KissMeData/200580/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,203100,8459930,10980,10980,10980,10980,1
20240215,203000,8459930,10980,10980,10980,10980,0
20240215,202900,8459930,10980,10980,10980,10980,0
20240215,202800,8459930,10980,10980,10980,10980,0
20240215,202700,8459930,10980,10980,10980,10980,0
20240215,202600,8459930,10980,10980,10980,10980,0
20240215,202500,8459930,10980,10980,10980,10980,0
20240215,202400,8459930,10980,10980,10980,10980,0
20240215,202300,8459930,10980,10980,10980,10980,0
20240215,202200,8459930,10980,10980,10980,10980,0
20240215,202100,8459930,10980,10980,10980,10980,0
20240215,202000,8459930,10980,10980,10980,10980,0
20240215,201900,8459930,10980,10980,10980,10980,0
20240215,201800,8459930,10980,10980,10980,10980,0
20240215,201700,8459930,10980,10980,10980,10980,0
20240215,201600,8459930,10980,10980,10980,10980,0
20240215,201500,8459930,10980,10980,10980,10980,0
20240215,201400,8459930,10980,10980,10980,10980,0
20240215,201300,8459930,10980,10980,10980,10980,0
20240215,201200,8459930,10980,10980,10980,10980,0
20240215,201100,8459930,10980,10980,10980,10980,0
20240215,201000,8459930,10980,10980,10980,10980,0
20240215,200900,8459930,10980,10980,10980,10980,0
20240215,200800,8459930,10980,10980,10980,10980,0
20240215,200700,8459930,10980,10980,10980,10980,0
20240215,200600,8459930,10980,10980,10980,10980,0
20240215,200500,8459930,10980,10980,10980,10980,0
20240215,200400,8459930,10980,10980,10980,10980,0
20240215,200300,8459930,10980,10980,10980,10980,0
20240215,200200,8459930,10980,10980,10980,10980,0
20240215,200100,8459930,10980,10980,10980,10980,1
20240215,200000,8459930,10980,10980,10980,10980,0
20240215,195900,8459930,10980,10980,10980,10980,0
20240215,195800,8459930,10980,10980,10980,10980,0
20240215,195700,8459930,10980,10980,10980,10980,0
20240215,195600,8459930,10980,10980,10980,10980,0
20240215,195500,8459930,10980,10980,10980,10980,0
20240215,195400,8459930,10980,10980,10980,10980,0
20240215,195300,8459930,10980,10980,10980,10980,0
20240215,195200,8459930,10980,10980,10980,10980,0
20240215,195100,8459930,10980,10980,10980,10980,0
20240215,195000,8459930,10980,10980,10980,10980,0
20240215,194900,8459930,10980,10980,10980,10980,0
20240215,194800,8459930,10980,10980,10980,10980,0
20240215,194700,8459930,10980,10980,10980,10980,0
20240215,194600,8459930,10980,10980,10980,10980,0
20240215,194500,8459930,10980,10980,10980,10980,0
20240215,194400,8459930,10980,10980,10980,10980,0
20240215,194300,8459930,10980,10980,10980,10980,0
20240215,194200,8459930,10980,10980,10980,10980,0
20240215,194100,8459930,10980,10980,10980,10980,0
20240215,194000,8459930,10980,10980,10980,10980,0
20240215,193900,8459930,10980,10980,10980,10980,0
20240215,193800,8459930,10980,10980,10980,10980,0
20240215,193700,8459930,10980,10980,10980,10980,0
20240215,193600,8459930,10980,10980,10980,10980,0
20240215,193500,8459930,10980,10980,10980,10980,0
20240215,193400,8459930,10980,10980,10980,10980,0
20240215,193300,8459930,10980,10980,10980,10980,0
20240215,193200,8459930,10980,10980,10980,10980,0
20240215,193100,8459930,10980,10980,10980,10980,1
20240215,193000,8459930,10980,10980,10980,10980,0
20240215,192900,8459930,10980,10980,10980,10980,0
20240215,192800,8459930,10980,10980,10980,10980,0
20240215,192700,8459930,10980,10980,10980,10980,0
20240215,192600,8459930,10980,10980,10980,10980,0
20240215,192500,8459930,10980,10980,10980,10980,0
20240215,192400,8459930,10980,10980,10980,10980,0
20240215,192300,8459930,10980,10980,10980,10980,0
20240215,192200,8459930,10980,10980,10980,10980,0
20240215,192100,8459930,10980,10980,10980,10980,0
20240215,192000,8459930,10980,10980,10980,10980,0
20240215,191900,8459930,10980,10980,10980,10980,0
20240215,191800,8459930,10980,10980,10980,10980,0
20240215,191700,8459930,10980,10980,10980,10980,0
20240215,191600,8459930,10980,10980,10980,10980,0
20240215,191500,8459930,10980,10980,10980,10980,0
20240215,191400,8459930,10980,10980,10980,10980,0
20240215,191300,8459930,10980,10980,10980,10980,0
20240215,191200,8459930,10980,10980,10980,10980,0
20240215,191100,8459930,10980,10980,10980,10980,0
20240215,191000,8459930,10980,10980,10980,10980,0
20240215,190900,8459930,10980,10980,10980,10980,0
20240215,190800,8459930,10980,10980,10980,10980,0
20240215,190700,8459930,10980,10980,10980,10980,0
