KissMeData/080470/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195100,28789140,5080,5080,5080,5080,179
20240216,195000,28789140,5080,5080,5080,5080,0
20240216,194900,28789140,5080,5080,5080,5080,0
20240216,194800,28789140,5080,5080,5080,5080,0
20240216,194700,28789140,5080,5080,5080,5080,0
20240216,194600,28789140,5080,5080,5080,5080,0
20240216,194500,28789140,5080,5080,5080,5080,0
20240216,194400,28789140,5080,5080,5080,5080,0
20240216,194300,28789140,5080,5080,5080,5080,0
20240216,194200,28789140,5080,5080,5080,5080,0
20240216,194100,28789140,5080,5080,5080,5080,0
20240216,194000,28789140,5080,5080,5080,5080,0
20240216,193900,28789140,5080,5080,5080,5080,0
20240216,193800,28789140,5080,5080,5080,5080,0
20240216,193700,28789140,5080,5080,5080,5080,0
20240216,193600,28789140,5080,5080,5080,5080,0
20240216,193500,28789140,5080,5080,5080,5080,0
20240216,193400,28789140,5080,5080,5080,5080,0
20240216,193300,28789140,5080,5080,5080,5080,0
20240216,193200,28789140,5080,5080,5080,5080,0
20240216,193100,28789140,5080,5080,5080,5080,0
20240216,193000,28789140,5080,5080,5080,5080,0
20240216,192900,28789140,5080,5080,5080,5080,0
20240216,192800,28789140,5080,5080,5080,5080,0
20240216,192700,28789140,5080,5080,5080,5080,0
20240216,192600,28789140,5080,5080,5080,5080,0
20240216,192500,28789140,5080,5080,5080,5080,0
20240216,192400,28789140,5080,5080,5080,5080,0
20240216,192300,28789140,5080,5080,5080,5080,0
20240216,192200,28789140,5080,5080,5080,5080,0
20240216,192100,28789140,5080,5080,5080,5080,179
20240216,192000,28789140,5080,5080,5080,5080,0
20240216,191900,28789140,5080,5080,5080,5080,0
20240216,191800,28789140,5080,5080,5080,5080,0
20240216,191700,28789140,5080,5080,5080,5080,0
20240216,191600,28789140,5080,5080,5080,5080,0
20240216,191500,28789140,5080,5080,5080,5080,0
20240216,191400,28789140,5080,5080,5080,5080,0
20240216,191300,28789140,5080,5080,5080,5080,0
20240216,191200,28789140,5080,5080,5080,5080,0
20240216,191100,28789140,5080,5080,5080,5080,0
20240216,191000,28789140,5080,5080,5080,5080,0
20240216,190900,28789140,5080,5080,5080,5080,0
20240216,190800,28789140,5080,5080,5080,5080,0
20240216,190700,28789140,5080,5080,5080,5080,0
20240216,190600,28789140,5080,5080,5080,5080,0
20240216,190500,28789140,5080,5080,5080,5080,0
20240216,190400,28789140,5080,5080,5080,5080,0
20240216,190300,28789140,5080,5080,5080,5080,0
20240216,190200,28789140,5080,5080,5080,5080,0
20240216,190100,28789140,5080,5080,5080,5080,0
20240216,190000,28789140,5080,5080,5080,5080,0
20240216,185900,28789140,5080,5080,5080,5080,0
20240216,185800,28789140,5080,5080,5080,5080,0
20240216,185700,28789140,5080,5080,5080,5080,0
20240216,185600,28789140,5080,5080,5080,5080,0
20240216,185500,28789140,5080,5080,5080,5080,0
20240216,185400,28789140,5080,5080,5080,5080,0
20240216,185300,28789140,5080,5080,5080,5080,0
20240216,185200,28789140,5080,5080,5080,5080,0
20240216,185100,28789140,5080,5080,5080,5080,179
20240216,185000,28789140,5080,5080,5080,5080,0
20240216,184900,28789140,5080,5080,5080,5080,0
20240216,184800,28789140,5080,5080,5080,5080,0
20240216,184700,28789140,5080,5080,5080,5080,0
20240216,184600,28789140,5080,5080,5080,5080,0
20240216,184500,28789140,5080,5080,5080,5080,0
20240216,184400,28789140,5080,5080,5080,5080,0
20240216,184300,28789140,5080,5080,5080,5080,0
20240216,184200,28789140,5080,5080,5080,5080,0
20240216,184100,28789140,5080,5080,5080,5080,0
20240216,184000,28789140,5080,5080,5080,5080,0
20240216,183900,28789140,5080,5080,5080,5080,0
20240216,183800,28789140,5080,5080,5080,5080,0
20240216,183700,28789140,5080,5080,5080,5080,0
20240216,183600,28789140,5080,5080,5080,5080,0
20240216,183500,28789140,5080,5080,5080,5080,0
20240216,183400,28789140,5080,5080,5080,5080,0
20240216,183300,28789140,5080,5080,5080,5080,0
20240216,183200,28789140,5080,5080,5080,5080,0
