KissMeData/153460/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,201600,15933410,7020,7020,7020,7020,89
20240213,201500,15933410,7020,7020,7020,7020,0
20240213,201400,15933410,7020,7020,7020,7020,0
20240213,201300,15933410,7020,7020,7020,7020,0
20240213,201200,15933410,7020,7020,7020,7020,0
20240213,201100,15933410,7020,7020,7020,7020,0
20240213,201000,15933410,7020,7020,7020,7020,0
20240213,200900,15933410,7020,7020,7020,7020,0
20240213,200800,15933410,7020,7020,7020,7020,0
20240213,200700,15933410,7020,7020,7020,7020,0
20240213,200600,15933410,7020,7020,7020,7020,0
20240213,200500,15933410,7020,7020,7020,7020,0
20240213,200400,15933410,7020,7020,7020,7020,0
20240213,200300,15933410,7020,7020,7020,7020,0
20240213,200200,15933410,7020,7020,7020,7020,0
20240213,200100,15933410,7020,7020,7020,7020,0
20240213,200000,15933410,7020,7020,7020,7020,0
20240213,195900,15933410,7020,7020,7020,7020,0
20240213,195800,15933410,7020,7020,7020,7020,0
20240213,195700,15933410,7020,7020,7020,7020,0
20240213,195600,15933410,7020,7020,7020,7020,0
20240213,195500,15933410,7020,7020,7020,7020,0
20240213,195400,15933410,7020,7020,7020,7020,0
20240213,195300,15933410,7020,7020,7020,7020,0
20240213,195200,15933410,7020,7020,7020,7020,0
20240213,195100,15933410,7020,7020,7020,7020,0
20240213,195000,15933410,7020,7020,7020,7020,0
20240213,194900,15933410,7020,7020,7020,7020,0
20240213,194800,15933410,7020,7020,7020,7020,0
20240213,194700,15933410,7020,7020,7020,7020,0
20240213,194600,15933410,7020,7020,7020,7020,89
20240213,194500,15933410,7020,7020,7020,7020,0
20240213,194400,15933410,7020,7020,7020,7020,0
20240213,194300,15933410,7020,7020,7020,7020,0
20240213,194200,15933410,7020,7020,7020,7020,0
20240213,194100,15933410,7020,7020,7020,7020,0
20240213,194000,15933410,7020,7020,7020,7020,0
20240213,193900,15933410,7020,7020,7020,7020,0
20240213,193800,15933410,7020,7020,7020,7020,0
20240213,193700,15933410,7020,7020,7020,7020,0
20240213,193600,15933410,7020,7020,7020,7020,0
20240213,193500,15933410,7020,7020,7020,7020,0
20240213,193400,15933410,7020,7020,7020,7020,0
20240213,193300,15933410,7020,7020,7020,7020,0
20240213,193200,15933410,7020,7020,7020,7020,0
20240213,193100,15933410,7020,7020,7020,7020,0
20240213,193000,15933410,7020,7020,7020,7020,0
20240213,192900,15933410,7020,7020,7020,7020,0
20240213,192800,15933410,7020,7020,7020,7020,0
20240213,192700,15933410,7020,7020,7020,7020,0
20240213,192600,15933410,7020,7020,7020,7020,0
20240213,192500,15933410,7020,7020,7020,7020,0
20240213,192400,15933410,7020,7020,7020,7020,0
20240213,192300,15933410,7020,7020,7020,7020,0
20240213,192200,15933410,7020,7020,7020,7020,0
20240213,192100,15933410,7020,7020,7020,7020,0
20240213,192000,15933410,7020,7020,7020,7020,0
20240213,191900,15933410,7020,7020,7020,7020,0
20240213,191800,15933410,7020,7020,7020,7020,0
20240213,191700,15933410,7020,7020,7020,7020,0
20240213,191600,15933410,7020,7020,7020,7020,89
20240213,191500,15933410,7020,7020,7020,7020,0
20240213,191400,15933410,7020,7020,7020,7020,0
20240213,191300,15933410,7020,7020,7020,7020,0
20240213,191200,15933410,7020,7020,7020,7020,0
20240213,191100,15933410,7020,7020,7020,7020,0
20240213,191000,15933410,7020,7020,7020,7020,0
