KissMeData/403360/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,212200,28491070,13000,13000,13000,13000,200
20240216,212100,28491070,13000,13000,13000,13000,0
20240216,212000,28491070,13000,13000,13000,13000,0
20240216,211900,28491070,13000,13000,13000,13000,0
20240216,211800,28491070,13000,13000,13000,13000,0
20240216,211700,28491070,13000,13000,13000,13000,0
20240216,211600,28491070,13000,13000,13000,13000,0
20240216,211500,28491070,13000,13000,13000,13000,0
20240216,211400,28491070,13000,13000,13000,13000,0
20240216,211300,28491070,13000,13000,13000,13000,0
20240216,211200,28491070,13000,13000,13000,13000,0
20240216,211100,28491070,13000,13000,13000,13000,0
20240216,211000,28491070,13000,13000,13000,13000,0
20240216,210900,28491070,13000,13000,13000,13000,0
20240216,210800,28491070,13000,13000,13000,13000,0
20240216,210700,28491070,13000,13000,13000,13000,0
20240216,210600,28491070,13000,13000,13000,13000,0
20240216,210500,28491070,13000,13000,13000,13000,0
20240216,210400,28491070,13000,13000,13000,13000,0
20240216,210300,28491070,13000,13000,13000,13000,0
20240216,210200,28491070,13000,13000,13000,13000,0
20240216,210100,28491070,13000,13000,13000,13000,0
20240216,210000,28491070,13000,13000,13000,13000,0
20240216,205900,28491070,13000,13000,13000,13000,0
20240216,205800,28491070,13000,13000,13000,13000,0
20240216,205700,28491070,13000,13000,13000,13000,0
20240216,205600,28491070,13000,13000,13000,13000,0
20240216,205500,28491070,13000,13000,13000,13000,0
20240216,205400,28491070,13000,13000,13000,13000,0
20240216,205300,28491070,13000,13000,13000,13000,0
20240216,205200,28491070,13000,13000,13000,13000,200
20240216,205100,28491070,13000,13000,13000,13000,0
20240216,205000,28491070,13000,13000,13000,13000,0
20240216,204900,28491070,13000,13000,13000,13000,0
20240216,204800,28491070,13000,13000,13000,13000,0
20240216,204700,28491070,13000,13000,13000,13000,0
20240216,204600,28491070,13000,13000,13000,13000,0
20240216,204500,28491070,13000,13000,13000,13000,0
20240216,204400,28491070,13000,13000,13000,13000,0
20240216,204300,28491070,13000,13000,13000,13000,0
20240216,204200,28491070,13000,13000,13000,13000,0
20240216,204100,28491070,13000,13000,13000,13000,0
20240216,204000,28491070,13000,13000,13000,13000,0
20240216,203900,28491070,13000,13000,13000,13000,0
20240216,203800,28491070,13000,13000,13000,13000,0
20240216,203700,28491070,13000,13000,13000,13000,0
20240216,203600,28491070,13000,13000,13000,13000,0
20240216,203500,28491070,13000,13000,13000,13000,0
20240216,203400,28491070,13000,13000,13000,13000,0
20240216,203300,28491070,13000,13000,13000,13000,0
20240216,203200,28491070,13000,13000,13000,13000,0
20240216,203100,28491070,13000,13000,13000,13000,0
20240216,203000,28491070,13000,13000,13000,13000,0
20240216,202900,28491070,13000,13000,13000,13000,0
20240216,202800,28491070,13000,13000,13000,13000,0
20240216,202700,28491070,13000,13000,13000,13000,0
20240216,202600,28491070,13000,13000,13000,13000,0
20240216,202500,28491070,13000,13000,13000,13000,0
20240216,202400,28491070,13000,13000,13000,13000,0
20240216,202300,28491070,13000,13000,13000,13000,0
20240216,202200,28491070,13000,13000,13000,13000,200
20240216,202100,28491070,13000,13000,13000,13000,0
20240216,202000,28491070,13000,13000,13000,13000,0
20240216,201900,28491070,13000,13000,13000,13000,0
20240216,201800,28491070,13000,13000,13000,13000,0
20240216,201700,28491070,13000,13000,13000,13000,0
20240216,201600,28491070,13000,13000,13000,13000,0
20240216,201500,28491070,13000,13000,13000,13000,0
20240216,201400,28491070,13000,13000,13000,13000,0
20240216,201300,28491070,13000,13000,13000,13000,0
20240216,201200,28491070,13000,13000,13000,13000,0
20240216,201100,28491070,13000,13000,13000,13000,0
20240216,201000,28491070,13000,13000,13000,13000,0
20240216,200900,28491070,13000,13000,13000,13000,0
20240216,200800,28491070,13000,13000,13000,13000,0
20240216,200700,28491070,13000,13000,13000,13000,0
20240216,200600,28491070,13000,13000,13000,13000,0
20240216,200500,28491070,13000,13000,13000,13000,0
20240216,200400,28491070,13000,13000,13000,13000,0
20240216,200300,28491070,13000,13000,13000,13000,0
20240216,200200,28491070,13000,13000,13000,13000,0
20240216,200100,28491070,13000,13000,13000,13000,0
20240216,200000,28491070,13000,13000,13000,13000,0
20240216,195900,28491070,13000,13000,13000,13000,0
20240216,195800,28491070,13000,13000,13000,13000,0
20240216,195700,28491070,13000,13000,13000,13000,0
20240216,195600,28491070,13000,13000,13000,13000,0
20240216,195500,28491070,13000,13000,13000,13000,0
20240216,195400,28491070,13000,13000,13000,13000,0
20240216,195300,28491070,13000,13000,13000,13000,0
20240216,195200,28491070,13000,13000,13000,13000,200
20240216,195100,28491070,13000,13000,13000,13000,0