20240215,190600,8459930,10980,10980,10980,10980,0
20240215,190500,8459930,10980,10980,10980,10980,0
20240215,190400,8459930,10980,10980,10980,10980,0
20240215,190300,8459930,10980,10980,10980,10980,0
20240215,190200,8459930,10980,10980,10980,10980,0
20240215,190100,8459930,10980,10980,10980,10980,1
20240215,190000,8459930,10980,10980,10980,10980,0
20240215,185900,8459930,10980,10980,10980,10980,0
20240215,185800,8459930,10980,10980,10980,10980,0
20240215,185700,8459930,10980,10980,10980,10980,0
20240215,185600,8459930,10980,10980,10980,10980,0
20240215,185500,8459930,10980,10980,10980,10980,0
20240215,185400,8459930,10980,10980,10980,10980,0
20240215,185300,8459930,10980,10980,10980,10980,0
20240215,185200,8459930,10980,10980,10980,10980,0
20240215,185100,8459930,10980,10980,10980,10980,0
20240215,185000,8459930,10980,10980,10980,10980,0
20240215,184900,8459930,10980,10980,10980,10980,0
20240215,184800,8459930,10980,10980,10980,10980,0
20240215,184700,8459930,10980,10980,10980,10980,0
20240215,184600,8459930,10980,10980,10980,10980,0
20240215,184500,8459930,10980,10980,10980,10980,0
20240215,184400,8459930,10980,10980,10980,10980,0
20240215,184300,8459930,10980,10980,10980,10980,0
20240215,184200,8459930,10980,10980,10980,10980,0
20240215,184100,8459930,10980,10980,10980,10980,0
20240215,184000,8459930,10980,10980,10980,10980,0
20240215,183900,8459930,10980,10980,10980,10980,0
20240215,183800,8459930,10980,10980,10980,10980,0
20240215,183700,8459930,10980,10980,10980,10980,0
20240215,183600,8459930,10980,10980,10980,10980,0
20240215,183500,8459930,10980,10980,10980,10980,0
20240215,183400,8459930,10980,10980,10980,10980,0
20240215,183300,8459930,10980,10980,10980,10980,0
20240215,183200,8459930,10980,10980,10980,10980,0
20240215,183100,8459930,10980,10980,10980,10980,1
20240215,183000,8459930,10980,10980,10980,10980,0
20240215,182900,8459930,10980,10980,10980,10980,0
20240215,182800,8459930,10980,10980,10980,10980,0
20240215,182700,8459930,10980,10980,10980,10980,0
20240215,182600,8459930,10980,10980,10980,10980,0
20240215,182500,8459930,10980,10980,10980,10980,0
20240215,182400,8459930,10980,10980,10980,10980,0
20240215,182300,8459930,10980,10980,10980,10980,0
20240215,182200,8459930,10980,10980,10980,10980,0
20240215,182100,8459930,10980,10980,10980,10980,0
20240215,182000,8459930,10980,10980,10980,10980,0
20240215,181900,8459930,10980,10980,10980,10980,0
20240215,181800,8459930,10980,10980,10980,10980,0
20240215,181700,8459930,10980,10980,10980,10980,0
20240215,181600,8459930,10980,10980,10980,10980,0
20240215,181500,8459930,10980,10980,10980,10980,0
20240215,181400,8459930,10980,10980,10980,10980,0
20240215,181300,8459930,10980,10980,10980,10980,0
20240215,181200,8459930,10980,10980,10980,10980,0
20240215,181100,8459930,10980,10980,10980,10980,0
20240215,181000,8459930,10980,10980,10980,10980,0
20240215,180900,8459930,10980,10980,10980,10980,0
20240215,180800,8459930,10980,10980,10980,10980,0
20240215,180700,8459930,10980,10980,10980,10980,0
20240215,180600,8459930,10980,10980,10980,10980,0
20240215,180500,8459930,10980,10980,10980,10980,0
20240215,180400,8459930,10980,10980,10980,10980,0
20240215,180300,8459930,10980,10980,10980,10980,0
20240215,180200,8459930,10980,10980,10980,10980,0
20240215,180100,8459930,10980,10980,10980,10980,1
20240215,180000,8459930,10980,10980,10980,10980,0
20240215,175900,8459930,10980,10980,10980,10980,0
20240215,175800,8459930,10980,10980,10980,10980,0
20240215,175700,8459930,10980,10980,10980,10980,0
20240215,175600,8459930,10980,10980,10980,10980,0
20240215,175500,8459930,10980,10980,10980,10980,0
20240215,175400,8459930,10980,10980,10980,10980,0
20240215,175300,8459930,10980,10980,10980,10980,0
20240215,175200,8459930,10980,10980,10980,10980,0
20240215,175100,8459930,10980,10980,10980,10980,0
20240215,175000,8459930,10980,10980,10980,10980,0
20240215,174900,8459930,10980,10980,10980,10980,0
20240215,174800,8459930,10980,10980,10980,10980,0
20240215,174700,8459930,10980,10980,10980,10980,0
20240215,174600,8459930,10980,10980,10980,10980,0
20240215,174500,8459930,10980,10980,10980,10980,0
20240215,174400,8459930,10980,10980,10980,10980,0
20240215,174300,8459930,10980,10980,10980,10980,0
20240215,174200,8459930,10980,10980,10980,10980,0
20240215,174100,8459930,10980,10980,10980,10980,0
20240215,174000,8459930,10980,10980,10980,10980,0
