KissMeData/200780/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203100,60783460,6530,6530,6530,6530,43
20240220,203000,60783460,6530,6530,6530,6530,0
20240220,202900,60783460,6530,6530,6530,6530,0
20240220,202800,60783460,6530,6530,6530,6530,0
20240220,202700,60783460,6530,6530,6530,6530,0
20240220,202600,60783460,6530,6530,6530,6530,0
20240220,202500,60783460,6530,6530,6530,6530,0
20240220,202400,60783460,6530,6530,6530,6530,0
20240220,202300,60783460,6530,6530,6530,6530,0
20240220,202200,60783460,6530,6530,6530,6530,0
20240220,202100,60783460,6530,6530,6530,6530,0
20240220,202000,60783460,6530,6530,6530,6530,0
20240220,201900,60783460,6530,6530,6530,6530,0
20240220,201800,60783460,6530,6530,6530,6530,0
20240220,201700,60783460,6530,6530,6530,6530,0
20240220,201600,60783460,6530,6530,6530,6530,0
20240220,201500,60783460,6530,6530,6530,6530,0
20240220,201400,60783460,6530,6530,6530,6530,0
20240220,201300,60783460,6530,6530,6530,6530,0
20240220,201200,60783460,6530,6530,6530,6530,0
20240220,201100,60783460,6530,6530,6530,6530,0
20240220,201000,60783460,6530,6530,6530,6530,0
20240220,200900,60783460,6530,6530,6530,6530,0
20240220,200800,60783460,6530,6530,6530,6530,0
20240220,200700,60783460,6530,6530,6530,6530,0
20240220,200600,60783460,6530,6530,6530,6530,0
20240220,200500,60783460,6530,6530,6530,6530,0
20240220,200400,60783460,6530,6530,6530,6530,0
20240220,200300,60783460,6530,6530,6530,6530,0
20240220,200200,60783460,6530,6530,6530,6530,0
20240220,200100,60783460,6530,6530,6530,6530,43
20240220,200000,60783460,6530,6530,6530,6530,0
20240220,195900,60783460,6530,6530,6530,6530,0
20240220,195800,60783460,6530,6530,6530,6530,0
20240220,195700,60783460,6530,6530,6530,6530,0
20240220,195600,60783460,6530,6530,6530,6530,0
20240220,195500,60783460,6530,6530,6530,6530,0
20240220,195400,60783460,6530,6530,6530,6530,0
20240220,195300,60783460,6530,6530,6530,6530,0
20240220,195200,60783460,6530,6530,6530,6530,0
20240220,195100,60783460,6530,6530,6530,6530,0
20240220,195000,60783460,6530,6530,6530,6530,0
20240220,194900,60783460,6530,6530,6530,6530,0
20240220,194800,60783460,6530,6530,6530,6530,0
20240220,194700,60783460,6530,6530,6530,6530,0
20240220,194600,60783460,6530,6530,6530,6530,0
20240220,194500,60783460,6530,6530,6530,6530,0
20240220,194400,60783460,6530,6530,6530,6530,0
20240220,194300,60783460,6530,6530,6530,6530,0
20240220,194200,60783460,6530,6530,6530,6530,0
20240220,194100,60783460,6530,6530,6530,6530,0
20240220,194000,60783460,6530,6530,6530,6530,0
20240220,193900,60783460,6530,6530,6530,6530,0
20240220,193800,60783460,6530,6530,6530,6530,0
20240220,193700,60783460,6530,6530,6530,6530,0
20240220,193600,60783460,6530,6530,6530,6530,0
20240220,193500,60783460,6530,6530,6530,6530,0
20240220,193400,60783460,6530,6530,6530,6530,0
20240220,193300,60783460,6530,6530,6530,6530,0
20240220,193200,60783460,6530,6530,6530,6530,0
20240220,193100,60783460,6530,6530,6530,6530,43
20240220,193000,60783460,6530,6530,6530,6530,0
20240220,192900,60783460,6530,6530,6530,6530,0
20240220,192800,60783460,6530,6530,6530,6530,0
20240220,192700,60783460,6530,6530,6530,6530,0
20240220,192600,60783460,6530,6530,6530,6530,0
20240220,192500,60783460,6530,6530,6530,6530,0
20240220,192400,60783460,6530,6530,6530,6530,0
20240220,192300,60783460,6530,6530,6530,6530,0
20240220,192200,60783460,6530,6530,6530,6530,0
20240220,192100,60783460,6530,6530,6530,6530,0
20240220,192000,60783460,6530,6530,6530,6530,0
20240220,191900,60783460,6530,6530,6530,6530,0
20240220,191800,60783460,6530,6530,6530,6530,0
20240220,191700,60783460,6530,6530,6530,6530,0
20240220,191600,60783460,6530,6530,6530,6530,0
20240220,191500,60783460,6530,6530,6530,6530,0
20240220,191400,60783460,6530,6530,6530,6530,0
20240220,191300,60783460,6530,6530,6530,6530,0
20240220,191200,60783460,6530,6530,6530,6530,0
20240220,191100,60783460,6530,6530,6530,6530,0
20240220,191000,60783460,6530,6530,6530,6530,0
20240220,190900,60783460,6530,6530,6530,6530,0
20240220,190800,60783460,6530,6530,6530,6530,0
20240220,190700,60783460,6530,6530,6530,6530,0