20240216,195000,28491070,13000,13000,13000,13000,0
20240216,194900,28491070,13000,13000,13000,13000,0
20240216,194800,28491070,13000,13000,13000,13000,0
20240216,194700,28491070,13000,13000,13000,13000,0
20240216,194600,28491070,13000,13000,13000,13000,0
20240216,194500,28491070,13000,13000,13000,13000,0
20240216,194400,28491070,13000,13000,13000,13000,0
20240216,194300,28491070,13000,13000,13000,13000,0
20240216,194200,28491070,13000,13000,13000,13000,0
20240216,194100,28491070,13000,13000,13000,13000,0
20240216,194000,28491070,13000,13000,13000,13000,0
20240216,193900,28491070,13000,13000,13000,13000,0
20240216,193800,28491070,13000,13000,13000,13000,0
20240216,193700,28491070,13000,13000,13000,13000,0
20240216,193600,28491070,13000,13000,13000,13000,0
20240216,193500,28491070,13000,13000,13000,13000,0
20240216,193400,28491070,13000,13000,13000,13000,0
20240216,193300,28491070,13000,13000,13000,13000,0
20240216,193200,28491070,13000,13000,13000,13000,0
20240216,193100,28491070,13000,13000,13000,13000,0
20240216,193000,28491070,13000,13000,13000,13000,0
20240216,192900,28491070,13000,13000,13000,13000,0
20240216,192800,28491070,13000,13000,13000,13000,0
20240216,192700,28491070,13000,13000,13000,13000,0
20240216,192600,28491070,13000,13000,13000,13000,0
20240216,192500,28491070,13000,13000,13000,13000,0
20240216,192400,28491070,13000,13000,13000,13000,0
20240216,192300,28491070,13000,13000,13000,13000,0
20240216,192200,28491070,13000,13000,13000,13000,200
20240216,192100,28491070,13000,13000,13000,13000,0
20240216,192000,28491070,13000,13000,13000,13000,0
20240216,191900,28491070,13000,13000,13000,13000,0
20240216,191800,28491070,13000,13000,13000,13000,0
20240216,191700,28491070,13000,13000,13000,13000,0
20240216,191600,28491070,13000,13000,13000,13000,0
20240216,191500,28491070,13000,13000,13000,13000,0
20240216,191400,28491070,13000,13000,13000,13000,0
20240216,191300,28491070,13000,13000,13000,13000,0
20240216,191200,28491070,13000,13000,13000,13000,0
20240216,191100,28491070,13000,13000,13000,13000,0
20240216,191000,28491070,13000,13000,13000,13000,0
20240216,190900,28491070,13000,13000,13000,13000,0
20240216,190800,28491070,13000,13000,13000,13000,0
20240216,190700,28491070,13000,13000,13000,13000,0
20240216,190600,28491070,13000,13000,13000,13000,0
20240216,190500,28491070,13000,13000,13000,13000,0
20240216,190400,28491070,13000,13000,13000,13000,0
20240216,190300,28491070,13000,13000,13000,13000,0
20240216,190200,28491070,13000,13000,13000,13000,0
20240216,190100,28491070,13000,13000,13000,13000,0
20240216,190000,28491070,13000,13000,13000,13000,0
20240216,185900,28491070,13000,13000,13000,13000,0
20240216,185800,28491070,13000,13000,13000,13000,0
20240216,185700,28491070,13000,13000,13000,13000,0
20240216,185600,28491070,13000,13000,13000,13000,0
20240216,185500,28491070,13000,13000,13000,13000,0
20240216,185400,28491070,13000,13000,13000,13000,0
20240216,185300,28491070,13000,13000,13000,13000,0
20240216,185200,28491070,13000,13000,13000,13000,200
20240216,185100,28491070,13000,13000,13000,13000,0
20240216,185000,28491070,13000,13000,13000,13000,0
20240216,184900,28491070,13000,13000,13000,13000,0
20240216,184800,28491070,13000,13000,13000,13000,0
20240216,184700,28491070,13000,13000,13000,13000,0
20240216,184600,28491070,13000,13000,13000,13000,0
20240216,184500,28491070,13000,13000,13000,13000,0
20240216,184400,28491070,13000,13000,13000,13000,0
20240216,184300,28491070,13000,13000,13000,13000,0
20240216,184200,28491070,13000,13000,13000,13000,0
20240216,184100,28491070,13000,13000,13000,13000,0
20240216,184000,28491070,13000,13000,13000,13000,0
20240216,183900,28491070,13000,13000,13000,13000,0
20240216,183800,28491070,13000,13000,13000,13000,0
20240216,183700,28491070,13000,13000,13000,13000,0
20240216,183600,28491070,13000,13000,13000,13000,0
20240216,183500,28491070,13000,13000,13000,13000,0
20240216,183400,28491070,13000,13000,13000,13000,0
20240216,183300,28491070,13000,13000,13000,13000,0
20240216,183200,28491070,13000,13000,13000,13000,0
20240216,183100,28491070,13000,13000,13000,13000,0
20240216,183000,28491070,13000,13000,13000,13000,0
20240216,182900,28491070,13000,13000,13000,13000,0
20240216,182800,28491070,13000,13000,13000,13000,0
20240216,182700,28491070,13000,13000,13000,13000,0
20240216,182600,28491070,13000,13000,13000,13000,0
20240216,182500,28491070,13000,13000,13000,13000,0
20240216,182400,28491070,13000,13000,13000,13000,0
20240216,182300,28491070,13000,13000,13000,13000,0
20240216,182200,28491070,13000,13000,13000,13000,200
20240216,182100,28491070,13000,13000,13000,13000,0
20240216,182000,28491070,13000,13000,13000,13000,0
20240216,181900,28491070,13000,13000,13000,13000,0
20240216,181800,28491070,13000,13000,13000,13000,0
