KissMeData/080720/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195200,96599710,5220,5220,5220,5220,268
20240214,195100,96599710,5220,5220,5220,5220,0
20240214,195000,96599710,5220,5220,5220,5220,0
20240214,194900,96599710,5220,5220,5220,5220,0
20240214,194800,96599710,5220,5220,5220,5220,0
20240214,194700,96599710,5220,5220,5220,5220,0
20240214,194600,96599710,5220,5220,5220,5220,0
20240214,194500,96599710,5220,5220,5220,5220,0
20240214,194400,96599710,5220,5220,5220,5220,0
20240214,194300,96599710,5220,5220,5220,5220,0
20240214,194200,96599710,5220,5220,5220,5220,0
20240214,194100,96599710,5220,5220,5220,5220,0
20240214,194000,96599710,5220,5220,5220,5220,0
20240214,193900,96599710,5220,5220,5220,5220,0
20240214,193800,96599710,5220,5220,5220,5220,0
20240214,193700,96599710,5220,5220,5220,5220,0
20240214,193600,96599710,5220,5220,5220,5220,0
20240214,193500,96599710,5220,5220,5220,5220,0
20240214,193400,96599710,5220,5220,5220,5220,0
20240214,193300,96599710,5220,5220,5220,5220,0
20240214,193200,96599710,5220,5220,5220,5220,0
20240214,193100,96599710,5220,5220,5220,5220,0
20240214,193000,96599710,5220,5220,5220,5220,0
20240214,192900,96599710,5220,5220,5220,5220,0
20240214,192800,96599710,5220,5220,5220,5220,0
20240214,192700,96599710,5220,5220,5220,5220,0
20240214,192600,96599710,5220,5220,5220,5220,0
20240214,192500,96599710,5220,5220,5220,5220,0
20240214,192400,96599710,5220,5220,5220,5220,0
20240214,192300,96599710,5220,5220,5220,5220,0
20240214,192200,96599710,5220,5220,5220,5220,268
20240214,192100,96599710,5220,5220,5220,5220,0
20240214,192000,96599710,5220,5220,5220,5220,0
20240214,191900,96599710,5220,5220,5220,5220,0
20240214,191800,96599710,5220,5220,5220,5220,0
20240214,191700,96599710,5220,5220,5220,5220,0
20240214,191600,96599710,5220,5220,5220,5220,0
20240214,191500,96599710,5220,5220,5220,5220,0
20240214,191400,96599710,5220,5220,5220,5220,0
20240214,191300,96599710,5220,5220,5220,5220,0
20240214,191200,96599710,5220,5220,5220,5220,0
20240214,191100,96599710,5220,5220,5220,5220,0
20240214,191000,96599710,5220,5220,5220,5220,0
20240214,190900,96599710,5220,5220,5220,5220,0
20240214,190800,96599710,5220,5220,5220,5220,0
20240214,190700,96599710,5220,5220,5220,5220,0
20240214,190600,96599710,5220,5220,5220,5220,0
20240214,190500,96599710,5220,5220,5220,5220,0
20240214,190400,96599710,5220,5220,5220,5220,0
20240214,190300,96599710,5220,5220,5220,5220,0
20240214,190200,96599710,5220,5220,5220,5220,0
20240214,190100,96599710,5220,5220,5220,5220,0
20240214,190000,96599710,5220,5220,5220,5220,0
20240214,185900,96599710,5220,5220,5220,5220,0
20240214,185800,96599710,5220,5220,5220,5220,0
20240214,185700,96599710,5220,5220,5220,5220,0
20240214,185600,96599710,5220,5220,5220,5220,0
20240214,185500,96599710,5220,5220,5220,5220,0
20240214,185400,96599710,5220,5220,5220,5220,0
20240214,185300,96599710,5220,5220,5220,5220,0
20240214,185200,96599710,5220,5220,5220,5220,268
20240214,185100,96599710,5220,5220,5220,5220,0
20240214,185000,96599710,5220,5220,5220,5220,0
20240214,184900,96599710,5220,5220,5220,5220,0
20240214,184800,96599710,5220,5220,5220,5220,0
20240214,184700,96599710,5220,5220,5220,5220,0
20240214,184600,96599710,5220,5220,5220,5220,0
20240214,184500,96599710,5220,5220,5220,5220,0
20240214,184400,96599710,5220,5220,5220,5220,0
20240214,184300,96599710,5220,5220,5220,5220,0
20240214,184200,96599710,5220,5220,5220,5220,0
20240214,184100,96599710,5220,5220,5220,5220,0
20240214,184000,96599710,5220,5220,5220,5220,0
20240214,183900,96599710,5220,5220,5220,5220,0
20240214,183800,96599710,5220,5220,5220,5220,0
20240214,183700,96599710,5220,5220,5220,5220,0
20240214,183600,96599710,5220,5220,5220,5220,0
20240214,183500,96599710,5220,5220,5220,5220,0
20240214,183400,96599710,5220,5220,5220,5220,0
20240214,183300,96599710,5220,5220,5220,5220,0