20240213,190900,15933410,7020,7020,7020,7020,0
20240213,190800,15933410,7020,7020,7020,7020,0
20240213,190700,15933410,7020,7020,7020,7020,0
20240213,190600,15933410,7020,7020,7020,7020,0
20240213,190500,15933410,7020,7020,7020,7020,0
20240213,190400,15933410,7020,7020,7020,7020,0
20240213,190300,15933410,7020,7020,7020,7020,0
20240213,190200,15933410,7020,7020,7020,7020,0
20240213,190100,15933410,7020,7020,7020,7020,0
20240213,190000,15933410,7020,7020,7020,7020,0
20240213,185900,15933410,7020,7020,7020,7020,0
20240213,185800,15933410,7020,7020,7020,7020,0
20240213,185700,15933410,7020,7020,7020,7020,0
20240213,185600,15933410,7020,7020,7020,7020,0
20240213,185500,15933410,7020,7020,7020,7020,0
20240213,185400,15933410,7020,7020,7020,7020,0
20240213,185300,15933410,7020,7020,7020,7020,0
20240213,185200,15933410,7020,7020,7020,7020,0
20240213,185100,15933410,7020,7020,7020,7020,0
20240213,185000,15933410,7020,7020,7020,7020,0
20240213,184900,15933410,7020,7020,7020,7020,0
20240213,184800,15933410,7020,7020,7020,7020,0
20240213,184700,15933410,7020,7020,7020,7020,0
20240213,184600,15933410,7020,7020,7020,7020,89
20240213,184500,15933410,7020,7020,7020,7020,0
20240213,184400,15933410,7020,7020,7020,7020,0
20240213,184300,15933410,7020,7020,7020,7020,0
20240213,184200,15933410,7020,7020,7020,7020,0
20240213,184100,15933410,7020,7020,7020,7020,0
20240213,184000,15933410,7020,7020,7020,7020,0
20240213,183900,15933410,7020,7020,7020,7020,0
20240213,183800,15933410,7020,7020,7020,7020,0
20240213,183700,15933410,7020,7020,7020,7020,0
20240213,183600,15933410,7020,7020,7020,7020,0
20240213,183500,15933410,7020,7020,7020,7020,0
20240213,183400,15933410,7020,7020,7020,7020,0
20240213,183300,15933410,7020,7020,7020,7020,0
20240213,183200,15933410,7020,7020,7020,7020,0
20240213,183100,15933410,7020,7020,7020,7020,0
20240213,183000,15933410,7020,7020,7020,7020,0
20240213,182900,15933410,7020,7020,7020,7020,0
20240213,182800,15933410,7020,7020,7020,7020,0
20240213,182700,15933410,7020,7020,7020,7020,0
20240213,182600,15933410,7020,7020,7020,7020,0
20240213,182500,15933410,7020,7020,7020,7020,0
20240213,182400,15933410,7020,7020,7020,7020,0
20240213,182300,15933410,7020,7020,7020,7020,0
20240213,182200,15933410,7020,7020,7020,7020,0
20240213,182100,15933410,7020,7020,7020,7020,0
20240213,182000,15933410,7020,7020,7020,7020,0
20240213,181900,15933410,7020,7020,7020,7020,0
20240213,181800,15933410,7020,7020,7020,7020,0
20240213,181700,15933410,7020,7020,7020,7020,0
20240213,181600,15933410,7020,7020,7020,7020,89
20240213,181500,15933410,7020,7020,7020,7020,0
20240213,181400,15933410,7020,7020,7020,7020,0
20240213,181300,15933410,7020,7020,7020,7020,0
20240213,181200,15933410,7020,7020,7020,7020,0
20240213,181100,15933410,7020,7020,7020,7020,0
20240213,181000,15933410,7020,7020,7020,7020,0
20240213,180900,15933410,7020,7020,7020,7020,0
20240213,180800,15933410,7020,7020,7020,7020,0
20240213,180700,15933410,7020,7020,7020,7020,0
20240213,180600,15933410,7020,7020,7020,7020,0
20240213,180500,15933410,7020,7020,7020,7020,0
20240213,180400,15933410,7020,7020,7020,7020,0
20240213,180300,15933410,7020,7020,7020,7020,0
20240213,180200,15933410,7020,7020,7020,7020,0
20240213,180100,15933410,7020,7020,7020,7020,0