20240216,183100,28789140,5080,5080,5080,5080,0
20240216,183000,28789140,5080,5080,5080,5080,0
20240216,182900,28789140,5080,5080,5080,5080,0
20240216,182800,28789140,5080,5080,5080,5080,0
20240216,182700,28789140,5080,5080,5080,5080,0
20240216,182600,28789140,5080,5080,5080,5080,0
20240216,182500,28789140,5080,5080,5080,5080,0
20240216,182400,28789140,5080,5080,5080,5080,0
20240216,182300,28789140,5080,5080,5080,5080,0
20240216,182200,28789140,5080,5080,5080,5080,0
20240216,182100,28789140,5080,5080,5080,5080,179
20240216,182000,28789140,5080,5080,5080,5080,0
20240216,181900,28789140,5080,5080,5080,5080,0
20240216,181800,28789140,5080,5080,5080,5080,0
20240216,181700,28789140,5080,5080,5080,5080,0
20240216,181600,28789140,5080,5080,5080,5080,0
20240216,181500,28789140,5080,5080,5080,5080,0
20240216,181400,28789140,5080,5080,5080,5080,0
20240216,181300,28789140,5080,5080,5080,5080,0
20240216,181200,28789140,5080,5080,5080,5080,0
20240216,181100,28789140,5080,5080,5080,5080,0
20240216,181000,28789140,5080,5080,5080,5080,0
20240216,180900,28789140,5080,5080,5080,5080,0
20240216,180800,28789140,5080,5080,5080,5080,0
20240216,180700,28789140,5080,5080,5080,5080,0
20240216,180600,28789140,5080,5080,5080,5080,0
20240216,180500,28789140,5080,5080,5080,5080,0
20240216,180400,28789140,5080,5080,5080,5080,0
20240216,180300,28789140,5080,5080,5080,5080,0
20240216,180200,28789140,5080,5080,5080,5080,0
20240216,180100,28789140,5080,5080,5080,5080,0
20240216,180000,28789140,5080,5080,5080,5080,0
20240216,175900,28789140,5080,5080,5080,5080,0
20240216,175800,28789140,5080,5080,5080,5080,0
20240216,175700,28789140,5080,5080,5080,5080,0
20240216,175600,28789140,5080,5080,5080,5080,0
20240216,175500,28789140,5080,5080,5080,5080,0
20240216,175400,28789140,5080,5080,5080,5080,0
20240216,175300,28789140,5080,5080,5080,5080,0
20240216,175200,28789140,5080,5080,5080,5080,0
20240216,175100,28789140,5080,5080,5080,5080,179
20240216,175000,28789140,5080,5080,5080,5080,0
20240216,174900,28789140,5080,5080,5080,5080,0
20240216,174800,28789140,5080,5080,5080,5080,0
20240216,174700,28789140,5080,5080,5080,5080,0
20240216,174600,28789140,5080,5080,5080,5080,0
20240216,174500,28789140,5080,5080,5080,5080,0
20240216,174400,28789140,5080,5080,5080,5080,0
20240216,174300,28789140,5080,5080,5080,5080,0
20240216,174200,28789140,5080,5080,5080,5080,0
20240216,174100,28789140,5080,5080,5080,5080,0
20240216,174000,28789140,5080,5080,5080,5080,0
20240216,173900,28789140,5080,5080,5080,5080,0
20240216,173800,28789140,5080,5080,5080,5080,0
20240216,173700,28789140,5080,5080,5080,5080,0
20240216,173600,28789140,5080,5080,5080,5080,0
20240216,173500,28789140,5080,5080,5080,5080,0
20240216,173400,28789140,5080,5080,5080,5080,0
20240216,173300,28789140,5080,5080,5080,5080,0
20240216,173200,28789140,5080,5080,5080,5080,0
20240216,173100,28789140,5080,5080,5080,5080,0
20240216,173000,28789140,5080,5080,5080,5080,0
20240216,172900,28789140,5080,5080,5080,5080,0
20240216,172800,28789140,5080,5080,5080,5080,0
20240216,172700,28789140,5080,5080,5080,5080,0
20240216,172600,28789140,5080,5080,5080,5080,0
20240216,172500,28789140,5080,5080,5080,5080,0
20240216,172400,28789140,5080,5080,5080,5080,0
20240216,172300,28789140,5080,5080,5080,5080,0
20240216,172200,28789140,5080,5080,5080,5080,0
20240216,172100,28789140,5080,5080,5080,5080,179
20240216,172000,28789140,5080,5080,5080,5080,0
20240216,171900,28789140,5080,5080,5080,5080,0
20240216,171800,28789140,5080,5080,5080,5080,0
20240216,171700,28789140,5080,5080,5080,5080,0
20240216,171600,28789140,5080,5080,5080,5080,0
20240216,171500,28789140,5080,5080,5080,5080,0
20240216,171400,28789140,5080,5080,5080,5080,0
20240216,171300,28789140,5080,5080,5080,5080,0
20240216,171200,28789140,5080,5080,5080,5080,0
20240216,171100,28789140,5080,5080,5080,5080,0
20240216,171000,28789140,5080,5080,5080,5080,0