20240214,183200,96599710,5220,5220,5220,5220,0
20240214,183100,96599710,5220,5220,5220,5220,0
20240214,183000,96599710,5220,5220,5220,5220,0
20240214,182900,96599710,5220,5220,5220,5220,0
20240214,182800,96599710,5220,5220,5220,5220,0
20240214,182700,96599710,5220,5220,5220,5220,0
20240214,182600,96599710,5220,5220,5220,5220,0
20240214,182500,96599710,5220,5220,5220,5220,0
20240214,182400,96599710,5220,5220,5220,5220,0
20240214,182300,96599710,5220,5220,5220,5220,0
20240214,182200,96599710,5220,5220,5220,5220,268
20240214,182100,96599710,5220,5220,5220,5220,0
20240214,182000,96599710,5220,5220,5220,5220,0
20240214,181900,96599710,5220,5220,5220,5220,0
20240214,181800,96599710,5220,5220,5220,5220,0
20240214,181700,96599710,5220,5220,5220,5220,0
20240214,181600,96599710,5220,5220,5220,5220,0
20240214,181500,96599710,5220,5220,5220,5220,0
20240214,181400,96599710,5220,5220,5220,5220,0
20240214,181300,96599710,5220,5220,5220,5220,0
20240214,181200,96599710,5220,5220,5220,5220,0
20240214,181100,96599710,5220,5220,5220,5220,0
20240214,181000,96599710,5220,5220,5220,5220,0
20240214,180900,96599710,5220,5220,5220,5220,0
20240214,180800,96599710,5220,5220,5220,5220,0
20240214,180700,96599710,5220,5220,5220,5220,0
20240214,180600,96599710,5220,5220,5220,5220,0
20240214,180500,96599710,5220,5220,5220,5220,0
20240214,180400,96599710,5220,5220,5220,5220,0
20240214,180300,96599710,5220,5220,5220,5220,0
20240214,180200,96599710,5220,5220,5220,5220,0
20240214,180100,96599710,5220,5220,5220,5220,0
20240214,180000,96599710,5220,5220,5220,5220,0
20240214,175900,96599710,5220,5220,5220,5220,0
20240214,175800,96599710,5220,5220,5220,5220,0
20240214,175700,96599710,5220,5220,5220,5220,0
20240214,175600,96599710,5220,5220,5220,5220,0
20240214,175500,96599710,5220,5220,5220,5220,0
20240214,175400,96599710,5220,5220,5220,5220,0
20240214,175300,96599710,5220,5220,5220,5220,0
20240214,175200,96599710,5220,5220,5220,5220,268
20240214,175100,96599710,5220,5220,5220,5220,0
20240214,175000,96599710,5220,5220,5220,5220,0
20240214,174900,96599710,5220,5220,5220,5220,0
20240214,174800,96599710,5220,5220,5220,5220,0
20240214,174700,96599710,5220,5220,5220,5220,0
20240214,174600,96599710,5220,5220,5220,5220,0
20240214,174500,96599710,5220,5220,5220,5220,0
20240214,174400,96599710,5220,5220,5220,5220,0
20240214,174300,96599710,5220,5220,5220,5220,0
20240214,174200,96599710,5220,5220,5220,5220,0
20240214,174100,96599710,5220,5220,5220,5220,0
20240214,174000,96599710,5220,5220,5220,5220,0
20240214,173900,96599710,5220,5220,5220,5220,0
20240214,173800,96599710,5220,5220,5220,5220,0
20240214,173700,96599710,5220,5220,5220,5220,0
20240214,173600,96599710,5220,5220,5220,5220,0
20240214,173500,96599710,5220,5220,5220,5220,0
20240214,173400,96599710,5220,5220,5220,5220,0
20240214,173300,96599710,5220,5220,5220,5220,0
20240214,173200,96599710,5220,5220,5220,5220,0
20240214,173100,96599710,5220,5220,5220,5220,0
20240214,173000,96599710,5220,5220,5220,5220,0
20240214,172900,96599710,5220,5220,5220,5220,0
20240214,172800,96599710,5220,5220,5220,5220,0
20240214,172700,96599710,5220,5220,5220,5220,0
20240214,172600,96599710,5220,5220,5220,5220,0
20240214,172500,96599710,5220,5220,5220,5220,0
20240214,172400,96599710,5220,5220,5220,5220,0
20240214,172300,96599710,5220,5220,5220,5220,0
20240214,172200,96599710,5220,5220,5220,5220,268
20240214,172100,96599710,5220,5220,5220,5220,0
20240214,172000,96599710,5220,5220,5220,5220,0
20240214,171900,96599710,5220,5220,5220,5220,0
20240214,171800,96599710,5220,5220,5220,5220,0
20240214,171700,96599710,5220,5220,5220,5220,0
20240214,171600,96599710,5220,5220,5220,5220,0
20240214,171500,96599710,5220,5220,5220,5220,0
20240214,171400,96599710,5220,5220,5220,5220,0
20240214,171300,96599710,5220,5220,5220,5220,0
20240214,171200,96599710,5220,5220,5220,5220,0
20240214,171100,96599710,5220,5220,5220,5220,0