20240215,173900,8459930,10980,10980,10980,10980,0
20240215,173800,8459930,10980,10980,10980,10980,0
20240215,173700,8459930,10980,10980,10980,10980,0
20240215,173600,8459930,10980,10980,10980,10980,0
20240215,173500,8459930,10980,10980,10980,10980,0
20240215,173400,8459930,10980,10980,10980,10980,0
20240215,173300,8459930,10980,10980,10980,10980,0
20240215,173200,8459930,10980,10980,10980,10980,0
20240215,173100,8459930,10980,10980,10980,10980,1
20240215,173000,8459930,10980,10980,10980,10980,0
20240215,172900,8459930,10980,10980,10980,10980,0
20240215,172800,8459930,10980,10980,10980,10980,0
20240215,172700,8459930,10980,10980,10980,10980,0
20240215,172600,8459930,10980,10980,10980,10980,0
20240215,172500,8459930,10980,10980,10980,10980,0
20240215,172400,8459930,10980,10980,10980,10980,0
20240215,172300,8459930,10980,10980,10980,10980,0
20240215,172200,8459930,10980,10980,10980,10980,0
20240215,172100,8459930,10980,10980,10980,10980,0
20240215,172000,8459930,10980,10980,10980,10980,0
20240215,171900,8459930,10980,10980,10980,10980,0
20240215,171800,8459930,10980,10980,10980,10980,0
20240215,171700,8459930,10980,10980,10980,10980,0
20240215,171600,8459930,10980,10980,10980,10980,0
20240215,171500,8459930,10980,10980,10980,10980,0
20240215,171400,8459930,10980,10980,10980,10980,0
20240215,171300,8459930,10980,10980,10980,10980,0
20240215,171200,8459930,10980,10980,10980,10980,0
20240215,171100,8459930,10980,10980,10980,10980,0
20240215,171000,8459930,10980,10980,10980,10980,0
20240215,170900,8459930,10980,10980,10980,10980,0
20240215,170800,8459930,10980,10980,10980,10980,0
20240215,170700,8459930,10980,10980,10980,10980,0
20240215,170600,8459930,10980,10980,10980,10980,0
20240215,170500,8459930,10980,10980,10980,10980,0
20240215,170400,8459930,10980,10980,10980,10980,0
20240215,170300,8459930,10980,10980,10980,10980,0
20240215,170200,8459930,10980,10980,10980,10980,0
20240215,170100,8459930,10980,10980,10980,10980,1
20240215,170000,8459930,10980,10980,10980,10980,0
20240215,165900,8459930,10980,10980,10980,10980,0
20240215,165800,8459930,10980,10980,10980,10980,0
20240215,165700,8459930,10980,10980,10980,10980,0
20240215,165600,8459930,10980,10980,10980,10980,0
20240215,165500,8459930,10980,10980,10980,10980,0
20240215,165400,8459930,10980,10980,10980,10980,0
20240215,165300,8459930,10980,10980,10980,10980,0
20240215,165200,8459930,10980,10980,10980,10980,0
20240215,165100,8459930,10980,10980,10980,10980,0
20240215,165000,8459930,10980,10980,10980,10980,0
20240215,164900,8459930,10980,10980,10980,10980,0
20240215,164800,8459930,10980,10980,10980,10980,0
20240215,164700,8459930,10980,10980,10980,10980,0
20240215,164600,8459930,10980,10980,10980,10980,0
20240215,164500,8459930,10980,10980,10980,10980,0
20240215,164400,8459930,10980,10980,10980,10980,0
20240215,164300,8459930,10980,10980,10980,10980,0
20240215,164200,8459930,10980,10980,10980,10980,0
20240215,164100,8459930,10980,10980,10980,10980,0
20240215,164000,8459930,10980,10980,10980,10980,0
20240215,163900,8459930,10980,10980,10980,10980,0
20240215,163800,8459930,10980,10980,10980,10980,0
20240215,163700,8459930,10980,10980,10980,10980,0
20240215,163600,8459930,10980,10980,10980,10980,0
20240215,163500,8459930,10980,10980,10980,10980,0
20240215,163400,8459930,10980,10980,10980,10980,0
20240215,163300,8459930,10980,10980,10980,10980,0
20240215,163200,8459930,10980,10980,10980,10980,0
20240215,163100,8459930,10980,10980,10980,10980,1
20240215,163000,8459930,10980,10980,10980,10980,0
20240215,162900,8459930,10980,10980,10980,10980,0
20240215,162800,8459930,10980,10980,10980,10980,0
20240215,162700,8459930,10980,10980,10980,10980,0
20240215,162600,8459930,10980,10980,10980,10980,0
20240215,162500,8459930,10980,10980,10980,10980,0
20240215,162400,8459930,10980,10980,10980,10980,0
20240215,162300,8459930,10980,10980,10980,10980,0
20240215,162200,8459930,10980,10980,10980,10980,0
20240215,162100,8459930,10980,10980,10980,10980,0
20240215,162000,8459930,10980,10980,10980,10980,0
20240215,161900,8459930,10980,10980,10980,10980,0
20240215,161800,8459930,10980,10980,10980,10980,0
20240215,161700,8459930,10980,10980,10980,10980,0
20240215,161600,8459930,10980,10980,10980,10980,0
20240215,161500,8459930,10980,10980,10980,10980,0
20240215,161400,8459930,10980,10980,10980,10980,0