20240216,170900,28789140,5080,5080,5080,5080,0
20240216,170800,28789140,5080,5080,5080,5080,0
20240216,170700,28789140,5080,5080,5080,5080,0
20240216,170600,28789140,5080,5080,5080,5080,0
20240216,170500,28789140,5080,5080,5080,5080,0
20240216,170400,28789140,5080,5080,5080,5080,0
20240216,170300,28789140,5080,5080,5080,5080,0
20240216,170200,28789140,5080,5080,5080,5080,0
20240216,170100,28789140,5080,5080,5080,5080,0
20240216,170000,28789140,5080,5080,5080,5080,0
20240216,165900,28789140,5080,5080,5080,5080,0
20240216,165800,28789140,5080,5080,5080,5080,0
20240216,165700,28789140,5080,5080,5080,5080,0
20240216,165600,28789140,5080,5080,5080,5080,0
20240216,165500,28789140,5080,5080,5080,5080,0
20240216,165400,28789140,5080,5080,5080,5080,0
20240216,165300,28789140,5080,5080,5080,5080,0
20240216,165200,28789140,5080,5080,5080,5080,0
20240216,165100,28789140,5080,5080,5080,5080,179
20240216,165000,28789140,5080,5080,5080,5080,0
20240216,164900,28789140,5080,5080,5080,5080,0
20240216,164800,28789140,5080,5080,5080,5080,0
20240216,164700,28789140,5080,5080,5080,5080,0
20240216,164600,28789140,5080,5080,5080,5080,0
20240216,164500,28789140,5080,5080,5080,5080,0
20240216,164400,28789140,5080,5080,5080,5080,0
20240216,164300,28789140,5080,5080,5080,5080,0
20240216,164200,28789140,5080,5080,5080,5080,0
20240216,164100,28789140,5080,5080,5080,5080,0
20240216,164000,28789140,5080,5080,5080,5080,0
20240216,163900,28789140,5080,5080,5080,5080,0
20240216,163800,28789140,5080,5080,5080,5080,0
20240216,163700,28789140,5080,5080,5080,5080,0
20240216,163600,28789140,5080,5080,5080,5080,0
20240216,163500,28789140,5080,5080,5080,5080,0
20240216,163400,28789140,5080,5080,5080,5080,0
20240216,163300,28789140,5080,5080,5080,5080,0
20240216,163200,28789140,5080,5080,5080,5080,0
20240216,163100,28789140,5080,5080,5080,5080,0
20240216,163000,28789140,5080,5080,5080,5080,0
20240216,162900,28789140,5080,5080,5080,5080,0
20240216,162800,28789140,5080,5080,5080,5080,0
20240216,162700,28789140,5080,5080,5080,5080,0
20240216,162600,28789140,5080,5080,5080,5080,0
20240216,162500,28789140,5080,5080,5080,5080,0
20240216,162400,28789140,5080,5080,5080,5080,0
20240216,162300,28789140,5080,5080,5080,5080,0
20240216,162200,28789140,5080,5080,5080,5080,0
20240216,162100,28789140,5080,5080,5080,5080,179
20240216,162000,28789140,5080,5080,5080,5080,0
20240216,161900,28789140,5080,5080,5080,5080,0
20240216,161800,28789140,5080,5080,5080,5080,0
20240216,161700,28789140,5080,5080,5080,5080,0
20240216,161600,28789140,5080,5080,5080,5080,0
20240216,161500,28789140,5080,5080,5080,5080,0
20240216,161400,28789140,5080,5080,5080,5080,0
20240216,161300,28789140,5080,5080,5080,5080,0
20240216,161200,28789140,5080,5080,5080,5080,0
20240216,161100,28789140,5080,5080,5080,5080,0
20240216,161000,28789140,5080,5080,5080,5080,0
20240216,160900,28789140,5080,5080,5080,5080,0
20240216,160800,28789140,5080,5080,5080,5080,0
20240216,160700,28789140,5080,5080,5080,5080,0
20240216,160600,28789140,5080,5080,5080,5080,0
20240216,160500,28789140,5080,5080,5080,5080,0
20240216,160400,28789140,5080,5080,5080,5080,0
20240216,160300,28789140,5080,5080,5080,5080,0
20240216,160200,28789140,5080,5080,5080,5080,0
20240216,160100,28789140,5080,5080,5080,5080,0
20240216,160000,28789140,5080,5080,5080,5080,0
20240216,155900,28789140,5080,5080,5080,5080,0
20240216,155800,28789140,5080,5080,5080,5080,0
20240216,155700,28789140,5080,5080,5080,5080,0
20240216,155600,28789140,5080,5080,5080,5080,0
20240216,155500,28789140,5080,5080,5080,5080,0
20240216,155400,28789140,5080,5080,5080,5080,0
20240216,155300,28789140,5080,5080,5080,5080,0
20240216,155200,28789140,5080,5080,5080,5080,0
20240216,155100,28789140,5080,5080,5080,5080,179
20240216,155000,28789140,5080,5080,5080,5080,0
20240216,154900,28789140,5080,5080,5080,5080,0
20240216,154800,28789140,5080,5080,5080,5080,0