20240214,171000,96599710,5220,5220,5220,5220,0
20240214,170900,96599710,5220,5220,5220,5220,0
20240214,170800,96599710,5220,5220,5220,5220,0
20240214,170700,96599710,5220,5220,5220,5220,0
20240214,170600,96599710,5220,5220,5220,5220,0
20240214,170500,96599710,5220,5220,5220,5220,0
20240214,170400,96599710,5220,5220,5220,5220,0
20240214,170300,96599710,5220,5220,5220,5220,0
20240214,170200,96599710,5220,5220,5220,5220,0
20240214,170100,96599710,5220,5220,5220,5220,0
20240214,170000,96599710,5220,5220,5220,5220,0
20240214,165900,96599710,5220,5220,5220,5220,0
20240214,165800,96599710,5220,5220,5220,5220,0
20240214,165700,96599710,5220,5220,5220,5220,0
20240214,165600,96599710,5220,5220,5220,5220,0
20240214,165500,96599710,5220,5220,5220,5220,0
20240214,165400,96599710,5220,5220,5220,5220,0
20240214,165300,96599710,5220,5220,5220,5220,0
20240214,165200,96599710,5220,5220,5220,5220,268
20240214,165100,96599710,5220,5220,5220,5220,0
20240214,165000,96599710,5220,5220,5220,5220,0
20240214,164900,96599710,5220,5220,5220,5220,0
20240214,164800,96599710,5220,5220,5220,5220,0
20240214,164700,96599710,5220,5220,5220,5220,0
20240214,164600,96599710,5220,5220,5220,5220,0
20240214,164500,96599710,5220,5220,5220,5220,0
20240214,164400,96599710,5220,5220,5220,5220,0
20240214,164300,96599710,5220,5220,5220,5220,0
20240214,164200,96599710,5220,5220,5220,5220,0
20240214,164100,96599710,5220,5220,5220,5220,0
20240214,164000,96599710,5220,5220,5220,5220,0
20240214,163900,96599710,5220,5220,5220,5220,0
20240214,163800,96599710,5220,5220,5220,5220,0
20240214,163700,96599710,5220,5220,5220,5220,0
20240214,163600,96599710,5220,5220,5220,5220,0
20240214,163500,96599710,5220,5220,5220,5220,0
20240214,163400,96599710,5220,5220,5220,5220,0
20240214,163300,96599710,5220,5220,5220,5220,0
20240214,163200,96599710,5220,5220,5220,5220,0
20240214,163100,96599710,5220,5220,5220,5220,0
20240214,163000,96599710,5220,5220,5220,5220,0
20240214,162900,96599710,5220,5220,5220,5220,0
20240214,162800,96599710,5220,5220,5220,5220,0
20240214,162700,96599710,5220,5220,5220,5220,0
20240214,162600,96599710,5220,5220,5220,5220,0
20240214,162500,96599710,5220,5220,5220,5220,0
20240214,162400,96599710,5220,5220,5220,5220,0
20240214,162300,96599710,5220,5220,5220,5220,0
20240214,162200,96599710,5220,5220,5220,5220,268
20240214,162100,96599710,5220,5220,5220,5220,0
20240214,162000,96599710,5220,5220,5220,5220,0
20240214,161900,96599710,5220,5220,5220,5220,0
20240214,161800,96599710,5220,5220,5220,5220,0
20240214,161700,96599710,5220,5220,5220,5220,0
20240214,161600,96599710,5220,5220,5220,5220,0
20240214,161500,96599710,5220,5220,5220,5220,0
20240214,161400,96599710,5220,5220,5220,5220,0
20240214,161300,96599710,5220,5220,5220,5220,0
20240214,161200,96599710,5220,5220,5220,5220,0
20240214,161100,96599710,5220,5220,5220,5220,0
20240214,161000,96599710,5220,5220,5220,5220,0
20240214,160900,96599710,5220,5220,5220,5220,0
20240214,160800,96599710,5220,5220,5220,5220,0
20240214,160700,96599710,5220,5220,5220,5220,0
20240214,160600,96599710,5220,5220,5220,5220,0
20240214,160500,96599710,5220,5220,5220,5220,0
20240214,160400,96599710,5220,5220,5220,5220,0
20240214,160300,96599710,5220,5220,5220,5220,0
20240214,160200,96599710,5220,5220,5220,5220,0
20240214,160100,96599710,5220,5220,5220,5220,0
20240214,160000,96599710,5220,5220,5220,5220,0
20240214,155900,96599710,5220,5220,5220,5220,0
20240214,155800,96599710,5220,5220,5220,5220,0
20240214,155700,96599710,5220,5220,5220,5220,0
20240214,155600,96599710,5220,5220,5220,5220,0
20240214,155500,96599710,5220,5220,5220,5220,0
20240214,155400,96599710,5220,5220,5220,5220,0
20240214,155300,96599710,5220,5220,5220,5220,0
20240214,155200,96599710,5220,5220,5220,5220,268
20240214,155100,96599710,5220,5220,5220,5220,0
20240214,155000,96599710,5220,5220,5220,5220,0
20240214,154900,96599710,5220,5220,5220,5220,0