20240215,161300,8459930,10980,10980,10980,10980,0
20240215,161200,8459930,10980,10980,10980,10980,0
20240215,161100,8459930,10980,10980,10980,10980,0
20240215,161000,8459930,10980,10980,10980,10980,0
20240215,160900,8459930,10980,10980,10980,10980,0
20240215,160800,8459930,10980,10980,10980,10980,0
20240215,160700,8459930,10980,10980,10980,10980,0
20240215,160600,8459930,10980,10980,10980,10980,0
20240215,160500,8459930,10980,10980,10980,10980,0
20240215,160400,8459930,10980,10980,10980,10980,0
20240215,160300,8459930,10980,10980,10980,10980,0
20240215,160200,8459930,10980,10980,10980,10980,0
20240215,160100,8459930,10980,10980,10980,10980,1
20240215,160000,8459930,10980,10980,10980,10980,0
20240215,155900,8459930,10980,10980,10980,10980,0
20240215,155800,8459930,10980,10980,10980,10980,0
20240215,155700,8459930,10980,10980,10980,10980,0
20240215,155600,8459930,10980,10980,10980,10980,0
20240215,155500,8459930,10980,10980,10980,10980,0
20240215,155400,8459930,10980,10980,10980,10980,0
20240215,155300,8459930,10980,10980,10980,10980,0
20240215,155200,8459930,10980,10980,10980,10980,0
20240215,155100,8459930,10980,10980,10980,10980,0
20240215,155000,8459930,10980,10980,10980,10980,0
20240215,154900,8459930,10980,10980,10980,10980,0
20240215,154800,8459930,10980,10980,10980,10980,0
20240215,154700,8459930,10980,10980,10980,10980,0
20240215,154600,8459930,10980,10980,10980,10980,0
20240215,154500,8459930,10980,10980,10980,10980,0
20240215,154400,8459930,10980,10980,10980,10980,0
20240215,154300,8459930,10980,10980,10980,10980,0
20240215,154200,8459930,10980,10980,10980,10980,0
20240215,154100,8459930,10980,10980,10980,10980,0
20240215,154000,8459930,10980,10980,10980,10980,0
20240215,153900,8459930,10980,10980,10980,10980,0
20240215,153800,8459930,10980,10980,10980,10980,0
20240215,153700,8459930,10980,10980,10980,10980,0
20240215,153600,8459930,10980,10980,10980,10980,0
20240215,153500,8459930,10980,10980,10980,10980,0
20240215,153400,8459930,10980,10980,10980,10980,0
20240215,153300,8459930,10980,10980,10980,10980,0
20240215,153200,8459930,10980,10980,10980,10980,0
20240215,153100,8459930,10980,10980,10980,10980,1
20240215,153000,8459930,10980,10980,10980,10980,0
20240215,152900,8459930,10980,10980,10980,10980,0
20240215,152800,8459930,10980,10980,10980,10980,0
20240215,152700,8459930,10980,10980,10980,10980,0
20240215,152600,8459930,10980,10980,10980,10980,0
20240215,152500,8459930,10980,10980,10980,10980,0
20240215,152400,8459930,10980,10980,10980,10980,0
20240215,152300,8459930,10980,10980,10980,10980,0
20240215,152200,8459930,10980,10980,10980,10980,0
20240215,152100,8459930,10980,10980,10980,10980,0
20240215,152000,8459930,10980,10980,10980,10980,0
20240215,151900,8459930,10980,10980,10980,10980,0
20240215,151800,8459930,10980,10980,10980,10980,0
20240215,151700,8459930,10980,10980,10980,10980,0
20240215,151600,8459930,10980,10980,10980,10980,0
20240215,151500,8459930,10980,10980,10980,10980,0
20240215,151400,8459930,10980,10980,10980,10980,0
20240215,151300,8459930,10980,10980,10980,10980,0
20240215,151200,8459930,10980,10980,10980,10980,0
20240215,151100,8459930,10980,10980,10980,10980,0
20240215,151000,8459930,10980,10980,10980,10980,0
20240215,150900,8459930,10980,10980,10980,10980,0
20240215,150800,8459930,10980,10980,10980,10980,0
20240215,150700,8459930,10980,10980,10980,10980,0
20240215,150600,8459930,10980,10980,10980,10980,0
20240215,150500,8459930,10980,10980,10980,10980,0
20240215,150400,8459930,10980,10980,10980,10980,0
20240215,150300,8459930,10980,10980,10980,10980,0
20240215,150200,8459930,10980,10980,10980,10980,0
20240215,150100,8459930,10980,10980,10980,10980,0
20240215,150000,8459930,10980,10980,10980,10980,0
20240215,145900,8459930,10980,10980,10980,10980,0
20240215,145800,8459930,10980,10980,10980,10980,0
20240215,145700,8459930,10980,10980,10980,10980,0
20240215,145600,8459930,10980,10980,10980,10980,0
20240215,145500,8459930,10980,10980,10980,10980,0
20240215,145400,8459930,10980,10980,10980,10980,0
20240215,145300,8459930,10980,10980,10980,10980,0
20240215,145200,8459930,10980,10980,10980,10980,0
20240215,145100,8459930,10980,10980,10980,10980,0
20240215,145000,8459930,10980,10980,10980,10980,0
20240215,144900,8459930,10980,10980,10980,10980,0
20240215,144800,8459930,10980,10980,10980,10980,0
20240215,144700,8459930,10980,10980,10980,10980,0