20240213,180000,15933410,7020,7020,7020,7020,0
20240213,175900,15933410,7020,7020,7020,7020,0
20240213,175800,15933410,7020,7020,7020,7020,0
20240213,175700,15933410,7020,7020,7020,7020,0
20240213,175600,15933410,7020,7020,7020,7020,0
20240213,175500,15933410,7020,7020,7020,7020,0
20240213,175400,15933410,7020,7020,7020,7020,0
20240213,175300,15933410,7020,7020,7020,7020,0
20240213,175200,15933410,7020,7020,7020,7020,0
20240213,175100,15933410,7020,7020,7020,7020,0
20240213,175000,15933410,7020,7020,7020,7020,0
20240213,174900,15933410,7020,7020,7020,7020,0
20240213,174800,15933410,7020,7020,7020,7020,0
20240213,174700,15933410,7020,7020,7020,7020,0
20240213,174600,15933410,7020,7020,7020,7020,89
20240213,174500,15933410,7020,7020,7020,7020,0
20240213,174400,15933410,7020,7020,7020,7020,0
20240213,174300,15933410,7020,7020,7020,7020,0
20240213,174200,15933410,7020,7020,7020,7020,0
20240213,174100,15933410,7020,7020,7020,7020,0
20240213,174000,15933410,7020,7020,7020,7020,0
20240213,173900,15933410,7020,7020,7020,7020,0
20240213,173800,15933410,7020,7020,7020,7020,0
20240213,173700,15933410,7020,7020,7020,7020,0
20240213,173600,15933410,7020,7020,7020,7020,0
20240213,173500,15933410,7020,7020,7020,7020,0
20240213,173400,15933410,7020,7020,7020,7020,0
20240213,173300,15933410,7020,7020,7020,7020,0
20240213,173200,15933410,7020,7020,7020,7020,0
20240213,173100,15933410,7020,7020,7020,7020,0
20240213,173000,15933410,7020,7020,7020,7020,0
20240213,172900,15933410,7020,7020,7020,7020,0
20240213,172800,15933410,7020,7020,7020,7020,0
20240213,172700,15933410,7020,7020,7020,7020,0
20240213,172600,15933410,7020,7020,7020,7020,0
20240213,172500,15933410,7020,7020,7020,7020,0
20240213,172400,15933410,7020,7020,7020,7020,0
20240213,172300,15933410,7020,7020,7020,7020,0
20240213,172200,15933410,7020,7020,7020,7020,0
20240213,172100,15933410,7020,7020,7020,7020,0
20240213,172000,15933410,7020,7020,7020,7020,0
20240213,171900,15933410,7020,7020,7020,7020,0
20240213,171800,15933410,7020,7020,7020,7020,0
20240213,171700,15933410,7020,7020,7020,7020,0
20240213,171600,15933410,7020,7020,7020,7020,89
20240213,171500,15933410,7020,7020,7020,7020,0
20240213,171400,15933410,7020,7020,7020,7020,0
20240213,171300,15933410,7020,7020,7020,7020,0
20240213,171200,15933410,7020,7020,7020,7020,0
20240213,171100,15933410,7020,7020,7020,7020,0
20240213,171000,15933410,7020,7020,7020,7020,0
20240213,170900,15933410,7020,7020,7020,7020,0
20240213,170800,15933410,7020,7020,7020,7020,0
20240213,170700,15933410,7020,7020,7020,7020,0
20240213,170600,15933410,7020,7020,7020,7020,0
20240213,170500,15933410,7020,7020,7020,7020,0
20240213,170400,15933410,7020,7020,7020,7020,0
20240213,170300,15933410,7020,7020,7020,7020,0
20240213,170200,15933410,7020,7020,7020,7020,0
20240213,170100,15933410,7020,7020,7020,7020,0
20240213,170000,15933410,7020,7020,7020,7020,0
20240213,165900,15933410,7020,7020,7020,7020,0
20240213,165800,15933410,7020,7020,7020,7020,0
20240213,165700,15933410,7020,7020,7020,7020,0
20240213,165600,15933410,7020,7020,7020,7020,0
20240213,165500,15933410,7020,7020,7020,7020,0
20240213,165400,15933410,7020,7020,7020,7020,0
20240213,165300,15933410,7020,7020,7020,7020,0
20240213,165200,15933410,7020,7020,7020,7020,0