20240214,154800,96599710,5220,5220,5220,5220,0
20240214,154700,96599710,5220,5220,5220,5220,0
20240214,154600,96599710,5220,5220,5220,5220,0
20240214,154500,96599710,5220,5220,5220,5220,0
20240214,154400,96599710,5220,5220,5220,5220,0
20240214,154300,96599710,5220,5220,5220,5220,0
20240214,154200,96599710,5220,5220,5220,5220,0
20240214,154100,96599710,5220,5220,5220,5220,0
20240214,154000,96599710,5220,5220,5220,5220,0
20240214,153900,96599710,5220,5220,5220,5220,0
20240214,153800,96599710,5220,5220,5220,5220,0
20240214,153700,96599710,5220,5220,5220,5220,0
20240214,153600,96599710,5220,5220,5220,5220,0
20240214,153500,96599710,5220,5220,5220,5220,0
20240214,153400,96599710,5220,5220,5220,5220,0
20240214,153300,96599710,5220,5220,5220,5220,0
20240214,153200,96599710,5220,5220,5220,5220,0
20240214,153100,96599710,5220,5220,5220,5220,0
20240214,153000,96599710,5220,5220,5220,5220,268
20240214,152900,95200750,5230,5230,5230,5230,0
20240214,152800,95200750,5230,5230,5230,5230,0
20240214,152700,95200750,5230,5230,5230,5230,0
20240214,152600,95200750,5230,5230,5230,5230,0
20240214,152500,95200750,5230,5230,5230,5230,0
20240214,152400,95200750,5230,5230,5230,5230,0
20240214,152300,95200750,5230,5230,5230,5230,0
20240214,152200,95200750,5230,5230,5230,5230,0
20240214,152100,95200750,5230,5230,5230,5230,0
20240214,152000,95200750,5230,5230,5230,5230,0
20240214,151900,95200750,5230,5220,5230,5220,165
20240214,151800,94339440,5230,5230,5230,5230,0
20240214,151700,94339440,5230,5230,5230,5220,159
20240214,151600,93509160,5230,5230,5230,5230,2
20240214,151500,93498700,5230,5230,5230,5220,23
20240214,151400,93378420,5230,5230,5230,5220,23
20240214,151300,93258230,5230,5220,5230,5220,90
20240214,151200,92788420,5220,5220,5220,5220,2
20240214,151100,92777980,5210,5220,5220,5210,482
20240214,151000,90262120,5240,5240,5240,5240,0
20240214,150900,90262120,5240,5240,5240,5240,0
20240214,150800,90262120,5240,5240,5240,5240,0
20240214,150700,90262120,5240,5240,5240,5240,0
20240214,150600,90262120,5240,5240,5240,5240,0
20240214,150500,90262120,5240,5240,5240,5240,0
20240214,150400,90262120,5240,5240,5240,5240,0
20240214,150300,90262120,5240,5240,5240,5240,0
20240214,150200,90262120,5240,5210,5240,5210,2120
20240214,150100,79157960,5220,5220,5220,5220,0
20240214,150000,79157960,5220,5220,5220,5220,0
20240214,145900,79157960,5220,5220,5220,5220,0
20240214,145800,79157960,5220,5220,5220,5220,0
20240214,145700,79157960,5220,5220,5220,5220,0
20240214,145600,79157960,5220,5220,5220,5220,1
20240214,145500,79152740,5240,5220,5240,5210,17
20240214,145400,79063930,5240,5240,5240,5240,51
20240214,145300,78796690,5240,5240,5240,5240,28
20240214,145200,78649970,5240,5220,5240,5220,49
20240214,145100,78393910,5220,5220,5220,5220,0
20240214,145000,78393910,5220,5210,5220,5210,17
20240214,144900,78305330,5210,5210,5210,5210,102
20240214,144800,77773910,5200,5200,5200,5200,0
20240214,144700,77773910,5200,5200,5200,5200,200
20240214,144600,76733910,5210,5210,5210,5210,500
20240214,144500,74128910,5210,5210,5210,5210,2
20240214,144400,74118490,5210,5210,5210,5210,0
20240214,144300,74118490,5210,5210,5210,5210,0
20240214,144200,74118490,5210,5210,5210,5210,0
20240214,144100,74118490,5210,5210,5210,5210,0
20240214,144000,74118490,5210,5210,5210,5210,0
20240214,143900,74118490,5210,5210,5210,5210,0
20240214,143800,74118490,5210,5210,5210,5210,0
20240214,143700,74118490,5210,5210,5210,5210,0
20240214,143600,74118490,5210,5210,5210,5210,5
20240214,143500,74092440,5200,5200,5200,5200,0
20240214,143400,74092440,5200,5210,5210,5200,15
20240214,143300,74014390,5200,5200,5200,5200,20
20240214,143200,73910390,5200,5200,5200,5200,0
20240214,143100,73910390,5200,5200,5200,5200,0
20240214,143000,73910390,5200,5200,5200,5200,10
20240214,142900,73858390,5210,5210,5210,5210,1
20240214,142800,73853180,5210,5210,5210,5210,0