20240220,190600,60783460,6530,6530,6530,6530,0
20240220,190500,60783460,6530,6530,6530,6530,0
20240220,190400,60783460,6530,6530,6530,6530,0
20240220,190300,60783460,6530,6530,6530,6530,0
20240220,190200,60783460,6530,6530,6530,6530,0
20240220,190100,60783460,6530,6530,6530,6530,43
20240220,190000,60783460,6530,6530,6530,6530,0
20240220,185900,60783460,6530,6530,6530,6530,0
20240220,185800,60783460,6530,6530,6530,6530,0
20240220,185700,60783460,6530,6530,6530,6530,0
20240220,185600,60783460,6530,6530,6530,6530,0
20240220,185500,60783460,6530,6530,6530,6530,0
20240220,185400,60783460,6530,6530,6530,6530,0
20240220,185300,60783460,6530,6530,6530,6530,0
20240220,185200,60783460,6530,6530,6530,6530,0
20240220,185100,60783460,6530,6530,6530,6530,0
20240220,185000,60783460,6530,6530,6530,6530,0
20240220,184900,60783460,6530,6530,6530,6530,0
20240220,184800,60783460,6530,6530,6530,6530,0
20240220,184700,60783460,6530,6530,6530,6530,0
20240220,184600,60783460,6530,6530,6530,6530,0
20240220,184500,60783460,6530,6530,6530,6530,0
20240220,184400,60783460,6530,6530,6530,6530,0
20240220,184300,60783460,6530,6530,6530,6530,0
20240220,184200,60783460,6530,6530,6530,6530,0
20240220,184100,60783460,6530,6530,6530,6530,0
20240220,184000,60783460,6530,6530,6530,6530,0
20240220,183900,60783460,6530,6530,6530,6530,0
20240220,183800,60783460,6530,6530,6530,6530,0
20240220,183700,60783460,6530,6530,6530,6530,0
20240220,183600,60783460,6530,6530,6530,6530,0
20240220,183500,60783460,6530,6530,6530,6530,0
20240220,183400,60783460,6530,6530,6530,6530,0
20240220,183300,60783460,6530,6530,6530,6530,0
20240220,183200,60783460,6530,6530,6530,6530,0
20240220,183100,60783460,6530,6530,6530,6530,43
20240220,183000,60783460,6530,6530,6530,6530,0
20240220,182900,60783460,6530,6530,6530,6530,0
20240220,182800,60783460,6530,6530,6530,6530,0
20240220,182700,60783460,6530,6530,6530,6530,0
20240220,182600,60783460,6530,6530,6530,6530,0
20240220,182500,60783460,6530,6530,6530,6530,0
20240220,182400,60783460,6530,6530,6530,6530,0
20240220,182300,60783460,6530,6530,6530,6530,0
20240220,182200,60783460,6530,6530,6530,6530,0
20240220,182100,60783460,6530,6530,6530,6530,0
20240220,182000,60783460,6530,6530,6530,6530,0
20240220,181900,60783460,6530,6530,6530,6530,0
20240220,181800,60783460,6530,6530,6530,6530,0
20240220,181700,60783460,6530,6530,6530,6530,0
20240220,181600,60783460,6530,6530,6530,6530,0
20240220,181500,60783460,6530,6530,6530,6530,0
20240220,181400,60783460,6530,6530,6530,6530,0
20240220,181300,60783460,6530,6530,6530,6530,0
20240220,181200,60783460,6530,6530,6530,6530,0
20240220,181100,60783460,6530,6530,6530,6530,0
20240220,181000,60783460,6530,6530,6530,6530,0
20240220,180900,60783460,6530,6530,6530,6530,0
20240220,180800,60783460,6530,6530,6530,6530,0
20240220,180700,60783460,6530,6530,6530,6530,0
20240220,180600,60783460,6530,6530,6530,6530,0
20240220,180500,60783460,6530,6530,6530,6530,0
20240220,180400,60783460,6530,6530,6530,6530,0
20240220,180300,60783460,6530,6530,6530,6530,0
20240220,180200,60783460,6530,6530,6530,6530,0
20240220,180100,60783460,6530,6530,6530,6530,43
20240220,180000,60783460,6530,6530,6530,6530,0
20240220,175900,60783460,6530,6530,6530,6530,0
20240220,175800,60783460,6530,6530,6530,6530,0
20240220,175700,60783460,6530,6530,6530,6530,0
20240220,175600,60783460,6530,6530,6530,6530,0
20240220,175500,60783460,6530,6530,6530,6530,0
20240220,175400,60783460,6530,6530,6530,6530,0
20240220,175300,60783460,6530,6530,6530,6530,0
20240220,175200,60783460,6530,6530,6530,6530,0
20240220,175100,60783460,6530,6530,6530,6530,0
20240220,175000,60783460,6530,6530,6530,6530,0
20240220,174900,60783460,6530,6530,6530,6530,0
20240220,174800,60783460,6530,6530,6530,6530,0
20240220,174700,60783460,6530,6530,6530,6530,0
20240220,174600,60783460,6530,6530,6530,6530,0
20240220,174500,60783460,6530,6530,6530,6530,0
20240220,174400,60783460,6530,6530,6530,6530,0
20240220,174300,60783460,6530,6530,6530,6530,0
20240220,174200,60783460,6530,6530,6530,6530,0
20240220,174100,60783460,6530,6530,6530,6530,0
20240220,174000,60783460,6530,6530,6530,6530,0