20240215,144600,8459930,10980,10980,10980,10980,0
20240215,144500,8459930,10980,10980,10980,10980,0
20240215,144400,8459930,10980,10980,10980,10980,0
20240215,144300,8459930,10980,10980,10980,10980,0
20240215,144200,8459930,10980,10980,10980,10980,0
20240215,144100,8459930,10980,10980,10980,10980,0
20240215,144000,8459930,10980,10980,10980,10980,0
20240215,143900,8459930,10980,10980,10980,10980,0
20240215,143800,8459930,10980,10980,10980,10980,0
20240215,143700,8459930,10980,10980,10980,10980,0
20240215,143600,8459930,10980,10980,10980,10980,0
20240215,143500,8459930,10980,10980,10980,10980,0
20240215,143400,8459930,10980,10980,10980,10980,0
20240215,143300,8459930,10980,10980,10980,10980,0
20240215,143200,8459930,10980,10980,10980,10980,0
20240215,143100,8459930,10980,10980,10980,10980,0
20240215,143000,8459930,10980,10980,10980,10980,0
20240215,142900,8459930,10980,10980,10980,10980,0
20240215,142800,8459930,10980,10980,10980,10980,0
20240215,142700,8459930,10980,10980,10980,10980,0
20240215,142600,8459930,10980,10980,10980,10980,0
20240215,142500,8459930,10980,10980,10980,10980,0
20240215,142400,8459930,10980,10980,10980,10980,0
20240215,142300,8459930,10980,10980,10980,10980,0
20240215,142200,8459930,10980,10980,10980,10980,0
20240215,142100,8459930,10980,10980,10980,10980,0
20240215,142000,8459930,10980,10980,10980,10980,0
20240215,141900,8459930,10980,10980,10980,10980,0
20240215,141800,8459930,10980,10980,10980,10980,0
20240215,141700,8459930,10980,10980,10980,10980,0
20240215,141600,8459930,10980,10980,10980,10980,0
20240215,141500,8459930,10980,10980,10980,10980,0
20240215,141400,8459930,10980,10980,10980,10980,0
20240215,141300,8459930,10980,10980,10980,10980,0
20240215,141200,8459930,10980,10980,10980,10980,0
20240215,141100,8459930,10980,10980,10980,10980,0
20240215,141000,8459930,10980,10980,10980,10980,0
20240215,140900,8459930,10980,10980,10980,10980,0
20240215,140800,8459930,10980,10980,10980,10980,0
20240215,140700,8459930,10980,10980,10980,10980,0
20240215,140600,8459930,10980,10980,10980,10980,0
20240215,140500,8459930,10980,10980,10980,10980,0
20240215,140400,8459930,10980,10980,10980,10980,0
20240215,140300,8459930,10980,10980,10980,10980,0
20240215,140200,8459930,10980,10980,10980,10980,0
20240215,140100,8459930,10980,10980,10980,10980,1
20240215,140000,8448950,10610,10610,10610,10610,0
20240215,135900,8448950,10610,10610,10610,10610,0
20240215,135800,8448950,10610,10610,10610,10610,0
20240215,135700,8448950,10610,10610,10610,10610,0
20240215,135600,8448950,10610,10610,10610,10610,0
20240215,135500,8448950,10610,10610,10610,10610,0
20240215,135400,8448950,10610,10610,10610,10610,0
20240215,135300,8448950,10610,10610,10610,10610,0
20240215,135200,8448950,10610,10610,10610,10610,0
20240215,135100,8448950,10610,10610,10610,10610,0
20240215,135000,8448950,10610,10610,10610,10610,0
20240215,134900,8448950,10610,10610,10610,10610,0
20240215,134800,8448950,10610,10610,10610,10610,0
20240215,134700,8448950,10610,10610,10610,10610,0
20240215,134600,8448950,10610,10610,10610,10610,0
20240215,134500,8448950,10610,10610,10610,10610,0
20240215,134400,8448950,10610,10610,10610,10610,0
20240215,134300,8448950,10610,10610,10610,10610,0
20240215,134200,8448950,10610,10610,10610,10610,0
20240215,134100,8448950,10610,10610,10610,10610,0
20240215,134000,8448950,10610,10610,10610,10610,0
20240215,133900,8448950,10610,10610,10610,10610,0
20240215,133800,8448950,10610,10610,10610,10610,0
20240215,133700,8448950,10610,10610,10610,10610,0
20240215,133600,8448950,10610,10610,10610,10610,0
20240215,133500,8448950,10610,10610,10610,10610,0
20240215,133400,8448950,10610,10610,10610,10610,0
20240215,133300,8448950,10610,10610,10610,10610,0
20240215,133200,8448950,10610,10610,10610,10610,0
20240215,133100,8448950,10610,10610,10610,10610,0
20240215,133000,8448950,10610,10610,10610,10610,0
20240215,132900,8448950,10610,10610,10610,10610,0
20240215,132800,8448950,10610,10610,10610,10610,0
20240215,132700,8448950,10610,10610,10610,10610,0
20240215,132600,8448950,10610,10610,10610,10610,0
20240215,132500,8448950,10610,10610,10610,10610,0
20240215,132400,8448950,10610,10610,10610,10610,0
20240215,132300,8448950,10610,10610,10610,10610,41
20240215,132200,8013940,10610,10610,10610,10610,0
20240215,132100,8013940,10610,10610,10610,10610,0