20240216,154700,28789140,5080,5080,5080,5080,0
20240216,154600,28789140,5080,5080,5080,5080,0
20240216,154500,28789140,5080,5080,5080,5080,0
20240216,154400,28789140,5080,5080,5080,5080,0
20240216,154300,28789140,5080,5080,5080,5080,0
20240216,154200,28789140,5080,5080,5080,5080,0
20240216,154100,28789140,5080,5080,5080,5080,0
20240216,154000,28789140,5080,5080,5080,5080,0
20240216,153900,28789140,5080,5080,5080,5080,0
20240216,153800,28789140,5080,5080,5080,5080,0
20240216,153700,28789140,5080,5080,5080,5080,0
20240216,153600,28789140,5080,5080,5080,5080,0
20240216,153500,28789140,5080,5080,5080,5080,0
20240216,153400,28789140,5080,5080,5080,5080,0
20240216,153300,28789140,5080,5080,5080,5080,0
20240216,153200,28789140,5080,5080,5080,5080,0
20240216,153100,28789140,5080,5080,5080,5080,0
20240216,153000,28789140,5080,5080,5080,5080,179
20240216,152900,27879820,5050,5050,5050,5050,0
20240216,152800,27879820,5050,5050,5050,5050,0
20240216,152700,27879820,5050,5050,5050,5050,0
20240216,152600,27879820,5050,5050,5050,5050,0
20240216,152500,27879820,5050,5050,5050,5050,0
20240216,152400,27879820,5050,5050,5050,5050,0
20240216,152300,27879820,5050,5050,5050,5050,0
20240216,152200,27879820,5050,5050,5050,5050,0
20240216,152100,27879820,5050,5050,5050,5050,0
20240216,152000,27879820,5050,5050,5050,5050,0
20240216,151900,27879820,5050,5050,5050,5050,0
20240216,151800,27879820,5050,5050,5050,5050,0
20240216,151700,27879820,5050,5050,5050,5050,0
20240216,151600,27879820,5050,5040,5050,5040,42
20240216,151500,27667860,5040,5040,5040,5040,0
20240216,151400,27667860,5040,5040,5040,5040,0
20240216,151300,27667860,5040,5040,5040,5040,2
20240216,151200,27657780,5040,5040,5040,5040,20
20240216,151100,27556980,5030,5030,5030,5030,30
20240216,151000,27406080,5010,5010,5010,5010,0
20240216,150900,27406080,5010,5010,5010,5010,0
20240216,150800,27406080,5010,5010,5010,5010,0
20240216,150700,27406080,5010,5010,5010,5010,0
20240216,150600,27406080,5010,5010,5010,5010,0
20240216,150500,27406080,5010,5040,5040,5010,27
20240216,150400,27270690,5040,5040,5040,5040,0
20240216,150300,27270690,5040,5040,5040,5040,0
20240216,150200,27270690,5040,5040,5040,5040,0
20240216,150100,27270690,5040,5040,5040,5040,1
20240216,150000,27265650,5040,5040,5040,5040,1
20240216,145900,27260610,5040,5040,5040,5040,31
20240216,145800,27104370,5040,5040,5040,5040,0
20240216,145700,27104370,5040,5040,5040,5040,0
20240216,145600,27104370,5040,5040,5040,5040,0
20240216,145500,27104370,5040,5040,5040,5040,0
20240216,145400,27104370,5040,5040,5040,5040,0
20240216,145300,27104370,5040,5040,5040,5040,0
20240216,145200,27104370,5040,5040,5040,5040,0
20240216,145100,27104370,5040,5040,5040,5040,1
20240216,145000,27099330,5040,5040,5040,5040,1
20240216,144900,27094290,5040,5040,5040,5040,31
20240216,144800,26938050,5050,5050,5050,5050,0
20240216,144700,26938050,5050,5050,5050,5050,2
20240216,144600,26927950,5050,5050,5050,5050,0
20240216,144500,26927950,5050,5050,5050,5050,0
20240216,144400,26927950,5050,5050,5050,5050,0
20240216,144300,26927950,5050,5050,5050,5050,0
20240216,144200,26927950,5050,5050,5050,5050,0
20240216,144100,26927950,5050,5050,5050,5050,0
20240216,144000,26927950,5050,5050,5050,5050,0
20240216,143900,26927950,5050,5050,5050,5050,0
20240216,143800,26927950,5050,5050,5050,5050,0
20240216,143700,26927950,5050,5050,5050,5050,0
20240216,143600,26927950,5050,5050,5050,5050,0
20240216,143500,26927950,5050,5050,5050,5050,0
20240216,143400,26927950,5050,5050,5050,5050,0
20240216,143300,26927950,5050,5050,5050,5050,0
20240216,143200,26927950,5050,5050,5050,5050,0
20240216,143100,26927950,5050,5050,5050,5050,0
20240216,143000,26927950,5050,5050,5050,5050,0
20240216,142900,26927950,5050,5050,5050,5050,0
20240216,142800,26927950,5050,5050,5050,5050,1
20240216,142700,26922900,5050,5050,5050,5050,0