20240220,173900,60783460,6530,6530,6530,6530,0
20240220,173800,60783460,6530,6530,6530,6530,0
20240220,173700,60783460,6530,6530,6530,6530,0
20240220,173600,60783460,6530,6530,6530,6530,0
20240220,173500,60783460,6530,6530,6530,6530,0
20240220,173400,60783460,6530,6530,6530,6530,0
20240220,173300,60783460,6530,6530,6530,6530,0
20240220,173200,60783460,6530,6530,6530,6530,0
20240220,173100,60783460,6530,6530,6530,6530,43
20240220,173000,60783460,6530,6530,6530,6530,0
20240220,172900,60783460,6530,6530,6530,6530,0
20240220,172800,60783460,6530,6530,6530,6530,0
20240220,172700,60783460,6530,6530,6530,6530,0
20240220,172600,60783460,6530,6530,6530,6530,0
20240220,172500,60783460,6530,6530,6530,6530,0
20240220,172400,60783460,6530,6530,6530,6530,0
20240220,172300,60783460,6530,6530,6530,6530,0
20240220,172200,60783460,6530,6530,6530,6530,0
20240220,172100,60783460,6530,6530,6530,6530,0
20240220,172000,60783460,6530,6530,6530,6530,0
20240220,171900,60783460,6530,6530,6530,6530,0
20240220,171800,60783460,6530,6530,6530,6530,0
20240220,171700,60783460,6530,6530,6530,6530,0
20240220,171600,60783460,6530,6530,6530,6530,0
20240220,171500,60783460,6530,6530,6530,6530,0
20240220,171400,60783460,6530,6530,6530,6530,0
20240220,171300,60783460,6530,6530,6530,6530,0
20240220,171200,60783460,6530,6530,6530,6530,0
20240220,171100,60783460,6530,6530,6530,6530,0
20240220,171000,60783460,6530,6530,6530,6530,0
20240220,170900,60783460,6530,6530,6530,6530,0
20240220,170800,60783460,6530,6530,6530,6530,0
20240220,170700,60783460,6530,6530,6530,6530,0
20240220,170600,60783460,6530,6530,6530,6530,0
20240220,170500,60783460,6530,6530,6530,6530,0
20240220,170400,60783460,6530,6530,6530,6530,0
20240220,170300,60783460,6530,6530,6530,6530,0
20240220,170200,60783460,6530,6530,6530,6530,0
20240220,170100,60783460,6530,6530,6530,6530,43
20240220,170000,60783460,6530,6530,6530,6530,0
20240220,165900,60783460,6530,6530,6530,6530,0
20240220,165800,60783460,6530,6530,6530,6530,0
20240220,165700,60783460,6530,6530,6530,6530,0
20240220,165600,60783460,6530,6530,6530,6530,0
20240220,165500,60783460,6530,6530,6530,6530,0
20240220,165400,60783460,6530,6530,6530,6530,0
20240220,165300,60783460,6530,6530,6530,6530,0
20240220,165200,60783460,6530,6530,6530,6530,0
20240220,165100,60783460,6530,6530,6530,6530,0
20240220,165000,60783460,6530,6530,6530,6530,0
20240220,164900,60783460,6530,6530,6530,6530,0
20240220,164800,60783460,6530,6530,6530,6530,0
20240220,164700,60783460,6530,6530,6530,6530,0
20240220,164600,60783460,6530,6530,6530,6530,0
20240220,164500,60783460,6530,6530,6530,6530,0
20240220,164400,60783460,6530,6530,6530,6530,0
20240220,164300,60783460,6530,6530,6530,6530,0
20240220,164200,60783460,6530,6530,6530,6530,0
20240220,164100,60783460,6530,6530,6530,6530,0
20240220,164000,60783460,6530,6530,6530,6530,0
20240220,163900,60783460,6530,6530,6530,6530,0
20240220,163800,60783460,6530,6530,6530,6530,0
20240220,163700,60783460,6530,6530,6530,6530,0
20240220,163600,60783460,6530,6530,6530,6530,0
20240220,163500,60783460,6530,6530,6530,6530,0
20240220,163400,60783460,6530,6530,6530,6530,0
20240220,163300,60783460,6530,6530,6530,6530,0
20240220,163200,60783460,6530,6530,6530,6530,0
20240220,163100,60783460,6530,6530,6530,6530,43
20240220,163000,60783460,6530,6530,6530,6530,0
20240220,162900,60783460,6530,6530,6530,6530,0
20240220,162800,60783460,6530,6530,6530,6530,0
20240220,162700,60783460,6530,6530,6530,6530,0
20240220,162600,60783460,6530,6530,6530,6530,0
20240220,162500,60783460,6530,6530,6530,6530,0
20240220,162400,60783460,6530,6530,6530,6530,0
20240220,162300,60783460,6530,6530,6530,6530,0
20240220,162200,60783460,6530,6530,6530,6530,0
20240220,162100,60783460,6530,6530,6530,6530,0
20240220,162000,60783460,6530,6530,6530,6530,0
20240220,161900,60783460,6530,6530,6530,6530,0
20240220,161800,60783460,6530,6530,6530,6530,0
20240220,161700,60783460,6530,6530,6530,6530,0
20240220,161600,60783460,6530,6530,6530,6530,0
20240220,161500,60783460,6530,6530,6530,6530,0
20240220,161400,60783460,6530,6530,6530,6530,0
20240220,161300,60783460,6530,6530,6530,6530,0