20240216,181700,28491070,13000,13000,13000,13000,0
20240216,181600,28491070,13000,13000,13000,13000,0
20240216,181500,28491070,13000,13000,13000,13000,0
20240216,181400,28491070,13000,13000,13000,13000,0
20240216,181300,28491070,13000,13000,13000,13000,0
20240216,181200,28491070,13000,13000,13000,13000,0
20240216,181100,28491070,13000,13000,13000,13000,0
20240216,181000,28491070,13000,13000,13000,13000,0
20240216,180900,28491070,13000,13000,13000,13000,0
20240216,180800,28491070,13000,13000,13000,13000,0
20240216,180700,28491070,13000,13000,13000,13000,0
20240216,180600,28491070,13000,13000,13000,13000,0
20240216,180500,28491070,13000,13000,13000,13000,0
20240216,180400,28491070,13000,13000,13000,13000,0
20240216,180300,28491070,13000,13000,13000,13000,0
20240216,180200,28491070,13000,13000,13000,13000,0
20240216,180100,28491070,13000,13000,13000,13000,0
20240216,180000,28491070,13000,13000,13000,13000,0
20240216,175900,28491070,13000,13000,13000,13000,0
20240216,175800,28491070,13000,13000,13000,13000,0
20240216,175700,28491070,13000,13000,13000,13000,0
20240216,175600,28491070,13000,13000,13000,13000,0
20240216,175500,28491070,13000,13000,13000,13000,0
20240216,175400,28491070,13000,13000,13000,13000,0
20240216,175300,28491070,13000,13000,13000,13000,0
20240216,175200,28491070,13000,13000,13000,13000,200
20240216,175100,28491070,13000,13000,13000,13000,0
20240216,175000,28491070,13000,13000,13000,13000,0
20240216,174900,28491070,13000,13000,13000,13000,0
20240216,174800,28491070,13000,13000,13000,13000,0
20240216,174700,28491070,13000,13000,13000,13000,0
20240216,174600,28491070,13000,13000,13000,13000,0
20240216,174500,28491070,13000,13000,13000,13000,0
20240216,174400,28491070,13000,13000,13000,13000,0
20240216,174300,28491070,13000,13000,13000,13000,0
20240216,174200,28491070,13000,13000,13000,13000,0
20240216,174100,28491070,13000,13000,13000,13000,0
20240216,174000,28491070,13000,13000,13000,13000,0
20240216,173900,28491070,13000,13000,13000,13000,0
20240216,173800,28491070,13000,13000,13000,13000,0
20240216,173700,28491070,13000,13000,13000,13000,0
20240216,173600,28491070,13000,13000,13000,13000,0
20240216,173500,28491070,13000,13000,13000,13000,0
20240216,173400,28491070,13000,13000,13000,13000,0
20240216,173300,28491070,13000,13000,13000,13000,0
20240216,173200,28491070,13000,13000,13000,13000,0
20240216,173100,28491070,13000,13000,13000,13000,0
20240216,173000,28491070,13000,13000,13000,13000,0
20240216,172900,28491070,13000,13000,13000,13000,0
20240216,172800,28491070,13000,13000,13000,13000,0
20240216,172700,28491070,13000,13000,13000,13000,0
20240216,172600,28491070,13000,13000,13000,13000,0
20240216,172500,28491070,13000,13000,13000,13000,0
20240216,172400,28491070,13000,13000,13000,13000,0
20240216,172300,28491070,13000,13000,13000,13000,0
20240216,172200,28491070,13000,13000,13000,13000,200
20240216,172100,28491070,13000,13000,13000,13000,0
20240216,172000,28491070,13000,13000,13000,13000,0
20240216,171900,28491070,13000,13000,13000,13000,0
20240216,171800,28491070,13000,13000,13000,13000,0
20240216,171700,28491070,13000,13000,13000,13000,0
20240216,171600,28491070,13000,13000,13000,13000,0
20240216,171500,28491070,13000,13000,13000,13000,0
20240216,171400,28491070,13000,13000,13000,13000,0
20240216,171300,28491070,13000,13000,13000,13000,0
20240216,171200,28491070,13000,13000,13000,13000,0
20240216,171100,28491070,13000,13000,13000,13000,0
20240216,171000,28491070,13000,13000,13000,13000,0
20240216,170900,28491070,13000,13000,13000,13000,0
20240216,170800,28491070,13000,13000,13000,13000,0
20240216,170700,28491070,13000,13000,13000,13000,0
20240216,170600,28491070,13000,13000,13000,13000,0
20240216,170500,28491070,13000,13000,13000,13000,0
20240216,170400,28491070,13000,13000,13000,13000,0
20240216,170300,28491070,13000,13000,13000,13000,0
20240216,170200,28491070,13000,13000,13000,13000,0
20240216,170100,28491070,13000,13000,13000,13000,0
20240216,170000,28491070,13000,13000,13000,13000,0
20240216,165900,28491070,13000,13000,13000,13000,0
20240216,165800,28491070,13000,13000,13000,13000,0
20240216,165700,28491070,13000,13000,13000,13000,0
20240216,165600,28491070,13000,13000,13000,13000,0
20240216,165500,28491070,13000,13000,13000,13000,0
20240216,165400,28491070,13000,13000,13000,13000,0
20240216,165300,28491070,13000,13000,13000,13000,0
20240216,165200,28491070,13000,13000,13000,13000,200
20240216,165100,28491070,13000,13000,13000,13000,0
20240216,165000,28491070,13000,13000,13000,13000,0
20240216,164900,28491070,13000,13000,13000,13000,0
20240216,164800,28491070,13000,13000,13000,13000,0
20240216,164700,28491070,13000,13000,13000,13000,0
20240216,164600,28491070,13000,13000,13000,13000,0