20240216,142600,26922900,5050,5050,5050,5050,0
20240216,142500,26922900,5050,5030,5050,5030,2
20240216,142400,26912820,5020,5020,5020,5020,0
20240216,142300,26912820,5020,5020,5020,5020,0
20240216,142200,26912820,5020,5020,5020,5020,0
20240216,142100,26912820,5020,5020,5020,5020,0
20240216,142000,26912820,5020,5020,5020,5020,0
20240216,141900,26912820,5020,5020,5020,5020,0
20240216,141800,26912820,5020,5020,5020,5020,86
20240216,141700,26481100,5020,5020,5020,5020,0
20240216,141600,26481100,5020,5020,5020,5020,0
20240216,141500,26481100,5020,5020,5020,5020,0
20240216,141400,26481100,5020,5020,5020,5020,0
20240216,141300,26481100,5020,5020,5020,5020,0
20240216,141200,26481100,5020,5020,5020,5020,0
20240216,141100,26481100,5020,5020,5020,5020,0
20240216,141000,26481100,5020,5020,5020,5020,217
20240216,140900,25391760,5020,5020,5020,5020,0
20240216,140800,25391760,5020,5020,5020,5020,1
20240216,140700,25386740,5020,5020,5020,5020,16
20240216,140600,25306420,5020,5020,5020,5020,0
20240216,140500,25306420,5020,5020,5020,5020,0
20240216,140400,25306420,5020,5020,5020,5020,0
20240216,140300,25306420,5020,5020,5020,5020,0
20240216,140200,25306420,5020,5020,5020,5020,8
20240216,140100,25266260,5020,5020,5020,5020,5
20240216,140000,25241160,5020,5020,5020,5020,0
20240216,135900,25241160,5020,5020,5020,5020,0
20240216,135800,25241160,5020,5020,5020,5020,0
20240216,135700,25241160,5020,5020,5020,5020,0
20240216,135600,25241160,5020,5020,5020,5020,22
20240216,135500,25130720,5020,5020,5020,5020,10
20240216,135400,25080520,5020,5020,5020,5020,0
20240216,135300,25080520,5020,5020,5020,5020,0
20240216,135200,25080520,5020,5020,5020,5020,0
20240216,135100,25080520,5020,5020,5020,5020,0
20240216,135000,25080520,5020,5020,5020,5020,0
20240216,134900,25080520,5020,5020,5020,5020,0
20240216,134800,25080520,5020,5020,5020,5020,0
20240216,134700,25080520,5020,5020,5020,5020,0
20240216,134600,25080520,5020,5020,5020,5020,0
20240216,134500,25080520,5020,5020,5020,5020,0
20240216,134400,25080520,5020,5020,5020,5020,10
20240216,134300,25030320,5020,5020,5020,5020,0
20240216,134200,25030320,5020,5020,5020,5020,0
20240216,134100,25030320,5020,5020,5020,5020,0
20240216,134000,25030320,5020,5020,5020,5020,0
20240216,133900,25030320,5020,5020,5020,5020,0
20240216,133800,25030320,5020,5020,5020,5020,0
20240216,133700,25030320,5020,5020,5020,5020,10
20240216,133600,24980120,5020,5020,5020,5020,0
20240216,133500,24980120,5020,5030,5030,5020,119
20240216,133400,24382700,5030,5030,5030,5030,4
20240216,133300,24362580,5020,5020,5020,5020,90
20240216,133200,23910780,5020,5020,5020,5020,0
20240216,133100,23910780,5020,5020,5020,5020,0
20240216,133000,23910780,5020,5020,5020,5020,0
20240216,132900,23910780,5020,5020,5020,5020,0
20240216,132800,23910780,5020,5020,5020,5020,3
20240216,132700,23895720,5020,5020,5020,5020,0
20240216,132600,23895720,5020,5020,5020,5020,33
20240216,132500,23730060,5020,5020,5020,5020,2
20240216,132400,23720020,5020,5020,5020,5020,0
20240216,132300,23720020,5020,5020,5020,5020,51
20240216,132200,23464000,5020,5020,5020,5020,0
20240216,132100,23464000,5020,5020,5020,5020,0
20240216,132000,23464000,5020,5020,5020,5020,0
20240216,131900,23464000,5020,5020,5020,5020,1
20240216,131800,23458980,5020,5020,5020,5020,155
20240216,131700,22680880,5020,5020,5020,5020,0
20240216,131600,22680880,5020,5020,5020,5020,0
20240216,131500,22680880,5020,5020,5020,5020,0
20240216,131400,22680880,5020,5020,5020,5020,0
20240216,131300,22680880,5020,5020,5020,5020,0
20240216,131200,22680880,5020,5020,5020,5020,0
20240216,131100,22680880,5020,5020,5020,5020,0
20240216,131000,22680880,5020,5020,5020,5020,0
20240216,130900,22680880,5020,5020,5020,5020,1
20240216,130800,22675860,5020,5020,5020,5020,0
20240216,130700,22675860,5020,5030,5030,5020,6
20240216,130600,22645710,5030,5010,5030,5010,93
20240216,130500,22179460,5010,5010,5010,5010,0