20240213,165100,15933410,7020,7020,7020,7020,0
20240213,165000,15933410,7020,7020,7020,7020,0
20240213,164900,15933410,7020,7020,7020,7020,0
20240213,164800,15933410,7020,7020,7020,7020,0
20240213,164700,15933410,7020,7020,7020,7020,0
20240213,164600,15933410,7020,7020,7020,7020,89
20240213,164500,15933410,7020,7020,7020,7020,0
20240213,164400,15933410,7020,7020,7020,7020,0
20240213,164300,15933410,7020,7020,7020,7020,0
20240213,164200,15933410,7020,7020,7020,7020,0
20240213,164100,15933410,7020,7020,7020,7020,0
20240213,164000,15933410,7020,7020,7020,7020,0
20240213,163900,15933410,7020,7020,7020,7020,0
20240213,163800,15933410,7020,7020,7020,7020,0
20240213,163700,15933410,7020,7020,7020,7020,0
20240213,163600,15933410,7020,7020,7020,7020,0
20240213,163500,15933410,7020,7020,7020,7020,0
20240213,163400,15933410,7020,7020,7020,7020,0
20240213,163300,15933410,7020,7020,7020,7020,0
20240213,163200,15933410,7020,7020,7020,7020,0
20240213,163100,15933410,7020,7020,7020,7020,0
20240213,163000,15933410,7020,7020,7020,7020,0
20240213,162900,15933410,7020,7020,7020,7020,0
20240213,162800,15933410,7020,7020,7020,7020,0
20240213,162700,15933410,7020,7020,7020,7020,0
20240213,162600,15933410,7020,7020,7020,7020,0
20240213,162500,15933410,7020,7020,7020,7020,0
20240213,162400,15933410,7020,7020,7020,7020,0
20240213,162300,15933410,7020,7020,7020,7020,0
20240213,162200,15933410,7020,7020,7020,7020,0
20240213,162100,15933410,7020,7020,7020,7020,0
20240213,162000,15933410,7020,7020,7020,7020,0
20240213,161900,15933410,7020,7020,7020,7020,0
20240213,161800,15933410,7020,7020,7020,7020,0
20240213,161700,15933410,7020,7020,7020,7020,0
20240213,161600,15933410,7020,7020,7020,7020,89
20240213,161500,15933410,7020,7020,7020,7020,0
20240213,161400,15933410,7020,7020,7020,7020,0
20240213,161300,15933410,7020,7020,7020,7020,0
20240213,161200,15933410,7020,7020,7020,7020,0
20240213,161100,15933410,7020,7020,7020,7020,0
20240213,161000,15933410,7020,7020,7020,7020,0
20240213,160900,15933410,7020,7020,7020,7020,0
20240213,160800,15933410,7020,7020,7020,7020,0
20240213,160700,15933410,7020,7020,7020,7020,0
20240213,160600,15933410,7020,7020,7020,7020,0
20240213,160500,15933410,7020,7020,7020,7020,0
20240213,160400,15933410,7020,7020,7020,7020,0
20240213,160300,15933410,7020,7020,7020,7020,0
20240213,160200,15933410,7020,7020,7020,7020,0
20240213,160100,15933410,7020,7020,7020,7020,0
20240213,160000,15933410,7020,7020,7020,7020,0
20240213,155900,15933410,7020,7020,7020,7020,0
20240213,155800,15933410,7020,7020,7020,7020,0
20240213,155700,15933410,7020,7020,7020,7020,0
20240213,155600,15933410,7020,7020,7020,7020,0
20240213,155500,15933410,7020,7020,7020,7020,0
20240213,155400,15933410,7020,7020,7020,7020,0
20240213,155300,15933410,7020,7020,7020,7020,0
20240213,155200,15933410,7020,7020,7020,7020,0
20240213,155100,15933410,7020,7020,7020,7020,0
20240213,155000,15933410,7020,7020,7020,7020,0
20240213,154900,15933410,7020,7020,7020,7020,0
20240213,154800,15933410,7020,7020,7020,7020,0
20240213,154700,15933410,7020,7020,7020,7020,0
20240213,154600,15933410,7020,7020,7020,7020,89
20240213,154500,15933410,7020,7020,7020,7020,0
20240213,154400,15933410,7020,7020,7020,7020,0