20240216,164500,28491070,13000,13000,13000,13000,0
20240216,164400,28491070,13000,13000,13000,13000,0
20240216,164300,28491070,13000,13000,13000,13000,0
20240216,164200,28491070,13000,13000,13000,13000,0
20240216,164100,28491070,13000,13000,13000,13000,0
20240216,164000,28491070,13000,13000,13000,13000,0
20240216,163900,28491070,13000,13000,13000,13000,0
20240216,163800,28491070,13000,13000,13000,13000,0
20240216,163700,28491070,13000,13000,13000,13000,0
20240216,163600,28491070,13000,13000,13000,13000,0
20240216,163500,28491070,13000,13000,13000,13000,0
20240216,163400,28491070,13000,13000,13000,13000,0
20240216,163300,28491070,13000,13000,13000,13000,0
20240216,163200,28491070,13000,13000,13000,13000,0
20240216,163100,28491070,13000,13000,13000,13000,0
20240216,163000,28491070,13000,13000,13000,13000,0
20240216,162900,28491070,13000,13000,13000,13000,0
20240216,162800,28491070,13000,13000,13000,13000,0
20240216,162700,28491070,13000,13000,13000,13000,0
20240216,162600,28491070,13000,13000,13000,13000,0
20240216,162500,28491070,13000,13000,13000,13000,0
20240216,162400,28491070,13000,13000,13000,13000,0
20240216,162300,28491070,13000,13000,13000,13000,0
20240216,162200,28491070,13000,13000,13000,13000,200
20240216,162100,28491070,13000,13000,13000,13000,0
20240216,162000,28491070,13000,13000,13000,13000,0
20240216,161900,28491070,13000,13000,13000,13000,0
20240216,161800,28491070,13000,13000,13000,13000,0
20240216,161700,28491070,13000,13000,13000,13000,0
20240216,161600,28491070,13000,13000,13000,13000,0
20240216,161500,28491070,13000,13000,13000,13000,0
20240216,161400,28491070,13000,13000,13000,13000,0
20240216,161300,28491070,13000,13000,13000,13000,0
20240216,161200,28491070,13000,13000,13000,13000,0
20240216,161100,28491070,13000,13000,13000,13000,0
20240216,161000,28491070,13000,13000,13000,13000,0
20240216,160900,28491070,13000,13000,13000,13000,0
20240216,160800,28491070,13000,13000,13000,13000,0
20240216,160700,28491070,13000,13000,13000,13000,0
20240216,160600,28491070,13000,13000,13000,13000,0
20240216,160500,28491070,13000,13000,13000,13000,0
20240216,160400,28491070,13000,13000,13000,13000,0
20240216,160300,28491070,13000,13000,13000,13000,0
20240216,160200,28491070,13000,13000,13000,13000,0
20240216,160100,28491070,13000,13000,13000,13000,0
20240216,160000,28491070,13000,13000,13000,13000,0
20240216,155900,28491070,13000,13000,13000,13000,0
20240216,155800,28491070,13000,13000,13000,13000,0
20240216,155700,28491070,13000,13000,13000,13000,0
20240216,155600,28491070,13000,13000,13000,13000,0
20240216,155500,28491070,13000,13000,13000,13000,0
20240216,155400,28491070,13000,13000,13000,13000,0
20240216,155300,28491070,13000,13000,13000,13000,0
20240216,155200,28491070,13000,13000,13000,13000,200
20240216,155100,28491070,13000,13000,13000,13000,0
20240216,155000,28491070,13000,13000,13000,13000,0
20240216,154900,28491070,13000,13000,13000,13000,0
20240216,154800,28491070,13000,13000,13000,13000,0
20240216,154700,28491070,13000,13000,13000,13000,0
20240216,154600,28491070,13000,13000,13000,13000,0
20240216,154500,28491070,13000,13000,13000,13000,0
20240216,154400,28491070,13000,13000,13000,13000,0
20240216,154300,28491070,13000,13000,13000,13000,0
20240216,154200,28491070,13000,13000,13000,13000,0
20240216,154100,28491070,13000,13000,13000,13000,0
20240216,154000,28491070,13000,13000,13000,13000,0
20240216,153900,28491070,13000,13000,13000,13000,0
20240216,153800,28491070,13000,13000,13000,13000,0
20240216,153700,28491070,13000,13000,13000,13000,0
20240216,153600,28491070,13000,13000,13000,13000,0
20240216,153500,28491070,13000,13000,13000,13000,0
20240216,153400,28491070,13000,13000,13000,13000,0
20240216,153300,28491070,13000,13000,13000,13000,0
20240216,153200,28491070,13000,13000,13000,13000,0
20240216,153100,28491070,13000,13000,13000,13000,0
20240216,153000,28491070,13000,13000,13000,13000,200
20240216,152900,25891070,13010,13010,13010,13010,0
20240216,152800,25891070,13010,13010,13010,13010,0
20240216,152700,25891070,13010,13010,13010,13010,0
20240216,152600,25891070,13010,13010,13010,13010,0
20240216,152500,25891070,13010,13010,13010,13010,0
20240216,152400,25891070,13010,13010,13010,13010,0
20240216,152300,25891070,13010,13010,13010,13010,0
20240216,152200,25891070,13010,13010,13010,13010,0
20240216,152100,25891070,13010,13010,13010,13010,0
20240216,152000,25891070,13010,13010,13010,13010,0
20240216,151900,25891070,13010,13010,13010,13010,44
20240216,151800,25318630,13010,13010,13010,13010,0
20240216,151700,25318630,13010,13010,13010,13010,43
20240216,151600,24759200,13730,13730,13730,13730,0
20240216,151500,24759200,13730,13730,13730,13730,0
20240216,151400,24759200,13730,13730,13730,13730,0
20240216,151300,24759200,13730,13730,13730,13730,0