20240220,161200,60783460,6530,6530,6530,6530,0
20240220,161100,60783460,6530,6530,6530,6530,0
20240220,161000,60783460,6530,6530,6530,6530,0
20240220,160900,60783460,6530,6530,6530,6530,0
20240220,160800,60783460,6530,6530,6530,6530,0
20240220,160700,60783460,6530,6530,6530,6530,0
20240220,160600,60783460,6530,6530,6530,6530,0
20240220,160500,60783460,6530,6530,6530,6530,0
20240220,160400,60783460,6530,6530,6530,6530,0
20240220,160300,60783460,6530,6530,6530,6530,0
20240220,160200,60783460,6530,6530,6530,6530,0
20240220,160100,60783460,6530,6530,6530,6530,43
20240220,160000,60783460,6530,6530,6530,6530,0
20240220,155900,60783460,6530,6530,6530,6530,0
20240220,155800,60783460,6530,6530,6530,6530,0
20240220,155700,60783460,6530,6530,6530,6530,0
20240220,155600,60783460,6530,6530,6530,6530,0
20240220,155500,60783460,6530,6530,6530,6530,0
20240220,155400,60783460,6530,6530,6530,6530,0
20240220,155300,60783460,6530,6530,6530,6530,0
20240220,155200,60783460,6530,6530,6530,6530,0
20240220,155100,60783460,6530,6530,6530,6530,0
20240220,155000,60783460,6530,6530,6530,6530,0
20240220,154900,60783460,6530,6530,6530,6530,0
20240220,154800,60783460,6530,6530,6530,6530,0
20240220,154700,60783460,6530,6530,6530,6530,0
20240220,154600,60783460,6530,6530,6530,6530,0
20240220,154500,60783460,6530,6530,6530,6530,0
20240220,154400,60783460,6530,6530,6530,6530,0
20240220,154300,60783460,6530,6530,6530,6530,0
20240220,154200,60783460,6530,6530,6530,6530,0
20240220,154100,60783460,6530,6530,6530,6530,0
20240220,154000,60783460,6530,6530,6530,6530,0
20240220,153900,60783460,6530,6530,6530,6530,0
20240220,153800,60783460,6530,6530,6530,6530,0
20240220,153700,60783460,6530,6530,6530,6530,0
20240220,153600,60783460,6530,6530,6530,6530,0
20240220,153500,60783460,6530,6530,6530,6530,0
20240220,153400,60783460,6530,6530,6530,6530,0
20240220,153300,60783460,6530,6530,6530,6530,0
20240220,153200,60783460,6530,6530,6530,6530,0
20240220,153100,60783460,6530,6530,6530,6530,43
20240220,153000,60783460,6530,6530,6530,6530,43
20240220,152900,60502670,6530,6530,6530,6530,0
20240220,152800,60502670,6530,6530,6530,6530,0
20240220,152700,60502670,6530,6530,6530,6530,0
20240220,152600,60502670,6530,6530,6530,6530,0
20240220,152500,60502670,6530,6530,6530,6530,0
20240220,152400,60502670,6530,6530,6530,6530,0
20240220,152300,60502670,6530,6530,6530,6530,0
20240220,152200,60502670,6530,6530,6530,6530,0
20240220,152100,60502670,6530,6530,6530,6530,0
20240220,152000,60502670,6530,6530,6530,6530,0
20240220,151900,60502670,6530,6530,6530,6530,0
20240220,151800,60502670,6530,6530,6530,6530,0
20240220,151700,60502670,6530,6530,6530,6530,1
20240220,151600,60496140,6540,6540,6540,6540,0
20240220,151500,60496140,6540,6540,6540,6540,0
20240220,151400,60496140,6540,6540,6540,6540,0
20240220,151300,60496140,6540,6540,6540,6540,0
20240220,151200,60496140,6540,6540,6540,6540,0
20240220,151100,60496140,6540,6540,6540,6540,0
20240220,151000,60496140,6540,6530,6540,6530,100
20240220,150900,59842340,6530,6510,6530,6510,3
20240220,150800,59822780,6460,6460,6460,6460,0
20240220,150700,59822780,6460,6460,6460,6460,0
20240220,150600,59822780,6460,6460,6460,6460,0
20240220,150500,59822780,6460,6460,6460,6460,0
20240220,150400,59822780,6460,6480,6480,6460,67
20240220,150300,59389510,6480,6480,6480,6480,58
20240220,150200,59013670,6480,6480,6480,6480,8
20240220,150100,58961830,6480,6490,6490,6480,221
20240220,150000,57529490,6540,6540,6540,6540,0
20240220,145900,57529490,6540,6540,6540,6540,0
20240220,145800,57529490,6540,6540,6540,6540,0
20240220,145700,57529490,6540,6540,6540,6540,0
20240220,145600,57529490,6540,6510,6540,6510,31
20240220,145500,57327650,6530,6530,6530,6520,1341
20240220,145400,48570980,6510,6440,6530,6440,164
20240220,145300,47509470,6490,6490,6490,6490,0
20240220,145200,47509470,6490,6490,6490,6490,0
20240220,145100,47509470,6490,6460,6490,6460,11
20240220,145000,47438110,6490,6490,6490,6490,0
20240220,144900,47438110,6490,6490,6490,6490,0
20240220,144800,47438110,6490,6490,6490,6490,0
20240220,144700,47438110,6490,6490,6490,6490,0
