30370470,6580,6580,6580,6580,0
20240216,110100,30370470,6580,6580,6580,6580,0
20240216,110000,30370470,6580,6580,6580,6580,0
20240216,105900,30370470,6580,6580,6580,6580,0
20240216,105800,30370470,6580,6580,6580,6580,0
20240216,105700,30370470,6580,6580,6580,6580,0
20240216,105600,30370470,6580,6580,6580,6580,0
20240216,105500,30370470,6580,6580,6580,6580,0
20240216,105400,30370470,6580,6580,6580,6580,1
20240216,105300,30363890,6550,6550,6550,6550,0
20240216,105200,30363890,6550,6550,6550,6550,0
20240216,105100,30363890,6550,6550,6550,6550,10
20240216,105000,30298390,6580,6580,6580,6580,0
20240216,104900,30298390,6580,6580,6580,6580,0
20240216,104800,30298390,6580,6580,6580,6580,0
20240216,104700,30298390,6580,6580,6580,6580,0
20240216,104600,30298390,6580,6580,6580,6580,0
20240216,104500,30298390,6580,6580,6580,6580,0
20240216,104400,30298390,6580,6580,6580,6580,0
20240216,104300,30298390,6580,6580,6580,6580,0
20240216,104200,30298390,6580,6580,6580,6580,0
20240216,104100,30298390,6580,6580,6580,6580,0
20240216,104000,30298390,6580,6580,6580,6580,0
20240216,103900,30298390,6580,6580,6580,6580,0
20240216,103800,30298390,6580,6580,6580,6580,0
20240216,103700,30298390,6580,6580,6580,6580,0
20240216,103600,30298390,6580,6580,6580,6580,0
20240216,103500,30298390,6580,6580,6580,6580,0
20240216,103400,30298390,6580,6580,6580,6580,0
20240216,103300,30298390,6580,6580,6580,6580,0
20240216,103200,30298390,6580,6580,6580,6580,0
20240216,103100,30298390,6580,6580,6580,6580,0
20240216,103000,30298390,6580,6580,6580,6580,0
20240216,102900,30298390,6580,6580,6580,6580,0
20240216,102800,30298390,6580,6580,6580,6580,0
20240216,102700,30298390,6580,6580,6580,6580,0
20240216,102600,30298390,6580,6580,6580,6580,0
20240216,102500,30298390,6580,6580,6580,6580,0
20240216,102400,30298390,6580,6580,6580,6580,0
20240216,102300,30298390,6580,6580,6580,6580,0
20240216,102200,30298390,6580,6580,6580,6580,0
20240216,102100,30298390,6580,6580,6580,6580,0
20240216,102000,30298390,6580,6580,6580,6580,30
20240216,101900,30100990,6600,6600,6600,6600,0
20240216,101800,30100990,6600,6600,6600,6600,0
20240216,101700,30100990,6600,6600,6600,6600,0
20240216,101600,30100990,6600,6600,6600,6600,0
20240216,101500,30100990,6600,6600,6600,6600,0
20240216,101400,30100990,6600,6600,6600,6600,0
20240216,101300,30100990,6600,6600,6600,6600,0
20240216,101200,30100990,6600,6600,6600,6600,0
20240216,101100,30100990,6600,6600,6600,6600,0
20240216,101000,30100990,6600,6600,6600,6600,0
20240216,100900,30100990,6600,6600,6600,6600,0
20240216,100800,30100990,6600,6600,6600,6600,0
20240216,100700,30100990,6600,6600,6600,6600,0
20240216,100600,30100990,6600,6600,6600,6600,0
20240216,100500,30100990,6600,6590,6600,6590,2
20240216,100400,30087800,6600,6600,6600,6600,0
20240216,100300,30087800,6600,6590,6600,6590,146
20240216,100200,29125650,6590,6590,6590,6590,80
20240216,100100,28598450,6590,6590,6590,6590,0
20240216,100000,28598450,6590,6590,6590,6590,0
20240216,095900,28598450,6590,6590,6590,6590,0
20240216,095800,28598450,6590,6550,6590,6540,322
20240216,095700,26484650,6550,6540,6550,6540,700
20240216,095600,21903570,6540,6540,6540,6540,0
20240216,095500,21903570,6540,6540,6540,6540,0
20240216,095400,21903570,6540,6540,6540,6540,0
20240216,095300,21903570,6540,6540,6540,6540,0
20240216,095200,21903570,6540,6540,6540,6540,0
20240216,095100,21903570,6540,6500,6540,6500,51
20240216,095000,21572030,6500,6500,6500,6500,0
20240216,094900,21572030,6500,6500,6500,6500,0
20240216,094800,21572030,6500,6500,6500,6500,0
20240216,094700,21572030,6500,6500,6500,6500,0
20240216,094600,21572030,6500,6500,6500,6500,38
20240216,094500,21325030,6500,6500,6500,6500,0
20240216,094400,21325030,6500,6500,6500,6500,0
20240216,094300,21325030,6500,6500,6500,6500,0
20240216,094200,21325030,6500,6500,6500,6500,0
20240216,094100,21325030,6500,6500,6500,6500,2
20240216,094000,21312030,6480,6490,6490,6480,49
20240216,093900,20994420,6500,6500,6500,6500,1
20240216,093800,20987920,6500,6500,6500,6500,3
20240216,093700,20968420,6490,6490,6490,6490,1
20240216,093600,20961930,6500,6500,6500,6500,0
20240216,093500,20961930,6500,6500,6500,6500,0
20240216,093400,20961930,6500,6500,6500,6500,0
20240216,093300,20961930,6500,6500,6500,6500,6
20240216,093200,20922930,6540,6540,6540,6540,0
20240216,093100,20922930,6540,6540,6540,6540,0
20240216,093000,20922930,6540,6540,6540,6540,0
20240216,092900,20922930,6540,6540,6540,6540,100
20240216,092800,20268930,6540,6540,6540,6540,0
20240216,092700,20268930,6540,6530,6540,6530,11
20240216,092600,20197090,6500,6500,6500,6500,500
20240216,092500,16947090,6530,6530,6530,6530,0
20240216,092400,16947090,6530,6530,6530,6530,0
20240216,092300,16947090,6530,6530,6530,6530,0
20240216,092200,16947090,6530,6530,6530,6530,0
20240216,092100,16947090,6530,6530,6530,6530,0
20240216,092000,16947090,6530,6520,6530,6520,485
20240216,091900,13780140,6490,6490,6490,6490,0
20240216,091800,13780140,6490,6490,6490,6490,0
20240216,091700,13780140,6490,6520,6520,6490,25
20240216,091600,13617290,6520,6520,6520,6520,27
20240216,091500,13441250,6520,6520,6530,6520,12
20240216,091400,13363000,6530,6480,6530,6480,24
20240216,091300,13206850,6430,6430,6430,6430,372
20240216,091200,10814890,6430,6460,6460,6430,600
20240216,091100,6951600,6470,6500,6500,6470,500
20240216,091000,3712400,6540,6520,6540,6520,2
20240216,090900,3699340,6520,6520,6520,6520,50
20240216,090800,3373340,6530,6530,6530,6530,15
20240216,090700,3275390,6550,6550,6550,6550,0
20240216,090600,3275390,6550,6550,6550,6550,0
20240216,090500,3275390,6550,6550,6550,6550,0
20240216,090400,3275390,6550,6530,6550,6530,300
20240216,090300,1313060,6530,6530,6530,6530,0
20240216,090200,1313060,6530,6500,6530,6500,201
20240216,090100,6530,6530,6530,6530,6530,1
20240216,090000,0,6530,6530,6530,6530,0