20240213,154300,15933410,7020,7020,7020,7020,0
20240213,154200,15933410,7020,7020,7020,7020,0
20240213,154100,15933410,7020,7020,7020,7020,0
20240213,154000,15933410,7020,7020,7020,7020,0
20240213,153900,15933410,7020,7020,7020,7020,0
20240213,153800,15933410,7020,7020,7020,7020,0
20240213,153700,15933410,7020,7020,7020,7020,0
20240213,153600,15933410,7020,7020,7020,7020,0
20240213,153500,15933410,7020,7020,7020,7020,0
20240213,153400,15933410,7020,7020,7020,7020,0
20240213,153300,15933410,7020,7020,7020,7020,0
20240213,153200,15933410,7020,7020,7020,7020,0
20240213,153100,15933410,7020,7020,7020,7020,0
20240213,153000,15933410,7020,7020,7020,7020,89
20240213,152900,15308630,7030,7030,7030,7030,0
20240213,152800,15308630,7030,7030,7030,7030,0
20240213,152700,15308630,7030,7030,7030,7030,0
20240213,152600,15308630,7030,7030,7030,7030,0
20240213,152500,15308630,7030,7030,7030,7030,0
20240213,152400,15308630,7030,7030,7030,7030,0
20240213,152300,15308630,7030,7030,7030,7030,0
20240213,152200,15308630,7030,7030,7030,7030,0
20240213,152100,15308630,7030,7030,7030,7030,0
20240213,152000,15308630,7030,7030,7030,7030,0
20240213,151900,15308630,7030,7060,7060,7020,56
20240213,151800,14913530,7060,7060,7060,7060,2
20240213,151700,14899410,7080,7080,7080,7080,0
20240213,151600,14899410,7080,7080,7080,7080,0
20240213,151500,14899410,7080,7080,7080,7080,0
20240213,151400,14899410,7080,7080,7080,7080,0
20240213,151300,14899410,7080,7080,7080,7080,0
20240213,151200,14899410,7080,7080,7080,7080,2
20240213,151100,14885250,7040,7040,7040,7040,43
20240213,151000,14582530,7080,7080,7080,7080,0
20240213,150900,14582530,7080,7080,7080,7080,0
20240213,150800,14582530,7080,7040,7080,7040,4
20240213,150700,14554330,7020,7020,7020,7020,0
20240213,150600,14554330,7020,7020,7020,7020,0
20240213,150500,14554330,7020,7020,7020,7020,0
20240213,150400,14554330,7020,7020,7020,7020,0
20240213,150300,14554330,7020,7020,7020,7020,0
20240213,150200,14554330,7020,7020,7020,7020,0
20240213,150100,14554330,7020,7020,7020,7020,0
20240213,150000,14554330,7020,7020,7020,7020,0
20240213,145900,14554330,7020,7020,7020,7020,0
20240213,145800,14554330,7020,7020,7020,7020,0
20240213,145700,14554330,7020,7020,7020,7020,0
20240213,145600,14554330,7020,7020,7020,7020,0
20240213,145500,14554330,7020,7020,7020,7020,0
20240213,145400,14554330,7020,7020,7020,7020,0
20240213,145300,14554330,7020,7020,7020,7020,0
20240213,145200,14554330,7020,7020,7020,7020,0
20240213,145100,14554330,7020,7020,7020,7020,0
20240213,145000,14554330,7020,7020,7020,7020,0
20240213,144900,14554330,7020,7020,7020,7020,0
20240213,144800,14554330,7020,7020,7020,7020,1
20240213,144700,14547310,7020,7020,7020,7020,0
20240213,144600,14547310,7020,7020,7020,7020,0
20240213,144500,14547310,7020,7020,7020,7020,0
20240213,144400,14547310,7020,7020,7020,7020,0
20240213,144300,14547310,7020,7020,7020,7020,0
20240213,144200,14547310,7020,7020,7020,7020,0
20240213,144100,14547310,7020,7020,7020,7020,0
20240213,144000,14547310,7020,7020,7020,7020,0
20240213,143900,14547310,7020,7020,7020,7020,0
20240213,143800,14547310,7020,7020,7020,7020,0
20240213,143700,14547310,7020,7020,7020,7020,0
20240213,143600,14547310,7020,7020,7020,7020,0
20240213,143500,14547310,7020,7020,7020,7020,0