20240220,144600,47438110,6490,6490,6490,6490,10
20240220,144500,47373210,6490,6490,6490,6490,0
20240220,144400,47373210,6490,6490,6490,6490,217
20240220,144300,45964880,6490,6490,6490,6490,10
20240220,144200,45899980,6470,6470,6470,6470,0
20240220,144100,45899980,6470,6470,6470,6470,0
20240220,144000,45899980,6470,6470,6470,6470,195
20240220,143900,44638330,6470,6470,6470,6470,10
20240220,143800,44573630,6470,6470,6470,6470,100
20240220,143700,43926630,6470,6470,6470,6470,3
20240220,143600,43907220,6470,6470,6470,6470,10
20240220,143500,43842520,6460,6460,6460,6460,0
20240220,143400,43842520,6460,6460,6460,6460,0
20240220,143300,43842520,6460,6460,6460,6460,0
20240220,143200,43842520,6460,6460,6460,6460,76
20240220,143100,43351560,6460,6460,6460,6460,1
20240220,143000,43345100,6470,6470,6470,6470,0
20240220,142900,43345100,6470,6460,6470,6460,41
20240220,142800,43080060,6450,6450,6450,6450,52
20240220,142700,42744660,6460,6460,6460,6460,454
20240220,142600,39811820,6460,6460,6460,6460,0
20240220,142500,39811820,6460,6460,6460,6460,103
20240220,142400,39146440,6460,6460,6460,6460,0
20240220,142300,39146440,6460,6460,6460,6460,0
20240220,142200,39146440,6460,6460,6460,6460,0
20240220,142100,39146440,6460,6460,6460,6460,0
20240220,142000,39146440,6460,6460,6460,6460,0
20240220,141900,39146440,6460,6460,6460,6460,0
20240220,141800,39146440,6460,6460,6460,6460,0
20240220,141700,39146440,6460,6460,6460,6460,103
20240220,141600,38481060,6460,6460,6460,6460,0
20240220,141500,38481060,6460,6460,6460,6460,0
20240220,141400,38481060,6460,6460,6460,6460,179
20240220,141300,37324720,6460,6460,6460,6460,541
20240220,141200,33829860,6460,6460,6460,6460,0
20240220,141100,33829860,6460,6460,6460,6460,0
20240220,141000,33829860,6460,6460,6460,6460,0
20240220,140900,33829860,6460,6460,6460,6460,0
20240220,140800,33829860,6460,6460,6460,6460,0
20240220,140700,33829860,6460,6460,6460,6460,0
20240220,140600,33829860,6460,6460,6460,6460,0
20240220,140500,33829860,6460,6460,6460,6460,0
20240220,140400,33829860,6460,6460,6460,6460,0
20240220,140300,33829860,6460,6460,6460,6460,624
20240220,140200,29798820,6460,6460,6460,6460,26
20240220,140100,29630860,6460,6460,6460,6460,0
20240220,140000,29630860,6460,6460,6460,6460,0
20240220,135900,29630860,6460,6460,6460,6460,0
20240220,135800,29630860,6460,6460,6460,6460,0
20240220,135700,29630860,6460,6470,6480,6460,701
20240220,135600,25097560,6470,6440,6470,6440,775
20240220,135500,20099050,6450,6450,6450,6450,0
20240220,135400,20099050,6450,6450,6450,6450,30
20240220,135300,19905550,6450,6450,6450,6450,0
20240220,135200,19905550,6450,6450,6450,6450,0
20240220,135100,19905550,6450,6460,6460,6450,126
20240220,135000,19092830,6460,6460,6460,6460,87
20240220,134900,18530810,6470,6470,6470,6470,0
20240220,134800,18530810,6470,6470,6470,6470,0
20240220,134700,18530810,6470,6470,6470,6470,39
20240220,134600,18278480,6520,6520,6520,6520,0
20240220,134500,18278480,6520,6520,6520,6520,0
20240220,134400,18278480,6520,6520,6520,6520,0
20240220,134300,18278480,6520,6520,6520,6520,0
20240220,134200,18278480,6520,6520,6520,6520,0
20240220,134100,18278480,6520,6520,6520,6520,0
20240220,134000,18278480,6520,6520,6520,6520,0
20240220,133900,18278480,6520,6520,6520,6520,0
20240220,133800,18278480,6520,6520,6520,6520,0
20240220,133700,18278480,6520,6520,6520,6520,1
20240220,133600,18271960,6480,6480,6480,6480,0
20240220,133500,18271960,6480,6480,6480,6480,0
20240220,133400,18271960,6480,6490,6490,6480,37
20240220,133300,18032150,6500,6500,6500,6500,0
20240220,133200,18032150,6500,6500,6500,6500,61
20240220,133100,17635650,6510,6510,6510,6510,2
20240220,133000,17622630,6520,6520,6520,6520,0
20240220,132900,17622630,6520,6520,6520,6520,0
20240220,132800,17622630,6520,6520,6520,6520,0
20240220,132700,17622630,6520,6520,6520,6520,0
20240220,132600,17622630,6520,6520,6520,6520,0
20240220,132500,17622630,6520,6520,6520,6520,0
20240220,132400,17622630,6520,6520,6520,6520,0
20240220,132300,17622630,6520,6520,6520,6520,0
20240220,132200,17622630,6520,6520,6520,6520,0
20240220,132100,17622630,6520,6520,6520,6520,0