20240216,130400,22179460,5010,5010,5010,5010,33
20240216,130300,22014130,5010,5010,5010,5010,0
20240216,130200,22014130,5010,5010,5010,5010,0
20240216,130100,22014130,5010,5010,5010,5010,0
20240216,130000,22014130,5010,5010,5010,5010,0
20240216,125900,22014130,5010,5010,5010,5010,0
20240216,125800,22014130,5010,5010,5010,5010,0
20240216,125700,22014130,5010,5010,5010,5010,0
20240216,125600,22014130,5010,5010,5010,5010,0
20240216,125500,22014130,5010,5010,5010,5010,0
20240216,125400,22014130,5010,5010,5010,5010,90
20240216,125300,21563230,5010,5020,5020,5010,300
20240216,125200,20059950,5010,5010,5010,5010,0
20240216,125100,20059950,5010,5010,5010,5010,0
20240216,125000,20059950,5010,5030,5030,5010,113
20240216,124900,19492520,5070,5070,5070,5070,0
20240216,124800,19492520,5070,5070,5070,5070,0
20240216,124700,19492520,5070,5070,5070,5070,0
20240216,124600,19492520,5070,5070,5070,5070,0
20240216,124500,19492520,5070,5070,5070,5070,0
20240216,124400,19492520,5070,5070,5070,5070,1
20240216,124300,19487450,5030,5030,5030,5030,2
20240216,124200,19477390,5080,5080,5080,5080,0
20240216,124100,19477390,5080,5080,5080,5080,0
20240216,124000,19477390,5080,5080,5080,5080,0
20240216,123900,19477390,5080,5080,5080,5080,7
20240216,123800,19441830,5080,5080,5080,5080,0
20240216,123700,19441830,5080,5070,5080,5070,20
20240216,123600,19340380,5010,5010,5010,5010,0
20240216,123500,19340380,5010,5010,5010,5010,0
20240216,123400,19340380,5010,5010,5010,5010,0
20240216,123300,19340380,5010,5010,5010,5010,0
20240216,123200,19340380,5010,5010,5010,5010,0
20240216,123100,19340380,5010,5010,5010,5010,0
20240216,123000,19340380,5010,5010,5010,5010,0
20240216,122900,19340380,5010,5010,5010,5010,0
20240216,122800,19340380,5010,5010,5010,5010,0
20240216,122700,19340380,5010,5010,5010,5010,0
20240216,122600,19340380,5010,5010,5010,5010,0
20240216,122500,19340380,5010,5010,5010,5010,0
20240216,122400,19340380,5010,5010,5010,5010,0
20240216,122300,19340380,5010,5030,5030,5010,71
20240216,122200,18983770,5020,5020,5020,5020,0
20240216,122100,18983770,5020,5020,5020,5020,0
20240216,122000,18983770,5020,5020,5020,5020,0
20240216,121900,18983770,5020,5020,5020,5020,0
20240216,121800,18983770,5020,5020,5020,5020,0
20240216,121700,18983770,5020,5020,5020,5020,0
20240216,121600,18983770,5020,5020,5020,5020,0
20240216,121500,18983770,5020,5020,5020,5020,0
20240216,121400,18983770,5020,5020,5020,5020,0
20240216,121300,18983770,5020,5020,5020,5020,0
20240216,121200,18983770,5020,5020,5020,5020,0
20240216,121100,18983770,5020,5050,5050,5020,60
20240216,121000,18682270,5090,5090,5090,5090,0
20240216,120900,18682270,5090,5090,5090,5090,0
20240216,120800,18682270,5090,5090,5090,5090,0
20240216,120700,18682270,5090,5080,5090,5080,3
20240216,120600,18667020,5090,5090,5090,5090,0
20240216,120500,18667020,5090,5090,5090,5090,0
20240216,120400,18667020,5090,5090,5090,5090,0
20240216,120300,18667020,5090,5090,5090,5090,0
20240216,120200,18667020,5090,5090,5090,5090,0
20240216,120100,18667020,5090,5090,5090,5090,0
20240216,120000,18667020,5090,5090,5090,5090,0
20240216,115900,18667020,5090,5090,5090,5090,0
20240216,115800,18667020,5090,5090,5090,5090,0
20240216,115700,18667020,5090,5090,5090,5090,0
20240216,115600,18667020,5090,5090,5090,5090,0
20240216,115500,18667020,5090,5090,5090,5090,0
20240216,115400,18667020,5090,5090,5090,5090,0
20240216,115300,18667020,5090,5090,5090,5090,0
20240216,115200,18667020,5090,5090,5090,5090,0
20240216,115100,18667020,5090,5090,5090,5090,0
20240216,115000,18667020,5090,5090,5090,5090,7
20240216,114900,18631390,5020,5020,5020,5020,0
20240216,114800,18631390,5020,5020,5020,5020,0
20240216,114700,18631390,5020,5020,5020,5020,0
20240216,114600,18631390,5020,5020,5020,5020,0
20240216,114500,18631390,5020,5020,5020,5020,0
20240216,114400,18631390,5020,5020,5020,5020,0