20240213,143400,14547310,7020,7020,7020,7020,0
20240213,143300,14547310,7020,7020,7020,7020,0
20240213,143200,14547310,7020,7020,7020,7020,0
20240213,143100,14547310,7020,7020,7020,7020,0
20240213,143000,14547310,7020,7020,7020,7020,0
20240213,142900,14547310,7020,7020,7020,7020,0
20240213,142800,14547310,7020,7020,7020,7020,0
20240213,142700,14547310,7020,7020,7020,7020,0
20240213,142600,14547310,7020,7020,7020,7020,0
20240213,142500,14547310,7020,7020,7020,7020,0
20240213,142400,14547310,7020,7020,7020,7020,0
20240213,142300,14547310,7020,7020,7020,7020,0
20240213,142200,14547310,7020,7020,7020,7020,0
20240213,142100,14547310,7020,7020,7020,7020,1
20240213,142000,14540290,7070,7070,7070,7070,3
20240213,141900,14519080,7020,7020,7020,7020,0
20240213,141800,14519080,7020,7020,7020,7020,0
20240213,141700,14519080,7020,7090,7090,7020,249
20240213,141600,12757660,7090,7090,7090,7090,0
20240213,141500,12757660,7090,7090,7090,7090,0
20240213,141400,12757660,7090,7090,7090,7090,0
20240213,141300,12757660,7090,7090,7090,7090,0
20240213,141200,12757660,7090,7090,7090,7090,0
20240213,141100,12757660,7090,7090,7090,7090,0
20240213,141000,12757660,7090,7090,7090,7090,0
20240213,140900,12757660,7090,7090,7090,7090,0
20240213,140800,12757660,7090,7090,7090,7090,0
20240213,140700,12757660,7090,7090,7090,7090,0
20240213,140600,12757660,7090,7090,7090,7090,0
20240213,140500,12757660,7090,7090,7090,7090,0
20240213,140400,12757660,7090,7090,7090,7090,0
20240213,140300,12757660,7090,7090,7090,7090,0
20240213,140200,12757660,7090,7090,7090,7090,0
20240213,140100,12757660,7090,7090,7090,7090,0
20240213,140000,12757660,7090,7090,7090,7090,0
20240213,135900,12757660,7090,7090,7090,7090,0
20240213,135800,12757660,7090,7090,7090,7090,0
20240213,135700,12757660,7090,7090,7090,7090,0
20240213,135600,12757660,7090,7090,7090,7090,0
20240213,135500,12757660,7090,7090,7090,7090,0
20240213,135400,12757660,7090,7090,7090,7090,0
20240213,135300,12757660,7090,7090,7090,7090,0
20240213,135200,12757660,7090,7090,7090,7090,0
20240213,135100,12757660,7090,7090,7090,7090,0
20240213,135000,12757660,7090,7090,7090,7090,0
20240213,134900,12757660,7090,7090,7090,7090,0
20240213,134800,12757660,7090,7090,7090,7090,0
20240213,134700,12757660,7090,7090,7090,7090,0
20240213,134600,12757660,7090,7090,7090,7090,0
20240213,134500,12757660,7090,7090,7090,7090,0
20240213,134400,12757660,7090,7090,7090,7090,0
20240213,134300,12757660,7090,7090,7090,7090,0
20240213,134200,12757660,7090,7090,7090,7090,0
20240213,134100,12757660,7090,7090,7090,7090,0
20240213,134000,12757660,7090,7090,7090,7090,0
20240213,133900,12757660,7090,7070,7090,7070,2
20240213,133800,12743500,7070,7070,7070,7070,0
20240213,133700,12743500,7070,7070,7070,7070,0
20240213,133600,12743500,7070,7070,7070,7070,0
20240213,133500,12743500,7070,7070,7070,7070,0
20240213,133400,12743500,7070,7070,7070,7070,0
20240213,133300,12743500,7070,7070,7070,7070,0
20240213,133200,12743500,7070,7070,7070,7070,0
20240213,133100,12743500,7070,7070,7070,7070,0
20240213,133000,12743500,7070,7070,7070,7070,0
20240213,132900,12743500,7070,7070,7070,7070,0
20240213,132800,12743500,7070,7070,7070,7070,0
20240213,132700,12743500,7070,7070,7070,7070,0