20240216,151200,24759200,13730,13730,13730,13730,0
20240216,151100,24759200,13730,13730,13730,13730,0
20240216,151000,24759200,13730,13730,13730,13730,0
20240216,150900,24759200,13730,13730,13730,13730,1
20240216,150800,24745470,13010,13010,13010,13010,0
20240216,150700,24745470,13010,13010,13010,13010,2
20240216,150600,24719450,13010,13010,13010,13010,0
20240216,150500,24719450,13010,13010,13010,13010,0
20240216,150400,24719450,13010,13010,13010,13010,1
20240216,150300,24706440,13790,13790,13790,13790,0
20240216,150200,24706440,13790,13790,13790,13790,0
20240216,150100,24706440,13790,13790,13790,13790,0
20240216,150000,24706440,13790,13790,13790,13790,0
20240216,145900,24706440,13790,13790,13790,13790,0
20240216,145800,24706440,13790,13790,13790,13790,0
20240216,145700,24706440,13790,13790,13790,13790,0
20240216,145600,24706440,13790,13790,13790,13790,0
20240216,145500,24706440,13790,13790,13790,13790,0
20240216,145400,24706440,13790,13790,13790,13790,0
20240216,145300,24706440,13790,13790,13790,13790,0
20240216,145200,24706440,13790,13790,13790,13790,0
20240216,145100,24706440,13790,13790,13790,13790,0
20240216,145000,24706440,13790,13790,13790,13790,0
20240216,144900,24706440,13790,13790,13790,13790,0
20240216,144800,24706440,13790,13790,13790,13790,0
20240216,144700,24706440,13790,13790,13790,13790,0
20240216,144600,24706440,13790,13790,13790,13790,0
20240216,144500,24706440,13790,13790,13790,13790,0
20240216,144400,24706440,13790,13790,13790,13790,0
20240216,144300,24706440,13790,13790,13790,13790,0
20240216,144200,24706440,13790,13790,13790,13790,0
20240216,144100,24706440,13790,13790,13790,13790,0
20240216,144000,24706440,13790,13790,13790,13790,0
20240216,143900,24706440,13790,13790,13790,13790,0
20240216,143800,24706440,13790,13790,13790,13790,0
20240216,143700,24706440,13790,13790,13790,13790,0
20240216,143600,24706440,13790,13790,13790,13790,0
20240216,143500,24706440,13790,13790,13790,13790,0
20240216,143400,24706440,13790,13790,13790,13790,0
20240216,143300,24706440,13790,13790,13790,13790,0
20240216,143200,24706440,13790,13790,13790,13790,0
20240216,143100,24706440,13790,13790,13790,13790,0
20240216,143000,24706440,13790,13790,13790,13790,0
20240216,142900,24706440,13790,13790,13790,13790,0
20240216,142800,24706440,13790,13790,13790,13790,0
20240216,142700,24706440,13790,13790,13790,13790,0
20240216,142600,24706440,13790,13790,13790,13790,0
20240216,142500,24706440,13790,13790,13790,13790,0
20240216,142400,24706440,13790,13790,13790,13790,0
20240216,142300,24706440,13790,13790,13790,13790,0
20240216,142200,24706440,13790,13790,13790,13790,0
20240216,142100,24706440,13790,13790,13790,13790,0
20240216,142000,24706440,13790,13790,13790,13790,0
20240216,141900,24706440,13790,13790,13790,13790,0
20240216,141800,24706440,13790,13790,13790,13790,0
20240216,141700,24706440,13790,13790,13790,13790,0
20240216,141600,24706440,13790,13790,13790,13790,0
20240216,141500,24706440,13790,13790,13790,13790,0
20240216,141400,24706440,13790,13790,13790,13790,0
20240216,141300,24706440,13790,13790,13790,13790,0
20240216,141200,24706440,13790,13790,13790,13790,0
20240216,141100,24706440,13790,13790,13790,13790,0
20240216,141000,24706440,13790,13790,13790,13790,0
20240216,140900,24706440,13790,13790,13790,13790,0
20240216,140800,24706440,13790,13790,13790,13790,0
20240216,140700,24706440,13790,13790,13790,13790,0
20240216,140600,24706440,13790,13790,13790,13790,0
20240216,140500,24706440,13790,13790,13790,13790,0
20240216,140400,24706440,13790,13790,13790,13790,0
20240216,140300,24706440,13790,13790,13790,13790,0
20240216,140200,24706440,13790,13790,13790,13790,0
20240216,140100,24706440,13790,13790,13790,13790,0
20240216,140000,24706440,13790,13790,13790,13790,0
20240216,135900,24706440,13790,13790,13790,13790,0
20240216,135800,24706440,13790,13790,13790,13790,0
20240216,135700,24706440,13790,13790,13790,13790,0
20240216,135600,24706440,13790,13790,13790,13790,0
20240216,135500,24706440,13790,13790,13790,13790,0
20240216,135400,24706440,13790,13790,13790,13790,0
20240216,135300,24706440,13790,13790,13790,13790,0
20240216,135200,24706440,13790,13790,13790,13790,0
20240216,135100,24706440,13790,13790,13790,13790,0
20240216,135000,24706440,13790,13790,13790,13790,0
20240216,134900,24706440,13790,13790,13790,13790,0
20240216,134800,24706440,13790,13790,13790,13790,0
20240216,134700,24706440,13790,13790,13790,13790,0
20240216,134600,24706440,13790,13790,13790,13790,0
20240216,134500,24706440,13790,13790,13790,13790,0
20240216,134400,24706440,13790,13790,13790,13790,0
20240216,134300,24706440,13790,13790,13790,13790,0
20240216,134200,24706440,13790,13790,13790,13790,0
20240216,134100,24706440,13790,13790,13790,13790,0
20240216,134000,24706440,13790,13790,13790,13790,0