20240216,114300,18631390,5020,5020,5020,5020,0
20240216,114200,18631390,5020,5020,5020,5020,0
20240216,114100,18631390,5020,5020,5020,5020,0
20240216,114000,18631390,5020,5020,5020,5020,0
20240216,113900,18631390,5020,5020,5020,5020,0
20240216,113800,18631390,5020,5020,5020,5020,0
20240216,113700,18631390,5020,5020,5020,5020,0
20240216,113600,18631390,5020,5020,5020,5020,0
20240216,113500,18631390,5020,5100,5100,5020,9
20240216,113400,18586130,5100,5100,5100,5100,0
20240216,113300,18586130,5100,5100,5100,5100,0
20240216,113200,18586130,5100,5100,5100,5100,1
20240216,113100,18581030,5090,5090,5090,5090,100
20240216,113000,18072030,5110,5110,5110,5110,0
20240216,112900,18072030,5110,5110,5110,5110,0
20240216,112800,18072030,5110,5110,5110,5110,0
20240216,112700,18072030,5110,5110,5110,5110,0
20240216,112600,18072030,5110,5110,5110,5110,0
20240216,112500,18072030,5110,5110,5110,5110,0
20240216,112400,18072030,5110,5110,5110,5110,0
20240216,112300,18072030,5110,5060,5110,5060,21
20240216,112200,17965020,5000,5000,5000,5000,0
20240216,112100,17965020,5000,5000,5000,5000,0
20240216,112000,17965020,5000,5030,5030,5000,186
20240216,111900,17032950,5020,5020,5020,5020,0
20240216,111800,17032950,5020,5020,5020,5020,0
20240216,111700,17032950,5020,5020,5020,5020,0
20240216,111600,17032950,5020,5020,5020,5020,0
20240216,111500,17032950,5020,5020,5020,5020,0
20240216,111400,17032950,5020,5020,5020,5020,0
20240216,111300,17032950,5020,5020,5020,5020,0
20240216,111200,17032950,5020,5020,5020,5020,0
20240216,111100,17032950,5020,5020,5020,5020,0
20240216,111000,17032950,5020,5020,5020,5020,0
20240216,110900,17032950,5020,5020,5020,5020,0
20240216,110800,17032950,5020,5020,5020,5020,0
20240216,110700,17032950,5020,5020,5020,5020,0
20240216,110600,17032950,5020,5020,5020,5020,0
20240216,110500,17032950,5020,5020,5020,5020,0
20240216,110400,17032950,5020,5020,5020,5020,0
20240216,110300,17032950,5020,5020,5020,5020,0
20240216,110200,17032950,5020,5020,5020,5020,0
20240216,110100,17032950,5020,5020,5020,5020,0
20240216,110000,17032950,5020,5020,5020,5020,0
20240216,105900,17032950,5020,5020,5020,5020,0
20240216,105800,17032950,5020,5020,5020,5020,0
20240216,105700,17032950,5020,5020,5020,5020,20
20240216,105600,16932550,5020,5020,5020,5020,0
20240216,105500,16932550,5020,5020,5020,5020,0
20240216,105400,16932550,5020,5020,5020,5020,0
20240216,105300,16932550,5020,5020,5020,5020,0
20240216,105200,16932550,5020,5020,5020,5020,0
20240216,105100,16932550,5020,5020,5020,5020,20
20240216,105000,16832150,5040,5040,5040,5040,0
20240216,104900,16832150,5040,5040,5040,5040,0
20240216,104800,16832150,5040,5040,5040,5040,0
20240216,104700,16832150,5040,5040,5040,5040,0
20240216,104600,16832150,5040,5040,5040,5040,0
20240216,104500,16832150,5040,5040,5040,5040,0
20240216,104400,16832150,5040,5040,5040,5040,0
20240216,104300,16832150,5040,5040,5040,5040,0
20240216,104200,16832150,5040,5040,5040,5040,0
20240216,104100,16832150,5040,5040,5040,5040,0
20240216,104000,16832150,5040,5040,5040,5040,0
20240216,103900,16832150,5040,5040,5040,5040,0
20240216,103800,16832150,5040,5040,5040,5040,0
20240216,103700,16832150,5040,5040,5040,5040,1
20240216,103600,16827110,5050,5050,5050,5050,0
20240216,103500,16827110,5050,5050,5050,5050,0
20240216,103400,16827110,5050,5050,5050,5050,0
20240216,103300,16827110,5050,5050,5050,5050,0
20240216,103200,16827110,5050,5050,5050,5050,0
20240216,103100,16827110,5050,5050,5050,5050,0
20240216,103000,16827110,5050,5050,5050,5050,0
20240216,102900,16827110,5050,5050,5050,5050,0
20240216,102800,16827110,5050,5050,5050,5050,0
20240216,102700,16827110,5050,5050,5050,5050,0
20240216,102600,16827110,5050,5050,5050,5050,0
20240216,102500,16827110,5050,5050,5050,5050,28
20240216,102400,16685710,5060,5060,5060,5060,0
20240216,102300,16685710,5060,5060,5060,5060,12
20240216,102200,16624990,5060,5060,5060,5060,0