20240214,142700,73853180,5210,5210,5210,5210,3
20240214,142600,73837550,5210,5200,5210,5200,35
20240214,142500,73655250,5200,5200,5200,5200,1
20240214,142400,73650050,5200,5200,5200,5200,0
20240214,142300,73650050,5200,5200,5200,5200,0
20240214,142200,73650050,5200,5200,5200,5200,0
20240214,142100,73650050,5200,5200,5200,5200,0
20240214,142000,73650050,5200,5200,5200,5200,10
20240214,141900,73598050,5200,5200,5200,5200,0
20240214,141800,73598050,5200,5200,5200,5200,0
20240214,141700,73598050,5200,5200,5200,5200,0
20240214,141600,73598050,5200,5200,5200,5200,5
20240214,141500,73572050,5210,5210,5210,5210,0
20240214,141400,73572050,5210,5210,5210,5210,5
20240214,141300,73546000,5210,5210,5210,5210,0
20240214,141200,73546000,5210,5190,5210,5190,12
20240214,141100,73483620,5210,5210,5210,5210,0
20240214,141000,73483620,5210,5200,5210,5200,5301
20240214,140900,45866610,5210,5210,5210,5210,0
20240214,140800,45866610,5210,5210,5210,5210,0
20240214,140700,45866610,5210,5210,5210,5210,0
20240214,140600,45866610,5210,5210,5210,5210,0
20240214,140500,45866610,5210,5210,5210,5210,0
20240214,140400,45866610,5210,5210,5210,5210,0
20240214,140300,45866610,5210,5210,5210,5210,0
20240214,140200,45866610,5210,5210,5210,5210,0
20240214,140100,45866610,5210,5210,5210,5210,0
20240214,140000,45866610,5210,5210,5210,5210,86
20240214,135900,45418550,5210,5210,5210,5210,0
20240214,135800,45418550,5210,5200,5210,5200,15
20240214,135700,45340540,5200,5210,5210,5200,22
20240214,135600,45226120,5210,5210,5210,5210,0
20240214,135500,45226120,5210,5210,5210,5210,0
20240214,135400,45226120,5210,5200,5210,5200,59
20240214,135300,44919310,5210,5210,5210,5210,14
20240214,135200,44846370,5210,5210,5210,5210,0
20240214,135100,44846370,5210,5210,5210,5210,0
20240214,135000,44846370,5210,5210,5210,5210,0
20240214,134900,44846370,5210,5210,5210,5210,0
20240214,134800,44846370,5210,5210,5210,5210,0
20240214,134700,44846370,5210,5210,5210,5210,0
20240214,134600,44846370,5210,5210,5210,5210,10
20240214,134500,44794270,5210,5210,5210,5210,0
20240214,134400,44794270,5210,5210,5210,5210,29
20240214,134300,44643180,5200,5200,5200,5200,30
20240214,134200,44487180,5210,5210,5210,5210,1
20240214,134100,44481970,5210,5200,5210,5200,464
20240214,134000,42069160,5200,5190,5200,5190,11
20240214,133900,42012060,5200,5200,5200,5200,0
20240214,133800,42012060,5200,5200,5200,5200,1
20240214,133700,42006860,5190,5190,5190,5190,416
20240214,133600,39847820,5180,5180,5180,5180,0
20240214,133500,39847820,5180,5180,5180,5180,0
20240214,133400,39847820,5180,5180,5180,5180,0
20240214,133300,39847820,5180,5180,5180,5180,0
20240214,133200,39847820,5180,5180,5180,5180,0
20240214,133100,39847820,5180,5180,5180,5180,0
20240214,133000,39847820,5180,5180,5180,5180,0
20240214,132900,39847820,5180,5180,5180,5180,0
20240214,132800,39847820,5180,5180,5180,5180,0
20240214,132700,39847820,5180,5180,5180,5180,0
20240214,132600,39847820,5180,5180,5180,5180,0
20240214,132500,39847820,5180,5180,5180,5180,0
20240214,132400,39847820,5180,5180,5180,5180,3
20240214,132300,39832280,5180,5180,5180,5180,10
20240214,132200,39780480,5190,5190,5190,5190,0
20240214,132100,39780480,5190,5190,5190,5190,0
20240214,132000,39780480,5190,5190,5190,5190,0
20240214,131900,39780480,5190,5190,5190,5190,0
20240214,131800,39780480,5190,5190,5190,5190,0
20240214,131700,39780480,5190,5180,5190,5180,13
20240214,131600,39713060,5180,5180,5180,5180,181
20240214,131500,38775480,5170,5170,5170,5170,81
20240214,131400,38356710,5170,5170,5170,5170,0
20240214,131300,38356710,5170,5170,5170,5170,0
20240214,131200,38356710,5170,5170,5170,5170,0
20240214,131100,38356710,5170,5170,5170,5170,0
20240214,131000,38356710,5170,5170,5170,5170,0
20240214,130900,38356710,5170,5170,5170,5170,0
20240214,130800,38356710,5170,5170,5170,5170,0
20240214,130700,38356710,5170,5170,5170,5170,2