20240216,133900,24706440,13790,13790,13790,13790,0
20240216,133800,24706440,13790,13790,13790,13790,0
20240216,133700,24706440,13790,13790,13790,13790,0
20240216,133600,24706440,13790,13790,13790,13790,0
20240216,133500,24706440,13790,13790,13790,13790,0
20240216,133400,24706440,13790,13790,13790,13790,0
20240216,133300,24706440,13790,13790,13790,13790,0
20240216,133200,24706440,13790,13790,13790,13790,1
20240216,133100,24692650,13000,13000,13000,13000,0
20240216,133000,24692650,13000,13000,13000,13000,0
20240216,132900,24692650,13000,13000,13000,13000,0
20240216,132800,24692650,13000,13000,13000,13000,1
20240216,132700,24679650,12750,12750,12750,12750,0
20240216,132600,24679650,12750,12750,12750,12750,0
20240216,132500,24679650,12750,12750,12750,12750,0
20240216,132400,24679650,12750,12750,12750,12750,0
20240216,132300,24679650,12750,12750,12750,12750,0
20240216,132200,24679650,12750,12750,12750,12750,0
20240216,132100,24679650,12750,12750,12750,12750,0
20240216,132000,24679650,12750,12750,12750,12750,0
20240216,131900,24679650,12750,12750,12750,12750,0
20240216,131800,24679650,12750,12750,12750,12750,0
20240216,131700,24679650,12750,12750,12750,12750,0
20240216,131600,24679650,12750,12750,12750,12750,0
20240216,131500,24679650,12750,12750,12750,12750,0
20240216,131400,24679650,12750,12750,12750,12750,0
20240216,131300,24679650,12750,12750,12750,12750,0
20240216,131200,24679650,12750,12750,12750,12750,0
20240216,131100,24679650,12750,12750,12750,12750,0
20240216,131000,24679650,12750,12750,12750,12750,0
20240216,130900,24679650,12750,12750,12750,12750,0
20240216,130800,24679650,12750,12750,12750,12750,0
20240216,130700,24679650,12750,12750,12750,12750,0
20240216,130600,24679650,12750,12750,12750,12750,0
20240216,130500,24679650,12750,12750,12750,12750,0
20240216,130400,24679650,12750,12750,12750,12750,0
20240216,130300,24679650,12750,12750,12750,12750,0
20240216,130200,24679650,12750,12750,12750,12750,0
20240216,130100,24679650,12750,12750,12750,12750,0
20240216,130000,24679650,12750,12750,12750,12750,0
20240216,125900,24679650,12750,12750,12750,12750,0
20240216,125800,24679650,12750,12750,12750,12750,0
20240216,125700,24679650,12750,12750,12750,12750,0
20240216,125600,24679650,12750,12750,12750,12750,0
20240216,125500,24679650,12750,12750,12750,12750,0
20240216,125400,24679650,12750,12750,12750,12750,0
20240216,125300,24679650,12750,12750,12750,12750,0
20240216,125200,24679650,12750,12750,12750,12750,0
20240216,125100,24679650,12750,12750,12750,12750,0
20240216,125000,24679650,12750,12750,12750,12750,0
20240216,124900,24679650,12750,12750,12750,12750,0
20240216,124800,24679650,12750,12750,12750,12750,0
20240216,124700,24679650,12750,12750,12750,12750,0
20240216,124600,24679650,12750,12750,12750,12750,0
20240216,124500,24679650,12750,12750,12750,12750,0
20240216,124400,24679650,12750,12750,12750,12750,0
20240216,124300,24679650,12750,12750,12750,12750,1
20240216,124200,24666900,13960,13960,13960,13960,0
20240216,124100,24666900,13960,13960,13960,13960,0
20240216,124000,24666900,13960,13960,13960,13960,0
20240216,123900,24666900,13960,13960,13960,13960,49
20240216,123800,23982860,12610,12610,12610,12610,0
20240216,123700,23982860,12610,12610,12610,12610,0
20240216,123600,23982860,12610,12610,12610,12610,0
20240216,123500,23982860,12610,12610,12610,12610,0
20240216,123400,23982860,12610,12610,12610,12610,0
20240216,123300,23982860,12610,12610,12610,12610,0
20240216,123200,23982860,12610,12610,12610,12610,0
20240216,123100,23982860,12610,12610,12610,12610,0
20240216,123000,23982860,12610,12610,12610,12610,0
20240216,122900,23982860,12610,12610,12610,12610,0
20240216,122800,23982860,12610,12610,12610,12610,0
20240216,122700,23982860,12610,12610,12610,12610,0
20240216,122600,23982860,12610,12610,12610,12610,0
20240216,122500,23982860,12610,12610,12610,12610,1
20240216,122400,23970250,12510,12510,12510,12510,0
20240216,122300,23970250,12510,12510,12510,12510,0
20240216,122200,23970250,12510,12510,12510,12510,0
20240216,122100,23970250,12510,12520,12520,12510,75
20240216,122000,23031860,12500,12500,12500,12500,0
20240216,121900,23031860,12500,12500,12500,12500,0
20240216,121800,23031860,12500,12500,12500,12500,0
20240216,121700,23031860,12500,12500,12500,12500,0
20240216,121600,23031860,12500,12500,12500,12500,0
20240216,121500,23031860,12500,12500,12500,12500,0
20240216,121400,23031860,12500,12500,12500,12500,0
20240216,121300,23031860,12500,12500,12500,12500,0
20240216,121200,23031860,12500,12500,12500,12500,0
20240216,121100,23031860,12500,12500,12500,12500,0
20240216,121000,23031860,12500,12500,12500,12500,0
20240216,120900,23031860,12500,12500,12500,12500,0
20240216,120800,23031860,12500,12500,12500,12500,0
20240216,120700,23031860,12500,12500,12500,12500,0