20240220,132000,17622630,6520,6520,6520,6520,0
20240220,131900,17622630,6520,6520,6520,6520,0
20240220,131800,17622630,6520,6520,6520,6520,0
20240220,131700,17622630,6520,6520,6520,6520,119
20240220,131600,16846750,6520,6520,6520,6520,0
20240220,131500,16846750,6520,6520,6520,6520,0
20240220,131400,16846750,6520,6520,6520,6520,0
20240220,131300,16846750,6520,6520,6520,6520,0
20240220,131200,16846750,6520,6520,6520,6520,0
20240220,131100,16846750,6520,6520,6520,6520,0
20240220,131000,16846750,6520,6520,6520,6520,0
20240220,130900,16846750,6520,6520,6520,6520,0
20240220,130800,16846750,6520,6520,6520,6520,0
20240220,130700,16846750,6520,6520,6520,6520,0
20240220,130600,16846750,6520,6520,6520,6520,0
20240220,130500,16846750,6520,6520,6520,6520,0
20240220,130400,16846750,6520,6520,6520,6520,0
20240220,130300,16846750,6520,6520,6520,6520,0
20240220,130200,16846750,6520,6520,6520,6520,1
20240220,130100,16840230,6530,6530,6530,6530,0
20240220,130000,16840230,6530,6530,6530,6530,0
20240220,125900,16840230,6530,6530,6530,6530,0
20240220,125800,16840230,6530,6530,6530,6530,0
20240220,125700,16840230,6530,6530,6530,6530,0
20240220,125600,16840230,6530,6530,6530,6530,0
20240220,125500,16840230,6530,6530,6530,6530,0
20240220,125400,16840230,6530,6530,6530,6530,0
20240220,125300,16840230,6530,6530,6530,6530,0
20240220,125200,16840230,6530,6530,6530,6530,0
20240220,125100,16840230,6530,6530,6530,6530,0
20240220,125000,16840230,6530,6530,6530,6530,0
20240220,124900,16840230,6530,6520,6530,6520,78
20240220,124800,16331660,6520,6520,6520,6520,1
20240220,124700,16325140,6500,6500,6500,6500,0
20240220,124600,16325140,6500,6500,6500,6500,0
20240220,124500,16325140,6500,6500,6500,6500,0
20240220,124400,16325140,6500,6500,6500,6500,0
20240220,124300,16325140,6500,6510,6510,6500,160
20240220,124200,15285130,6510,6510,6510,6510,0
20240220,124100,15285130,6510,6510,6510,6510,0
20240220,124000,15285130,6510,6510,6510,6510,0
20240220,123900,15285130,6510,6510,6510,6510,0
20240220,123800,15285130,6510,6510,6510,6510,0
20240220,123700,15285130,6510,6510,6510,6510,170
20240220,123600,14178430,6520,6520,6520,6520,0
20240220,123500,14178430,6520,6520,6520,6520,0
20240220,123400,14178430,6520,6520,6520,6520,0
20240220,123300,14178430,6520,6520,6520,6520,0
20240220,123200,14178430,6520,6520,6520,6520,0
20240220,123100,14178430,6520,6520,6520,6520,0
20240220,123000,14178430,6520,6520,6520,6520,108
20240220,122900,13474270,6540,6540,6540,6540,0
20240220,122800,13474270,6540,6540,6540,6540,0
20240220,122700,13474270,6540,6540,6540,6540,0
20240220,122600,13474270,6540,6540,6540,6540,0
20240220,122500,13474270,6540,6540,6540,6540,0
20240220,122400,13474270,6540,6540,6540,6540,0
20240220,122300,13474270,6540,6540,6540,6540,0
20240220,122200,13474270,6540,6540,6540,6540,0
20240220,122100,13474270,6540,6540,6540,6540,0
20240220,122000,13474270,6540,6540,6540,6540,0
20240220,121900,13474270,6540,6540,6540,6540,0
20240220,121800,13474270,6540,6540,6540,6540,0
20240220,121700,13474270,6540,6540,6540,6540,0
20240220,121600,13474270,6540,6540,6540,6540,0
20240220,121500,13474270,6540,6540,6540,6540,0
20240220,121400,13474270,6540,6540,6540,6540,0
20240220,121300,13474270,6540,6540,6540,6540,0
20240220,121200,13474270,6540,6540,6540,6540,0
20240220,121100,13474270,6540,6540,6540,6540,0
20240220,121000,13474270,6540,6540,6540,6540,0
20240220,120900,13474270,6540,6540,6540,6540,0
20240220,120800,13474270,6540,6540,6540,6540,0
20240220,120700,13474270,6540,6540,6540,6540,0
20240220,120600,13474270,6540,6540,6540,6540,0
20240220,120500,13474270,6540,6540,6540,6540,0
20240220,120400,13474270,6540,6540,6540,6540,0
20240220,120300,13474270,6540,6540,6540,6540,0
20240220,120200,13474270,6540,6540,6540,6540,0
20240220,120100,13474270,6540,6540,6540,6540,0
20240220,120000,13474270,6540,6540,6540,6540,0
20240220,115900,13474270,6540,6540,6540,6540,0
20240220,115800,13474270,6540,6540,6540,6540,0
20240220,115700,13474270,6540,6540,6540,6540,17
20240220,115600,13363090,6540,6540,6540,6540,0
20240220,115500,13363090,6540,6540,6540,6540,0