20240214,130600,38346370,5160,5160,5160,5160,0
20240214,130500,38346370,5160,5160,5160,5160,0
20240214,130400,38346370,5160,5160,5160,5160,0
20240214,130300,38346370,5160,5160,5160,5160,1
20240214,130200,38341210,5160,5160,5160,5160,0
20240214,130100,38341210,5160,5160,5160,5160,0
20240214,130000,38341210,5160,5160,5160,5160,0
20240214,125900,38341210,5160,5160,5160,5160,0
20240214,125800,38341210,5160,5160,5160,5160,8
20240214,125700,38299930,5160,5160,5160,5160,1
20240214,125600,38294770,5170,5170,5170,5170,0
20240214,125500,38294770,5170,5160,5170,5160,213
20240214,125400,37194320,5160,5160,5160,5160,0
20240214,125300,37194320,5160,5160,5160,5160,24
20240214,125200,37070480,5160,5160,5160,5160,0
20240214,125100,37070480,5160,5160,5160,5160,0
20240214,125000,37070480,5160,5160,5160,5160,0
20240214,124900,37070480,5160,5160,5160,5160,0
20240214,124800,37070480,5160,5160,5160,5160,0
20240214,124700,37070480,5160,5160,5160,5160,0
20240214,124600,37070480,5160,5160,5160,5160,0
20240214,124500,37070480,5160,5160,5160,5160,0
20240214,124400,37070480,5160,5160,5160,5160,0
20240214,124300,37070480,5160,5160,5160,5160,0
20240214,124200,37070480,5160,5160,5160,5160,0
20240214,124100,37070480,5160,5160,5160,5160,0
20240214,124000,37070480,5160,5160,5160,5160,276
20240214,123900,35646320,5150,5150,5150,5150,0
20240214,123800,35646320,5150,5150,5150,5150,0
20240214,123700,35646320,5150,5150,5150,5150,1
20240214,123600,35641170,5150,5150,5150,5150,0
20240214,123500,35641170,5150,5150,5150,5150,1
20240214,123400,35636020,5150,5150,5150,5150,0
20240214,123300,35636020,5150,5150,5150,5150,0
20240214,123200,35636020,5150,5150,5150,5150,3000
20240214,123100,20186020,5140,5150,5150,5140,187
20240214,123000,19224830,5150,5150,5150,5150,21
20240214,122900,19116680,5150,5150,5150,5150,0
20240214,122800,19116680,5150,5150,5150,5150,0
20240214,122700,19116680,5150,5150,5150,5150,0
20240214,122600,19116680,5150,5150,5150,5150,0
20240214,122500,19116680,5150,5150,5150,5150,0
20240214,122400,19116680,5150,5150,5150,5150,0
20240214,122300,19116680,5150,5150,5150,5150,0
20240214,122200,19116680,5150,5150,5150,5150,0
20240214,122100,19116680,5150,5150,5150,5150,0
20240214,122000,19116680,5150,5150,5150,5150,0
20240214,121900,19116680,5150,5150,5150,5150,0
20240214,121800,19116680,5150,5150,5150,5150,1
20240214,121700,19111530,5150,5150,5150,5150,0
20240214,121600,19111530,5150,5150,5150,5150,0
20240214,121500,19111530,5150,5150,5150,5150,0
20240214,121400,19111530,5150,5150,5150,5150,0
20240214,121300,19111530,5150,5150,5150,5150,0
20240214,121200,19111530,5150,5150,5150,5150,0
20240214,121100,19111530,5150,5150,5150,5150,0
20240214,121000,19111530,5150,5150,5150,5150,0
20240214,120900,19111530,5150,5150,5150,5150,1
20240214,120800,19106380,5140,5140,5140,5140,0
20240214,120700,19106380,5140,5140,5140,5140,0
20240214,120600,19106380,5140,5140,5140,5140,0
20240214,120500,19106380,5140,5140,5140,5140,0
20240214,120400,19106380,5140,5150,5150,5140,290
20240214,120300,17615140,5160,5160,5160,5160,0
20240214,120200,17615140,5160,5160,5160,5160,0
20240214,120100,17615140,5160,5160,5160,5160,0
20240214,120000,17615140,5160,5160,5160,5160,0
20240214,115900,17615140,5160,5160,5160,5160,0
20240214,115800,17615140,5160,5160,5160,5160,0
20240214,115700,17615140,5160,5160,5160,5160,0
20240214,115600,17615140,5160,5160,5160,5160,0
20240214,115500,17615140,5160,5160,5160,5160,0
20240214,115400,17615140,5160,5160,5160,5160,0
20240214,115300,17615140,5160,5160,5160,5160,0
20240214,115200,17615140,5160,5160,5160,5160,0
20240214,115100,17615140,5160,5160,5160,5160,0
20240214,115000,17615140,5160,5160,5160,5160,0
20240214,114900,17615140,5160,5160,5160,5160,0
20240214,114800,17615140,5160,5160,5160,5160,0
20240214,114700,17615140,5160,5160,5160,5160,0
20240214,114600,17615140,5160,5160,5160,5160,0
20240214,114500,17615140,5160,5160,5160,5160,0