20240215,132000,8013940,10610,10610,10610,10610,0
20240215,131900,8013940,10610,10610,10610,10610,0
20240215,131800,8013940,10610,10610,10610,10610,0
20240215,131700,8013940,10610,10610,10610,10610,0
20240215,131600,8013940,10610,10610,10610,10610,0
20240215,131500,8013940,10610,10610,10610,10610,0
20240215,131400,8013940,10610,10610,10610,10610,0
20240215,131300,8013940,10610,10610,10610,10610,0
20240215,131200,8013940,10610,10610,10610,10610,0
20240215,131100,8013940,10610,10610,10610,10610,0
20240215,131000,8013940,10610,10610,10610,10610,0
20240215,130900,8013940,10610,10610,10610,10610,0
20240215,130800,8013940,10610,10610,10610,10610,0
20240215,130700,8013940,10610,10610,10610,10610,0
20240215,130600,8013940,10610,10610,10610,10610,0
20240215,130500,8013940,10610,10610,10610,10610,3
20240215,130400,7982110,10650,10650,10650,10650,0
20240215,130300,7982110,10650,10650,10650,10650,0
20240215,130200,7982110,10650,10650,10650,10650,0
20240215,130100,7982110,10650,10650,10650,10650,0
20240215,130000,7982110,10650,10650,10650,10650,0
20240215,125900,7982110,10650,10650,10650,10650,0
20240215,125800,7982110,10650,10650,10650,10650,0
20240215,125700,7982110,10650,10650,10650,10650,0
20240215,125600,7982110,10650,10650,10650,10650,0
20240215,125500,7982110,10650,10650,10650,10650,0
20240215,125400,7982110,10650,10650,10650,10650,0
20240215,125300,7982110,10650,10650,10650,10650,0
20240215,125200,7982110,10650,10650,10650,10650,0
20240215,125100,7982110,10650,10650,10650,10650,0
20240215,125000,7982110,10650,10650,10650,10650,0
20240215,124900,7982110,10650,10650,10650,10650,0
20240215,124800,7982110,10650,10650,10650,10650,0
20240215,124700,7982110,10650,10650,10650,10650,0
20240215,124600,7982110,10650,10650,10650,10650,0
20240215,124500,7982110,10650,10650,10650,10650,0
20240215,124400,7982110,10650,10650,10650,10650,0
20240215,124300,7982110,10650,10650,10650,10650,0
20240215,124200,7982110,10650,10650,10650,10650,0
20240215,124100,7982110,10650,10650,10650,10650,0
20240215,124000,7982110,10650,10650,10650,10650,0
20240215,123900,7982110,10650,10650,10650,10650,0
20240215,123800,7982110,10650,10650,10650,10650,0
20240215,123700,7982110,10650,10650,10650,10650,0
20240215,123600,7982110,10650,10650,10650,10650,0
20240215,123500,7982110,10650,10650,10650,10650,0
20240215,123400,7982110,10650,10650,10650,10650,0
20240215,123300,7982110,10650,10650,10650,10650,0
20240215,123200,7982110,10650,10650,10650,10650,0
20240215,123100,7982110,10650,10650,10650,10650,0
20240215,123000,7982110,10650,10650,10650,10650,0
20240215,122900,7982110,10650,10650,10650,10650,0
20240215,122800,7982110,10650,10650,10650,10650,0
20240215,122700,7982110,10650,10650,10650,10650,0
20240215,122600,7982110,10650,10650,10650,10650,0
20240215,122500,7982110,10650,10650,10650,10650,0
20240215,122400,7982110,10650,10650,10650,10650,0
20240215,122300,7982110,10650,10650,10650,10650,0
20240215,122200,7982110,10650,10650,10650,10650,0
20240215,122100,7982110,10650,10650,10650,10650,0
20240215,122000,7982110,10650,10650,10650,10650,0
20240215,121900,7982110,10650,10650,10650,10650,0
20240215,121800,7982110,10650,10650,10650,10650,0
20240215,121700,7982110,10650,10650,10650,10650,0
20240215,121600,7982110,10650,10650,10650,10650,0
20240215,121500,7982110,10650,10650,10650,10650,0
20240215,121400,7982110,10650,10650,10650,10650,0
20240215,121300,7982110,10650,10650,10650,10650,0
20240215,121200,7982110,10650,10650,10650,10650,0
20240215,121100,7982110,10650,10650,10650,10650,0
20240215,121000,7982110,10650,10650,10650,10650,0
20240215,120900,7982110,10650,10650,10650,10650,0
20240215,120800,7982110,10650,10650,10650,10650,0
20240215,120700,7982110,10650,10650,10650,10650,0
20240215,120600,7982110,10650,10650,10650,10650,0
20240215,120500,7982110,10650,10650,10650,10650,0
20240215,120400,7982110,10650,10650,10650,10650,0
20240215,120300,7982110,10650,10650,10650,10650,0
20240215,120200,7982110,10650,10650,10650,10650,0
20240215,120100,7982110,10650,10650,10650,10650,0
20240215,120000,7982110,10650,10650,10650,10650,0
20240215,115900,7982110,10650,10650,10650,10650,0
20240215,115800,7982110,10650,10650,10650,10650,0
20240215,115700,7982110,10650,10650,10650,10650,0
20240215,115600,7982110,10650,10650,10650,10650,0
20240215,115500,7982110,10650,10650,10650,10650,0
20240215,115400,7982110,10650,10650,10650,10650,0