20240220,115400,13363090,6540,6540,6540,6540,0
20240220,115300,13363090,6540,6540,6540,6540,0
20240220,115200,13363090,6540,6540,6540,6540,0
20240220,115100,13363090,6540,6540,6540,6540,0
20240220,115000,13363090,6540,6540,6540,6540,0
20240220,114900,13363090,6540,6540,6540,6540,11
20240220,114800,13291150,6540,6540,6540,6540,0
20240220,114700,13291150,6540,6540,6540,6540,0
20240220,114600,13291150,6540,6540,6540,6540,0
20240220,114500,13291150,6540,6540,6540,6540,0
20240220,114400,13291150,6540,6540,6540,6540,0
20240220,114300,13291150,6540,6540,6540,6540,58
20240220,114200,12911830,6540,6540,6540,6540,0
20240220,114100,12911830,6540,6540,6540,6540,0
20240220,114000,12911830,6540,6540,6540,6540,0
20240220,113900,12911830,6540,6540,6540,6540,0
20240220,113800,12911830,6540,6540,6540,6540,0
20240220,113700,12911830,6540,6540,6540,6540,0
20240220,113600,12911830,6540,6540,6540,6540,0
20240220,113500,12911830,6540,6540,6540,6540,0
20240220,113400,12911830,6540,6540,6540,6540,0
20240220,113300,12911830,6540,6540,6540,6540,0
20240220,113200,12911830,6540,6540,6540,6540,0
20240220,113100,12911830,6540,6540,6540,6540,0
20240220,113000,12911830,6540,6540,6540,6540,0
20240220,112900,12911830,6540,6540,6540,6540,1
20240220,112800,12905290,6520,6520,6520,6520,80
20240220,112700,12383690,6540,6540,6540,6540,0
20240220,112600,12383690,6540,6540,6540,6540,0
20240220,112500,12383690,6540,6540,6540,6540,0
20240220,112400,12383690,6540,6540,6540,6540,0
20240220,112300,12383690,6540,6540,6540,6540,0
20240220,112200,12383690,6540,6540,6540,6540,0
20240220,112100,12383690,6540,6540,6540,6540,0
20240220,112000,12383690,6540,6540,6540,6540,0
20240220,111900,12383690,6540,6540,6540,6540,0
20240220,111800,12383690,6540,6540,6540,6540,0
20240220,111700,12383690,6540,6540,6540,6540,0
20240220,111600,12383690,6540,6540,6540,6540,0
20240220,111500,12383690,6540,6540,6540,6540,0
20240220,111400,12383690,6540,6540,6540,6540,0
20240220,111300,12383690,6540,6540,6540,6540,0
20240220,111200,12383690,6540,6540,6540,6540,0
20240220,111100,12383690,6540,6540,6540,6540,0
20240220,111000,12383690,6540,6540,6540,6540,0
20240220,110900,12383690,6540,6540,6540,6540,0
20240220,110800,12383690,6540,6540,6540,6540,0
20240220,110700,12383690,6540,6540,6540,6540,1
20240220,110600,12377150,6520,6520,6520,6520,7
20240220,110500,12331510,6550,6550,6550,6550,0
20240220,110400,12331510,6550,6550,6550,6550,0
20240220,110300,12331510,6550,6550,6550,6550,0
20240220,110200,12331510,6550,6550,6550,6550,0
20240220,110100,12331510,6550,6550,6550,6550,0
20240220,110000,12331510,6550,6550,6550,6550,0
20240220,105900,12331510,6550,6550,6550,6550,0
20240220,105800,12331510,6550,6550,6550,6550,0
20240220,105700,12331510,6550,6550,6550,6550,0
20240220,105600,12331510,6550,6550,6550,6550,0
20240220,105500,12331510,6550,6550,6550,6550,0
20240220,105400,12331510,6550,6550,6550,6550,0
20240220,105300,12331510,6550,6550,6550,6550,48
20240220,105200,12017110,6550,6550,6550,6550,0
20240220,105100,12017110,6550,6550,6550,6550,0
20240220,105000,12017110,6550,6550,6550,6550,0
20240220,104900,12017110,6550,6550,6550,6550,0
20240220,104800,12017110,6550,6520,6550,6520,18
20240220,104700,11899520,6540,6540,6540,6540,0
20240220,104600,11899520,6540,6540,6540,6540,0
20240220,104500,11899520,6540,6540,6540,6540,0
20240220,104400,11899520,6540,6530,6540,6530,290
20240220,104300,10003920,6540,6540,6540,6540,0
20240220,104200,10003920,6540,6540,6540,6540,0
20240220,104100,10003920,6540,6540,6540,6540,0
20240220,104000,10003920,6540,6540,6540,6540,0
20240220,103900,10003920,6540,6540,6540,6540,0
20240220,103800,10003920,6540,6540,6540,6540,0
20240220,103700,10003920,6540,6540,6540,6540,0
20240220,103600,10003920,6540,6540,6540,6540,0
20240220,103500,10003920,6540,6540,6540,6540,0
20240220,103400,10003920,6540,6540,6540,6540,0
20240220,103300,10003920,6540,6540,6540,6540,0
20240220,103200,10003920,6540,6540,6540,6540,0
20240220,103100,10003920,6540,6540,6540,6540,0
20240220,103000,10003920,6540,6540,6540,6540,0
20240220,102900,10003920,6540,6540,6540,6540,0
20240220,102800,10003920,6540,6540,6540,6540,0