20240216,102100,16624990,5060,5060,5060,5060,0
20240216,102000,16624990,5060,5060,5060,5060,0
20240216,101900,16624990,5060,5060,5060,5060,90
20240216,101800,16169590,5060,5060,5060,5060,20
20240216,101700,16068390,5060,5060,5060,5060,0
20240216,101600,16068390,5060,5060,5060,5060,0
20240216,101500,16068390,5060,5060,5060,5060,0
20240216,101400,16068390,5060,5060,5060,5060,0
20240216,101300,16068390,5060,5060,5060,5060,0
20240216,101200,16068390,5060,5060,5060,5060,0
20240216,101100,16068390,5060,5060,5060,5060,0
20240216,101000,16068390,5060,5060,5060,5060,0
20240216,100900,16068390,5060,5060,5060,5060,0
20240216,100800,16068390,5060,5060,5060,5060,0
20240216,100700,16068390,5060,5060,5060,5060,0
20240216,100600,16068390,5060,5060,5060,5060,0
20240216,100500,16068390,5060,5060,5060,5060,0
20240216,100400,16068390,5060,5060,5060,5060,0
20240216,100300,16068390,5060,5060,5060,5060,0
20240216,100200,16068390,5060,5060,5060,5060,0
20240216,100100,16068390,5060,5060,5060,5060,0
20240216,100000,16068390,5060,5060,5060,5060,0
20240216,095900,16068390,5060,5060,5060,5060,25
20240216,095800,15941890,5060,5060,5060,5060,49
20240216,095700,15693950,5040,5040,5040,5040,0
20240216,095600,15693950,5040,5040,5040,5040,0
20240216,095500,15693950,5040,5040,5040,5040,0
20240216,095400,15693950,5040,5040,5040,5040,0
20240216,095300,15693950,5040,5040,5040,5040,0
20240216,095200,15693950,5040,5040,5040,5040,0
20240216,095100,15693950,5040,5040,5040,5040,0
20240216,095000,15693950,5040,5040,5040,5040,0
20240216,094900,15693950,5040,5070,5070,5040,300
20240216,094800,14179880,5070,5090,5090,5070,200
20240216,094700,13165610,5120,5120,5120,5120,1
20240216,094600,13160490,5080,5080,5080,5080,0
20240216,094500,13160490,5080,5080,5080,5080,1
20240216,094400,13155410,5130,5130,5130,5130,0
20240216,094300,13155410,5130,5130,5130,5130,0
20240216,094200,13155410,5130,5130,5130,5130,3
20240216,094100,13140020,5130,5130,5130,5130,0
20240216,094000,13140020,5130,5130,5130,5130,0
20240216,093900,13140020,5130,5130,5130,5130,0
20240216,093800,13140020,5130,5130,5130,5130,0
20240216,093700,13140020,5130,5080,5130,5080,2
20240216,093600,13129810,5130,5130,5130,5130,40
20240216,093500,12924610,5150,5150,5150,5150,0
20240216,093400,12924610,5150,5150,5150,5150,0
20240216,093300,12924610,5150,5150,5150,5150,43
20240216,093200,12703160,5150,5120,5150,5120,446
20240216,093100,10416390,5120,5120,5140,5120,1513
20240216,093000,2669730,5130,5090,5130,5090,99
20240216,092900,2163170,5070,5070,5070,5070,100
20240216,092800,1656170,5070,5070,5070,5070,0
20240216,092700,1656170,5070,5070,5070,5070,0
20240216,092600,1656170,5070,5070,5070,5070,0
20240216,092500,1656170,5070,5070,5070,5070,0
20240216,092400,1656170,5070,5070,5070,5070,0
20240216,092300,1656170,5070,5070,5070,5070,0
20240216,092200,1656170,5070,5070,5070,5070,1
20240216,092100,1651100,5070,5070,5070,5070,33
20240216,092000,1483790,5070,5070,5070,5070,0
20240216,091900,1483790,5070,5070,5070,5070,0
20240216,091800,1483790,5070,5070,5070,5070,0
20240216,091700,1483790,5070,5070,5070,5070,100
20240216,091600,976790,5070,5070,5070,5070,0
20240216,091500,976790,5070,5070,5070,5070,0
20240216,091400,976790,5070,5060,5070,5060,79
20240216,091300,576270,5060,5060,5060,5060,9
20240216,091200,530730,5060,5060,5060,5060,1
20240216,091100,525670,5060,5060,5060,5060,40
20240216,091000,323270,5060,5060,5060,5060,1
20240216,090900,318210,5040,5040,5040,5040,0
20240216,090800,318210,5040,5040,5040,5040,0
20240216,090700,318210,5040,5040,5040,5040,0
20240216,090600,318210,5040,5040,5040,5040,40
20240216,090500,116610,5070,5070,5070,5070,0
20240216,090400,116610,5070,5070,5070,5070,0
20240216,090300,116610,5070,5070,5070,5070,0
20240216,090200,116610,5070,5070,5070,5070,0
20240216,090100,116610,5070,5070,5070,5070,0
20240216,090000,116610,5070,5070,5070,5070,6