20240215,115300,7982110,10650,10650,10650,10650,3
20240215,115200,7950160,10650,10650,10650,10650,0
20240215,115100,7950160,10650,10650,10650,10650,0
20240215,115000,7950160,10650,10650,10650,10650,0
20240215,114900,7950160,10650,10650,10650,10650,0
20240215,114800,7950160,10650,10650,10650,10650,0
20240215,114700,7950160,10650,10670,10670,10650,117
20240215,114600,6702580,10660,10660,10660,10660,0
20240215,114500,6702580,10660,10660,10660,10660,0
20240215,114400,6702580,10660,10660,10660,10660,0
20240215,114300,6702580,10660,10660,10660,10660,0
20240215,114200,6702580,10660,10660,10660,10660,0
20240215,114100,6702580,10660,10660,10660,10660,0
20240215,114000,6702580,10660,10660,10660,10660,0
20240215,113900,6702580,10660,10660,10660,10660,0
20240215,113800,6702580,10660,10660,10660,10660,0
20240215,113700,6702580,10660,10660,10660,10660,0
20240215,113600,6702580,10660,10660,10660,10660,0
20240215,113500,6702580,10660,10660,10660,10660,0
20240215,113400,6702580,10660,10660,10660,10660,0
20240215,113300,6702580,10660,10660,10660,10660,0
20240215,113200,6702580,10660,10660,10660,10660,0
20240215,113100,6702580,10660,10660,10660,10660,0
20240215,113000,6702580,10660,10660,10660,10660,0
20240215,112900,6702580,10660,10660,10660,10660,0
20240215,112800,6702580,10660,10660,10660,10660,0
20240215,112700,6702580,10660,10660,10660,10660,0
20240215,112600,6702580,10660,10660,10660,10660,0
20240215,112500,6702580,10660,10660,10660,10660,0
20240215,112400,6702580,10660,10660,10660,10660,0
20240215,112300,6702580,10660,10660,10660,10660,0
20240215,112200,6702580,10660,10660,10660,10660,0
20240215,112100,6702580,10660,10660,10660,10660,0
20240215,112000,6702580,10660,10660,10660,10660,0
20240215,111900,6702580,10660,10660,10660,10660,0
20240215,111800,6702580,10660,10660,10660,10660,0
20240215,111700,6702580,10660,10660,10660,10660,0
20240215,111600,6702580,10660,10660,10660,10660,0
20240215,111500,6702580,10660,10660,10660,10660,0
20240215,111400,6702580,10660,10660,10660,10660,0
20240215,111300,6702580,10660,10660,10660,10660,0
20240215,111200,6702580,10660,10660,10660,10660,0
20240215,111100,6702580,10660,10660,10660,10660,0
20240215,111000,6702580,10660,10660,10660,10660,0
20240215,110900,6702580,10660,10660,10660,10660,0
20240215,110800,6702580,10660,10660,10660,10660,0
20240215,110700,6702580,10660,10660,10660,10660,9
20240215,110600,6606640,10970,10970,10970,10970,0
20240215,110500,6606640,10970,10970,10970,10970,0
20240215,110400,6606640,10970,10970,10970,10970,0
20240215,110300,6606640,10970,10970,10970,10970,0
20240215,110200,6606640,10970,10970,10970,10970,0
20240215,110100,6606640,10970,10970,10970,10970,0
20240215,110000,6606640,10970,10970,10970,10970,0
20240215,105900,6606640,10970,10970,10970,10970,0
20240215,105800,6606640,10970,10670,10970,10670,16
20240215,105700,6435620,10670,10670,10670,10670,0
20240215,105600,6435620,10670,10670,10670,10670,0
20240215,105500,6435620,10670,10670,10670,10670,0
20240215,105400,6435620,10670,10670,10670,10670,10
20240215,105300,6328920,10990,10990,10990,10990,0
20240215,105200,6328920,10990,10990,10990,10990,10
20240215,105100,6219020,11000,11000,11000,11000,10
20240215,105000,6109020,11000,11000,11000,11000,0
20240215,104900,6109020,11000,11000,11000,11000,0
20240215,104800,6109020,11000,11000,11000,11000,0
20240215,104700,6109020,11000,11000,11000,11000,0
20240215,104600,6109020,11000,11000,11000,11000,0
20240215,104500,6109020,11000,11000,11000,11000,0
20240215,104400,6109020,11000,11000,11000,11000,0
20240215,104300,6109020,11000,11000,11000,11000,0
20240215,104200,6109020,11000,11000,11000,11000,0
20240215,104100,6109020,11000,11000,11000,11000,0
20240215,104000,6109020,11000,11000,11000,11000,0
20240215,103900,6109020,11000,11000,11000,11000,0
20240215,103800,6109020,11000,11000,11000,11000,0
20240215,103700,6109020,11000,11000,11000,11000,0
20240215,103600,6109020,11000,11000,11000,11000,0
20240215,103500,6109020,11000,11000,11000,11000,0
20240215,103400,6109020,11000,11000,11000,11000,0
20240215,103300,6109020,11000,11000,11000,11000,0
20240215,103200,6109020,11000,11000,11000,11000,0
20240215,103100,6109020,11000,11000,11000,11000,0
20240215,103000,6109020,11000,10600,11000,10600,101
20240215,102900,5038020,10600,10600,10600,10600,0
20240215,102800,5038020,10600,10600,10600,10600,0