20240220,102700,10003920,6540,6540,6540,6540,0
20240220,102600,10003920,6540,6540,6540,6540,0
20240220,102500,10003920,6540,6540,6540,6540,0
20240220,102400,10003920,6540,6540,6540,6540,0
20240220,102300,10003920,6540,6540,6540,6540,0
20240220,102200,10003920,6540,6540,6540,6540,0
20240220,102100,10003920,6540,6540,6540,6540,0
20240220,102000,10003920,6540,6540,6540,6540,0
20240220,101900,10003920,6540,6540,6540,6540,0
20240220,101800,10003920,6540,6540,6540,6540,0
20240220,101700,10003920,6540,6540,6540,6540,0
20240220,101600,10003920,6540,6540,6540,6540,0
20240220,101500,10003920,6540,6540,6540,6540,0
20240220,101400,10003920,6540,6540,6540,6540,0
20240220,101300,10003920,6540,6540,6540,6540,5
20240220,101200,9971220,6540,6540,6540,6540,0
20240220,101100,9971220,6540,6540,6540,6540,0
20240220,101000,9971220,6540,6540,6540,6540,0
20240220,100900,9971220,6540,6540,6540,6540,0
20240220,100800,9971220,6540,6540,6540,6540,0
20240220,100700,9971220,6540,6540,6540,6540,0
20240220,100600,9971220,6540,6540,6540,6540,0
20240220,100500,9971220,6540,6540,6540,6540,0
20240220,100400,9971220,6540,6540,6540,6540,0
20240220,100300,9971220,6540,6540,6540,6540,0
20240220,100200,9971220,6540,6540,6540,6540,0
20240220,100100,9971220,6540,6540,6540,6540,0
20240220,100000,9971220,6540,6540,6540,6540,20
20240220,095900,9840420,6540,6540,6540,6540,0
20240220,095800,9840420,6540,6500,6540,6500,101
20240220,095700,9183880,6540,6540,6540,6540,0
20240220,095600,9183880,6540,6540,6540,6540,1
20240220,095500,9177340,6540,6540,6540,6540,0
20240220,095400,9177340,6540,6540,6540,6540,0
20240220,095300,9177340,6540,6540,6540,6540,0
20240220,095200,9177340,6540,6540,6540,6540,0
20240220,095100,9177340,6540,6540,6540,6540,1
20240220,095000,9170800,6500,6500,6500,6500,0
20240220,094900,9170800,6500,6500,6500,6500,0
20240220,094800,9170800,6500,6500,6500,6500,230
20240220,094700,7675800,6540,6540,6540,6540,0
20240220,094600,7675800,6540,6540,6540,6540,0
20240220,094500,7675800,6540,6540,6540,6540,0
20240220,094400,7675800,6540,6540,6540,6540,0
20240220,094300,7675800,6540,6540,6540,6540,0
20240220,094200,7675800,6540,6540,6540,6540,0
20240220,094100,7675800,6540,6540,6540,6540,0
20240220,094000,7675800,6540,6540,6540,6540,1
20240220,093900,7669260,6540,6540,6540,6540,0
20240220,093800,7669260,6540,6540,6540,6540,1
20240220,093700,7662720,6540,6540,6540,6540,0
20240220,093600,7662720,6540,6540,6540,6540,0
20240220,093500,7662720,6540,6540,6540,6540,0
20240220,093400,7662720,6540,6540,6540,6540,0
20240220,093300,7662720,6540,6540,6540,6540,0
20240220,093200,7662720,6540,6540,6540,6540,0
20240220,093100,7662720,6540,6540,6540,6540,0
20240220,093000,7662720,6540,6490,6540,6490,21
20240220,092900,7526380,6540,6500,6540,6500,310
20240220,092800,5511340,6500,6500,6500,6500,1
20240220,092700,5504840,6500,6500,6500,6500,0
20240220,092600,5504840,6500,6500,6500,6500,0
20240220,092500,5504840,6500,6500,6500,6500,0
20240220,092400,5504840,6500,6500,6500,6500,0
20240220,092300,5504840,6500,6500,6500,6500,0
20240220,092200,5504840,6500,6500,6500,6500,0
20240220,092100,5504840,6500,6500,6500,6500,0
20240220,092000,5504840,6500,6500,6500,6500,0
20240220,091900,5504840,6500,6500,6500,6500,73
20240220,091800,5030340,6510,6510,6510,6510,162
20240220,091700,3975720,6540,6540,6540,6540,0
20240220,091600,3975720,6540,6540,6540,6540,0
20240220,091500,3975720,6540,6540,6540,6540,0
20240220,091400,3975720,6540,6540,6540,6540,0
20240220,091300,3975720,6540,6540,6540,6540,0
20240220,091200,3975720,6540,6540,6540,6540,0
20240220,091100,3975720,6540,6540,6540,6540,0
20240220,091000,3975720,6540,6540,6540,6540,0
20240220,090900,3975720,6540,6540,6540,6540,0
20240220,090800,3975720,6540,6540,6540,6540,0
20240220,090700,3975720,6540,6540,6540,6540,0
20240220,090600,3975720,6540,6540,6540,6540,3
20240220,090500,3956100,6500,6500,6500,6500,0
20240220,090400,3956100,6500,6500,6500,6500,0
20240220,090300,3956100,6500,6500,6500,6500,0
20240220,090200,3956100,6500,6500,6500,6500,0
20240220,090100,3956100,6500,6500,6500,6500,2
20240220,090000,3943100,6550,6550,6550,6550,602