20240214,114400,17615140,5160,5160,5160,5160,0
20240214,114300,17615140,5160,5160,5160,5160,0
20240214,114200,17615140,5160,5160,5160,5160,0
20240214,114100,17615140,5160,5160,5160,5160,0
20240214,114000,17615140,5160,5160,5160,5160,0
20240214,113900,17615140,5160,5150,5160,5150,3
20240214,113800,17599680,5150,5150,5150,5150,30
20240214,113700,17445180,5150,5150,5150,5150,0
20240214,113600,17445180,5150,5150,5150,5150,0
20240214,113500,17445180,5150,5150,5150,5150,0
20240214,113400,17445180,5150,5150,5150,5150,0
20240214,113300,17445180,5150,5150,5150,5150,0
20240214,113200,17445180,5150,5150,5150,5150,104
20240214,113100,16909580,5150,5150,5150,5150,0
20240214,113000,16909580,5150,5150,5150,5150,0
20240214,112900,16909580,5150,5150,5150,5150,0
20240214,112800,16909580,5150,5150,5150,5150,0
20240214,112700,16909580,5150,5150,5150,5150,0
20240214,112600,16909580,5150,5150,5150,5150,0
20240214,112500,16909580,5150,5150,5150,5150,0
20240214,112400,16909580,5150,5150,5150,5150,0
20240214,112300,16909580,5150,5150,5150,5150,0
20240214,112200,16909580,5150,5150,5150,5150,0
20240214,112100,16909580,5150,5150,5150,5150,1
20240214,112000,16904430,5160,5160,5160,5160,0
20240214,111900,16904430,5160,5160,5160,5160,0
20240214,111800,16904430,5160,5160,5160,5160,0
20240214,111700,16904430,5160,5160,5160,5160,0
20240214,111600,16904430,5160,5160,5160,5160,0
20240214,111500,16904430,5160,5160,5160,5160,0
20240214,111400,16904430,5160,5160,5160,5160,0
20240214,111300,16904430,5160,5160,5160,5160,0
20240214,111200,16904430,5160,5160,5160,5160,0
20240214,111100,16904430,5160,5150,5160,5150,5
20240214,111000,16878670,5150,5150,5150,5150,1
20240214,110900,16873520,5160,5160,5160,5160,0
20240214,110800,16873520,5160,5160,5160,5160,0
20240214,110700,16873520,5160,5160,5160,5160,0
20240214,110600,16873520,5160,5160,5160,5160,0
20240214,110500,16873520,5160,5160,5160,5160,2
20240214,110400,16863200,5160,5160,5160,5160,398
20240214,110300,14809520,5160,5160,5160,5160,5
20240214,110200,14783720,5160,5160,5160,5160,0
20240214,110100,14783720,5160,5160,5160,5160,0
20240214,110000,14783720,5160,5160,5160,5160,0
20240214,105900,14783720,5160,5160,5160,5160,0
20240214,105800,14783720,5160,5160,5160,5160,0
20240214,105700,14783720,5160,5160,5160,5160,0
20240214,105600,14783720,5160,5160,5160,5160,0
20240214,105500,14783720,5160,5160,5160,5160,0
20240214,105400,14783720,5160,5160,5160,5160,0
20240214,105300,14783720,5160,5160,5160,5160,0
20240214,105200,14783720,5160,5160,5160,5160,0
20240214,105100,14783720,5160,5160,5160,5160,1
20240214,105000,14778560,5140,5140,5140,5140,3
20240214,104900,14763140,5160,5160,5160,5160,0
20240214,104800,14763140,5160,5160,5160,5160,0
20240214,104700,14763140,5160,5140,5160,5140,256
20240214,104600,13447280,5150,5150,5150,5150,7
20240214,104500,13411230,5160,5160,5160,5160,2
20240214,104400,13400910,5150,5150,5150,5150,0
20240214,104300,13400910,5150,5150,5150,5150,2
20240214,104200,13390610,5150,5150,5150,5150,700
20240214,104100,9785610,5160,5160,5160,5160,0
20240214,104000,9785610,5160,5160,5160,5160,0
20240214,103900,9785610,5160,5160,5160,5160,0
20240214,103800,9785610,5160,5160,5160,5160,0
20240214,103700,9785610,5160,5160,5160,5160,0
20240214,103600,9785610,5160,5160,5160,5160,0
20240214,103500,9785610,5160,5160,5160,5160,0
20240214,103400,9785610,5160,5160,5160,5160,0
20240214,103300,9785610,5160,5160,5160,5160,0
20240214,103200,9785610,5160,5160,5160,5160,0
20240214,103100,9785610,5160,5160,5160,5160,0
20240214,103000,9785610,5160,5160,5160,5160,0
20240214,102900,9785610,5160,5150,5160,5150,160
20240214,102800,8961600,5160,5160,5160,5160,0
20240214,102700,8961600,5160,5160,5160,5160,0
20240214,102600,8961600,5160,5160,5160,5160,5
20240214,102500,8935800,5150,5160,5160,5150,31
20240214,102400,8776140,5150,5150,5150,5150,25
20240214,102300,8647390,5160,5160,5160,5160,0