20240216,120600,23031860,12500,12500,12500,12500,0
20240216,120500,23031860,12500,12500,12500,12500,0
20240216,120400,23031860,12500,12500,12500,12500,0
20240216,120300,23031860,12500,12500,12500,12500,0
20240216,120200,23031860,12500,12500,12500,12500,0
20240216,120100,23031860,12500,12500,12500,12500,0
20240216,120000,23031860,12500,12500,12500,12500,0
20240216,115900,23031860,12500,12500,12500,12500,0
20240216,115800,23031860,12500,12500,12500,12500,0
20240216,115700,23031860,12500,12500,12500,12500,0
20240216,115600,23031860,12500,12500,12500,12500,0
20240216,115500,23031860,12500,12500,12500,12500,0
20240216,115400,23031860,12500,12500,12500,12500,0
20240216,115300,23031860,12500,12500,12500,12500,0
20240216,115200,23031860,12500,12500,12500,12500,0
20240216,115100,23031860,12500,12500,12500,12500,0
20240216,115000,23031860,12500,12500,12500,12500,0
20240216,114900,23031860,12500,12500,12500,12500,0
20240216,114800,23031860,12500,12500,12500,12500,0
20240216,114700,23031860,12500,12500,12500,12500,0
20240216,114600,23031860,12500,12500,12500,12500,0
20240216,114500,23031860,12500,12500,12500,12500,0
20240216,114400,23031860,12500,12500,12500,12500,0
20240216,114300,23031860,12500,12500,12500,12500,0
20240216,114200,23031860,12500,12500,12500,12500,0
20240216,114100,23031860,12500,12500,12500,12500,0
20240216,114000,23031860,12500,12500,12500,12500,0
20240216,113900,23031860,12500,12500,12500,12500,0
20240216,113800,23031860,12500,12500,12500,12500,0
20240216,113700,23031860,12500,12500,12500,12500,0
20240216,113600,23031860,12500,12500,12500,12500,0
20240216,113500,23031860,12500,12500,12500,12500,0
20240216,113400,23031860,12500,12500,12500,12500,0
20240216,113300,23031860,12500,12500,12500,12500,0
20240216,113200,23031860,12500,12500,12500,12500,0
20240216,113100,23031860,12500,12500,12500,12500,0
20240216,113000,23031860,12500,12500,12500,12500,0
20240216,112900,23031860,12500,12500,12500,12500,0
20240216,112800,23031860,12500,12500,12500,12500,0
20240216,112700,23031860,12500,12500,12500,12500,0
20240216,112600,23031860,12500,12500,12500,12500,0
20240216,112500,23031860,12500,12500,12500,12500,0
20240216,112400,23031860,12500,12500,12500,12500,0
20240216,112300,23031860,12500,12500,12500,12500,0
20240216,112200,23031860,12500,12500,12500,12500,0
20240216,112100,23031860,12500,12500,12500,12500,0
20240216,112000,23031860,12500,12500,12500,12500,0
20240216,111900,23031860,12500,12500,12500,12500,0
20240216,111800,23031860,12500,12500,12500,12500,0
20240216,111700,23031860,12500,12500,12500,12500,0
20240216,111600,23031860,12500,12500,12500,12500,0
20240216,111500,23031860,12500,12500,12500,12500,0
20240216,111400,23031860,12500,12500,12500,12500,0
20240216,111300,23031860,12500,12500,12500,12500,0
20240216,111200,23031860,12500,12500,12500,12500,0
20240216,111100,23031860,12500,12500,12500,12500,0
20240216,111000,23031860,12500,12500,12500,12500,1
20240216,110900,23019360,12250,12250,12250,12250,0
20240216,110800,23019360,12250,12250,12250,12250,0
20240216,110700,23019360,12250,12250,12250,12250,0
20240216,110600,23019360,12250,12250,12250,12250,0
20240216,110500,23019360,12250,12250,12250,12250,0
20240216,110400,23019360,12250,12250,12250,12250,0
20240216,110300,23019360,12250,12250,12250,12250,0
20240216,110200,23019360,12250,12250,12250,12250,0
20240216,110100,23019360,12250,12250,12250,12250,0
20240216,110000,23019360,12250,12250,12250,12250,0
20240216,105900,23019360,12250,12250,12250,12250,0
20240216,105800,23019360,12250,12250,12250,12250,0
20240216,105700,23019360,12250,12250,12250,12250,0
20240216,105600,23019360,12250,12250,12250,12250,0
20240216,105500,23019360,12250,12250,12250,12250,0
20240216,105400,23019360,12250,12250,12250,12250,0
20240216,105300,23019360,12250,12250,12250,12250,0
20240216,105200,23019360,12250,12250,12250,12250,0
20240216,105100,23019360,12250,12250,12250,12250,0
20240216,105000,23019360,12250,12250,12250,12250,0
20240216,104900,23019360,12250,12250,12250,12250,0
20240216,104800,23019360,12250,12250,12250,12250,0
20240216,104700,23019360,12250,12250,12250,12250,1
20240216,104600,23007110,12000,12000,12000,12000,0
20240216,104500,23007110,12000,12000,12000,12000,0
20240216,104400,23007110,12000,12000,12000,12000,0
20240216,104300,23007110,12000,12000,12000,12000,0
20240216,104200,23007110,12000,12000,12000,12000,0
20240216,104100,23007110,12000,12000,12000,12000,0
20240216,104000,23007110,12000,12000,12000,12000,0
20240216,103900,23007110,12000,12000,12000,12000,0
20240216,103800,23007110,12000,12000,12000,12000,0
20240216,103700,23007110,12000,12000,12000,12000,0
20240216,103600,23007110,12000,12000,12000,12000,0
20240216,103500,23007110,12000,12000,12000,12000,0
20240216,103400,23007110,12000,12000,12000,12000,0