20240215,102700,5038020,10600,10600,10600,10600,0
20240215,102600,5038020,10600,10600,10600,10600,0
20240215,102500,5038020,10600,10600,10600,10600,100
20240215,102400,3978020,10600,10600,10600,10600,0
20240215,102300,3978020,10600,10600,10600,10600,0
20240215,102200,3978020,10600,10600,10600,10600,0
20240215,102100,3978020,10600,10600,10600,10600,0
20240215,102000,3978020,10600,10600,10600,10600,0
20240215,101900,3978020,10600,10600,10600,10600,0
20240215,101800,3978020,10600,10600,10600,10600,0
20240215,101700,3978020,10600,10600,10600,10600,0
20240215,101600,3978020,10600,10600,10600,10600,0
20240215,101500,3978020,10600,10600,10600,10600,0
20240215,101400,3978020,10600,10600,10600,10600,0
20240215,101300,3978020,10600,10600,10600,10600,0
20240215,101200,3978020,10600,10600,10600,10600,0
20240215,101100,3978020,10600,10600,10600,10600,0
20240215,101000,3978020,10600,10600,10600,10600,0
20240215,100900,3978020,10600,10600,10600,10600,0
20240215,100800,3978020,10600,10600,10600,10600,0
20240215,100700,3978020,10600,10600,10600,10600,0
20240215,100600,3978020,10600,10600,10600,10600,0
20240215,100500,3978020,10600,10600,10600,10600,0
20240215,100400,3978020,10600,10600,10600,10600,1
20240215,100300,3967420,11430,11430,11430,11430,0
20240215,100200,3967420,11430,11430,11430,11430,0
20240215,100100,3967420,11430,11430,11430,11430,0
20240215,100000,3967420,11430,11430,11430,11430,0
20240215,095900,3967420,11430,11430,11430,11430,0
20240215,095800,3967420,11430,11430,11430,11430,0
20240215,095700,3967420,11430,11430,11430,11430,0
20240215,095600,3967420,11430,11430,11430,11430,0
20240215,095500,3967420,11430,11430,11430,11430,0
20240215,095400,3967420,11430,11430,11430,11430,0
20240215,095300,3967420,11430,11430,11430,11430,0
20240215,095200,3967420,11430,11430,11430,11430,0
20240215,095100,3967420,11430,11430,11430,11430,0
20240215,095000,3967420,11430,11430,11430,11430,0
20240215,094900,3967420,11430,11430,11430,11430,0
20240215,094800,3967420,11430,11430,11430,11430,0
20240215,094700,3967420,11430,11430,11430,11430,20
20240215,094600,3738820,11490,11490,11490,11490,0
20240215,094500,3738820,11490,11490,11490,11490,0
20240215,094400,3738820,11490,11490,11490,11490,0
20240215,094300,3738820,11490,11490,11490,11490,0
20240215,094200,3738820,11490,11490,11490,11490,0
20240215,094100,3738820,11490,11490,11490,11490,0
20240215,094000,3738820,11490,11490,11490,11490,0
20240215,093900,3738820,11490,11490,11490,11490,0
20240215,093800,3738820,11490,11490,11490,11490,0
20240215,093700,3738820,11490,11490,11490,11490,0
20240215,093600,3738820,11490,11490,11490,11490,0
20240215,093500,3738820,11490,11490,11490,11490,0
20240215,093400,3738820,11490,11490,11490,11490,0
20240215,093300,3738820,11490,11490,11490,11490,0
20240215,093200,3738820,11490,11490,11490,11490,0
20240215,093100,3738820,11490,11490,11490,11490,0
20240215,093000,3738820,11490,10700,11490,10700,199
20240215,092900,1544650,10700,10700,10700,10700,0
20240215,092800,1544650,10700,10700,10700,10700,0
20240215,092700,1544650,10700,10700,10700,10700,0
20240215,092600,1544650,10700,10700,10700,10700,0
20240215,092500,1544650,10700,10700,10700,10700,0
20240215,092400,1544650,10700,10700,10700,10700,0
20240215,092300,1544650,10700,10700,10700,10700,0
20240215,092200,1544650,10700,10700,10700,10700,0
20240215,092100,1544650,10700,10700,10700,10700,0
20240215,092000,1544650,10700,10700,10700,10700,0
20240215,091900,1544650,10700,10700,10700,10700,0
20240215,091800,1544650,10700,10700,10700,10700,1
20240215,091700,1533950,10700,10700,10700,10700,9
20240215,091600,1437650,10700,10700,10700,10700,0
20240215,091500,1437650,10700,10700,10700,10700,0
20240215,091400,1437650,10700,10570,10700,10570,16
20240215,091300,1268400,10570,10570,10570,10570,120
20240215,091200,0,10570,10570,10570,10570,0
20240215,091100,0,10570,10570,10570,10570,0
20240215,091000,0,10570,10570,10570,10570,0
20240215,090900,0,10570,10570,10570,10570,0
20240215,090800,0,10570,10570,10570,10570,0
20240215,090700,0,10570,10570,10570,10570,0
20240215,090600,0,10570,10570,10570,10570,0
20240215,090500,0,10570,10570,10570,10570,0
20240215,090400,0,10570,10570,10570,10570,0
20240215,090300,0,10570,10570,10570,10570,0
20240215,090200,0,10570,10570,10570,10570,0
20240215,090100,0,10570,10570,10570,10570,0
20240215,090000,0,10570,10570,10570,10570,0