20240213,132600,12743500,7070,7070,7070,7070,0
20240213,132500,12743500,7070,7070,7070,7070,0
20240213,132400,12743500,7070,7010,7080,7010,174
20240213,132300,11522380,7010,7020,7020,7010,617
20240213,132200,7192500,7020,7020,7020,7020,0
20240213,132100,7192500,7020,7020,7020,7020,0
20240213,132000,7192500,7020,7030,7030,7020,21
20240213,131900,7045060,7060,7060,7060,7060,0
20240213,131800,7045060,7060,7060,7060,7060,0
20240213,131700,7045060,7060,7060,7060,7060,0
20240213,131600,7045060,7060,7060,7060,7060,0
20240213,131500,7045060,7060,7060,7060,7060,0
20240213,131400,7045060,7060,7060,7060,7060,0
20240213,131300,7045060,7060,7060,7060,7060,0
20240213,131200,7045060,7060,7060,7060,7060,0
20240213,131100,7045060,7060,7060,7060,7060,0
20240213,131000,7045060,7060,7060,7060,7060,0
20240213,130900,7045060,7060,7060,7060,7060,0
20240213,130800,7045060,7060,7060,7060,7060,0
20240213,130700,7045060,7060,7060,7060,7060,0
20240213,130600,7045060,7060,7060,7060,7060,0
20240213,130500,7045060,7060,7060,7060,7060,0
20240213,130400,7045060,7060,7060,7060,7060,0
20240213,130300,7045060,7060,7050,7060,7050,67
20240213,130200,6572420,7050,7050,7050,7050,0
20240213,130100,6572420,7050,7050,7050,7050,0
20240213,130000,6572420,7050,7050,7050,7050,0
20240213,125900,6572420,7050,7050,7050,7050,0
20240213,125800,6572420,7050,7050,7050,7050,0
20240213,125700,6572420,7050,7050,7050,7050,0
20240213,125600,6572420,7050,7050,7050,7050,0
20240213,125500,6572420,7050,7050,7050,7050,0
20240213,125400,6572420,7050,7050,7050,7050,0
20240213,125300,6572420,7050,7050,7050,7050,0
20240213,125200,6572420,7050,7050,7050,7050,0
20240213,125100,6572420,7050,7050,7050,7050,0
20240213,125000,6572420,7050,7050,7050,7050,0
20240213,124900,6572420,7050,7050,7050,7050,0
20240213,124800,6572420,7050,7050,7050,7050,0
20240213,124700,6572420,7050,7050,7050,7050,0
20240213,124600,6572420,7050,7050,7050,7050,0
20240213,124500,6572420,7050,7050,7050,7050,0
20240213,124400,6572420,7050,7050,7050,7050,0
20240213,124300,6572420,7050,7030,7050,7030,2
20240213,124200,6558340,7020,7020,7020,7020,0
20240213,124100,6558340,7020,7020,7020,7020,0
20240213,124000,6558340,7020,7020,7020,7020,0
20240213,123900,6558340,7020,7020,7020,7020,0
20240213,123800,6558340,7020,7020,7020,7020,0
20240213,123700,6558340,7020,7020,7020,7020,0
20240213,123600,6558340,7020,7020,7020,7020,0
20240213,123500,6558340,7020,7020,7020,7020,0
20240213,123400,6558340,7020,7020,7020,7020,0
20240213,123300,6558340,7020,7020,7020,7020,0
20240213,123200,6558340,7020,7020,7020,7020,0
20240213,123100,6558340,7020,7020,7020,7020,0
20240213,123000,6558340,7020,7020,7020,7020,0
20240213,122900,6558340,7020,7020,7020,7020,0
20240213,122800,6558340,7020,7020,7020,7020,0
20240213,122700,6558340,7020,7020,7020,7020,0
20240213,122600,6558340,7020,7020,7020,7020,0
20240213,122500,6558340,7020,7020,7020,7020,0
20240213,122400,6558340,7020,7020,7020,7020,0
20240213,122300,6558340,7020,7020,7020,7020,0
20240213,122200,6558340,7020,7020,7020,7020,0
20240213,122100,6558340,7020,7020,7020,7020,0
20240213,122000,6558340,7020,7020,7020,7020,0
20240213,121900,6558340,7020,7020,7020,7020,0
20240213,121800,6558340,7020,7020,7020,7020,0
20240213,121700,6558340,7020,7020,7020,7020,0