20240216,103300,23007110,12000,12000,12000,12000,0
20240216,103200,23007110,12000,12000,12000,12000,0
20240216,103100,23007110,12000,12000,12000,12000,0
20240216,103000,23007110,12000,12000,12000,12000,0
20240216,102900,23007110,12000,12000,12000,12000,0
20240216,102800,23007110,12000,12500,12500,12000,102
20240216,102700,21732610,13150,13150,13150,13150,0
20240216,102600,21732610,13150,13150,13150,13150,0
20240216,102500,21732610,13150,13150,13150,13150,0
20240216,102400,21732610,13150,13150,13150,13150,0
20240216,102300,21732610,13150,13150,13150,13150,0
20240216,102200,21732610,13150,13150,13150,13150,0
20240216,102100,21732610,13150,13150,13150,13150,0
20240216,102000,21732610,13150,13150,13150,13150,0
20240216,101900,21732610,13150,13150,13150,13150,0
20240216,101800,21732610,13150,13150,13150,13150,0
20240216,101700,21732610,13150,13150,13150,13150,0
20240216,101600,21732610,13150,13150,13150,13150,0
20240216,101500,21732610,13150,13150,13150,13150,0
20240216,101400,21732610,13150,13150,13150,13150,0
20240216,101300,21732610,13150,13150,13150,13150,0
20240216,101200,21732610,13150,13150,13150,13150,0
20240216,101100,21732610,13150,13150,13150,13150,0
20240216,101000,21732610,13150,13150,13150,13150,0
20240216,100900,21732610,13150,13150,13150,13150,0
20240216,100800,21732610,13150,13150,13150,13150,0
20240216,100700,21732610,13150,13150,13150,13150,0
20240216,100600,21732610,13150,13150,13150,13150,0
20240216,100500,21732610,13150,13150,13150,13150,428
20240216,100400,16104410,13150,13200,13200,13150,334
20240216,100300,11711260,14360,14360,14360,14360,0
20240216,100200,11711260,14360,14360,14360,14360,0
20240216,100100,11711260,14360,14360,14360,14360,0
20240216,100000,11711260,14360,14360,14360,14360,0
20240216,095900,11711260,14360,14360,14360,14360,0
20240216,095800,11711260,14360,14360,14360,14360,0
20240216,095700,11711260,14360,14360,14360,14360,0
20240216,095600,11711260,14360,14360,14360,14360,0
20240216,095500,11711260,14360,14360,14360,14360,0
20240216,095400,11711260,14360,14360,14360,14360,0
20240216,095300,11711260,14360,14360,14360,14360,0
20240216,095200,11711260,14360,14360,14360,14360,0
20240216,095100,11711260,14360,14360,14360,14360,0
20240216,095000,11711260,14360,14360,14360,14360,0
20240216,094900,11711260,14360,14360,14360,14360,0
20240216,094800,11711260,14360,14360,14360,14360,1
20240216,094700,11696900,13100,13100,13100,13100,0
20240216,094600,11696900,13100,13110,13110,13100,112
20240216,094500,10229370,13080,13080,13080,13080,0
20240216,094400,10229370,13080,13080,13080,13080,0
20240216,094300,10229370,13080,13080,13080,13080,0
20240216,094200,10229370,13080,13080,13080,13080,0
20240216,094100,10229370,13080,13080,13080,13080,0
20240216,094000,10229370,13080,13080,13080,13080,0
20240216,093900,10229370,13080,13080,13080,13080,259
20240216,093800,6841650,13000,13000,13000,13000,0
20240216,093700,6841650,13000,13000,13000,13000,0
20240216,093600,6841650,13000,13000,13000,13000,0
20240216,093500,6841650,13000,13000,13000,13000,0
20240216,093400,6841650,13000,13000,13000,13000,0
20240216,093300,6841650,13000,13000,13000,13000,0
20240216,093200,6841650,13000,13000,13000,13000,0
20240216,093100,6841650,13000,13000,13000,13000,0
20240216,093000,6841650,13000,13000,13000,13000,0
20240216,092900,6841650,13000,13300,13300,13000,360
20240216,092800,2083650,14490,14490,14490,14490,0
20240216,092700,2083650,14490,14490,14490,14490,0
20240216,092600,2083650,14490,14490,14490,14490,0
20240216,092500,2083650,14490,14490,14490,14490,0
20240216,092400,2083650,14490,14490,14490,14490,0
20240216,092300,2083650,14490,14490,14490,14490,0
20240216,092200,2083650,14490,14490,14490,14490,0
20240216,092100,2083650,14490,14490,14490,14490,0
20240216,092000,2083650,14490,14490,14490,14490,0
20240216,091900,2083650,14490,14490,14490,14490,0
20240216,091800,2083650,14490,14490,14490,14490,0
20240216,091700,2083650,14490,14490,14490,14490,0
20240216,091600,2083650,14490,14490,14490,14490,0
20240216,091500,2083650,14490,14490,14490,14490,0
20240216,091400,2083650,14490,14490,14490,14490,0
20240216,091300,2083650,14490,14490,14490,14490,0
20240216,091200,2083650,14490,14490,14490,14490,0
20240216,091100,2083650,14490,14490,14490,14490,0
20240216,091000,2083650,14490,14490,14490,14490,0
20240216,090900,2083650,14490,14490,14490,14490,0
20240216,090800,2083650,14490,13790,14490,13790,5
20240216,090700,2013790,13790,13500,13790,13500,100
20240216,090600,663500,13500,13500,13500,13500,0
20240216,090500,663500,13500,13500,13500,13500,0
20240216,090400,663500,13500,13500,13500,13500,0
20240216,090300,663500,13500,13500,13500,13500,1
20240216,090200,650000,13000,13000,13000,13000,0
20240216,090100,650000,13000,13000,13000,13000,0
20240216,090000,650000,13000,13000,13000,13000,50