20240214,102200,8647390,5160,5160,5160,5160,0
20240214,102100,8647390,5160,5160,5160,5160,0
20240214,102000,8647390,5160,5150,5160,5150,173
20240214,101900,7756430,5150,5150,5150,5150,0
20240214,101800,7756430,5150,5150,5150,5150,5
20240214,101700,7730680,5150,5150,5150,5150,0
20240214,101600,7730680,5150,5150,5150,5150,200
20240214,101500,6700680,5150,5150,5150,5150,23
20240214,101400,6582230,5150,5150,5150,5150,0
20240214,101300,6582230,5150,5150,5150,5150,0
20240214,101200,6582230,5150,5150,5150,5150,77
20240214,101100,6185680,5160,5160,5160,5160,0
20240214,101000,6185680,5160,5160,5160,5160,0
20240214,100900,6185680,5160,5160,5160,5160,0
20240214,100800,6185680,5160,5160,5160,5160,0
20240214,100700,6185680,5160,5160,5160,5160,0
20240214,100600,6185680,5160,5160,5160,5160,0
20240214,100500,6185680,5160,5160,5160,5160,0
20240214,100400,6185680,5160,5150,5160,5150,19
20240214,100300,6087750,5130,5130,5130,5130,0
20240214,100200,6087750,5130,5130,5130,5130,0
20240214,100100,6087750,5130,5130,5130,5130,0
20240214,100000,6087750,5130,5130,5130,5130,0
20240214,095900,6087750,5130,5130,5130,5130,0
20240214,095800,6087750,5130,5130,5130,5130,99
20240214,095700,5579880,5130,5130,5130,5130,0
20240214,095600,5579880,5130,5130,5130,5130,0
20240214,095500,5579880,5130,5130,5130,5130,6
20240214,095400,5549100,5160,5160,5160,5160,0
20240214,095300,5549100,5160,5160,5160,5160,0
20240214,095200,5549100,5160,5160,5160,5160,0
20240214,095100,5549100,5160,5160,5160,5160,0
20240214,095000,5549100,5160,5160,5160,5160,0
20240214,094900,5549100,5160,5160,5160,5160,0
20240214,094800,5549100,5160,5160,5160,5160,0
20240214,094700,5549100,5160,5160,5160,5160,0
20240214,094600,5549100,5160,5160,5160,5160,0
20240214,094500,5549100,5160,5160,5160,5160,0
20240214,094400,5549100,5160,5160,5160,5160,0
20240214,094300,5549100,5160,5160,5160,5160,0
20240214,094200,5549100,5160,5160,5160,5160,0
20240214,094100,5549100,5160,5160,5160,5160,0
20240214,094000,5549100,5160,5160,5160,5160,0
20240214,093900,5549100,5160,5160,5160,5160,0
20240214,093800,5549100,5160,5160,5160,5160,0
20240214,093700,5549100,5160,5160,5160,5160,0
20240214,093600,5549100,5160,5160,5160,5160,1
20240214,093500,5543940,5130,5130,5130,5130,10
20240214,093400,5492640,5160,5160,5160,5160,0
20240214,093300,5492640,5160,5160,5160,5160,1
20240214,093200,5487480,5130,5160,5160,5130,23
20240214,093100,5369010,5160,5160,5160,5160,18
20240214,093000,5276130,5170,5160,5170,5160,467
20240214,092900,2866400,5160,5160,5160,5160,0
20240214,092800,2866400,5160,5160,5160,5160,0
20240214,092700,2866400,5160,5160,5160,5160,0
20240214,092600,2866400,5160,5160,5160,5160,0
20240214,092500,2866400,5160,5160,5160,5160,0
20240214,092400,2866400,5160,5160,5160,5160,0
20240214,092300,2866400,5160,5160,5160,5160,0
20240214,092200,2866400,5160,5160,5160,5160,0
20240214,092100,2866400,5160,5160,5160,5160,0
20240214,092000,2866400,5160,5160,5160,5160,150
20240214,091900,2092400,5160,5160,5160,5160,50
20240214,091800,1834400,5160,5160,5160,5160,0
20240214,091700,1834400,5160,5160,5160,5160,0
20240214,091600,1834400,5160,5160,5160,5160,0
20240214,091500,1834400,5160,5160,5160,5160,0
20240214,091400,1834400,5160,5160,5160,5160,0
20240214,091300,1834400,5160,5160,5160,5160,0
20240214,091200,1834400,5160,5160,5160,5160,0
20240214,091100,1834400,5160,5160,5160,5160,0
20240214,091000,1834400,5160,5160,5160,5160,0
20240214,090900,1834400,5160,5160,5160,5160,1
20240214,090800,1829240,5120,5140,5170,5120,11
20240214,090700,1772630,5140,5140,5140,5140,0
20240214,090600,1772630,5140,5140,5140,5140,0
20240214,090500,1772630,5140,5140,5140,5140,0
20240214,090400,1772630,5140,5140,5140,5140,0
20240214,090300,1772630,5140,5140,5140,5140,15
20240214,090200,1695530,5110,5110,5110,5110,19
20240214,090100,1598440,5190,5150,5190,5090,259
20240214,090000,275600,5200,5200,5200,5200,53