20240213,121600,6558340,7020,7020,7020,7020,0
20240213,121500,6558340,7020,7020,7020,7020,374
20240213,121400,3932860,7020,7020,7020,7020,0
20240213,121300,3932860,7020,7020,7020,7020,0
20240213,121200,3932860,7020,7020,7020,7020,0
20240213,121100,3932860,7020,7020,7020,7020,0
20240213,121000,3932860,7020,7020,7020,7020,0
20240213,120900,3932860,7020,7020,7020,7020,0
20240213,120800,3932860,7020,7020,7020,7020,0
20240213,120700,3932860,7020,7020,7020,7020,0
20240213,120600,3932860,7020,7020,7020,7020,0
20240213,120500,3932860,7020,7070,7070,7020,45
20240213,120400,3616660,7070,7070,7070,7070,0
20240213,120300,3616660,7070,7070,7070,7070,0
20240213,120200,3616660,7070,7070,7070,7070,0
20240213,120100,3616660,7070,7070,7070,7070,0
20240213,120000,3616660,7070,7070,7070,7070,0
20240213,115900,3616660,7070,7070,7070,7070,0
20240213,115800,3616660,7070,7070,7070,7070,0
20240213,115700,3616660,7070,7070,7070,7070,0
20240213,115600,3616660,7070,7070,7070,7070,0
20240213,115500,3616660,7070,7070,7070,7070,0
20240213,115400,3616660,7070,7070,7070,7070,0
20240213,115300,3616660,7070,7070,7070,7070,0
20240213,115200,3616660,7070,7070,7070,7070,0
20240213,115100,3616660,7070,7070,7070,7070,0
20240213,115000,3616660,7070,7070,7070,7070,0
20240213,114900,3616660,7070,7070,7070,7070,0
20240213,114800,3616660,7070,7070,7070,7070,30
20240213,114700,3404560,7050,7040,7050,7040,31
20240213,114600,3186130,7020,7020,7020,7020,4
20240213,114500,3158050,7020,7020,7020,7020,0
20240213,114400,3158050,7020,7020,7020,7020,0
20240213,114300,3158050,7020,7020,7020,7020,0
20240213,114200,3158050,7020,7030,7030,7020,261
20240213,114100,1324960,7110,7110,7110,7110,0
20240213,114000,1324960,7110,7110,7110,7110,0
20240213,113900,1324960,7110,7110,7110,7110,0
20240213,113800,1324960,7110,7110,7110,7110,0
20240213,113700,1324960,7110,7110,7110,7110,0
20240213,113600,1324960,7110,7110,7110,7110,0
20240213,113500,1324960,7110,7110,7110,7110,0
20240213,113400,1324960,7110,7110,7110,7110,0
20240213,113300,1324960,7110,7110,7110,7110,0
20240213,113200,1324960,7110,7110,7110,7110,0
20240213,113100,1324960,7110,7110,7110,7110,0
20240213,113000,1324960,7110,7110,7110,7110,0
20240213,112900,1324960,7110,7110,7110,7110,0
20240213,112800,1324960,7110,7110,7110,7110,0
20240213,112700,1324960,7110,7110,7110,7110,0
20240213,112600,1324960,7110,7110,7110,7110,0
20240213,112500,1324960,7110,7110,7110,7110,0
20240213,112400,1324960,7110,7110,7110,7110,0
20240213,112300,1324960,7110,7110,7110,7110,0
20240213,112200,1324960,7110,7110,7110,7110,0
20240213,112100,1324960,7110,7110,7110,7110,0
20240213,112000,1324960,7110,7110,7110,7110,0
20240213,111900,1324960,7110,7110,7110,7110,0
20240213,111800,1324960,7110,7110,7110,7110,0
20240213,111700,1324960,7110,7100,7110,7100,2
20240213,111600,1310750,7110,7110,7110,7110,0
20240213,111500,1310750,7110,7110,7110,7110,0
20240213,111400,1310750,7110,7110,7110,7110,0
20240213,111300,1310750,7110,7110,7110,7110,0
20240213,111200,1310750,7110,7110,7110,7110,0
20240213,111100,1310750,7110,7110,7110,7110,0
20240213,111000,1310750,7110,7110,7110,7110,0
20240213,110900,1310750,7110,7110,7110,7110,0
20240213,110800,1310750,7110,7110,7110,7110,0
20240213,110700,1310750,7110,7110,7110,7110,0
20240213,110600,1310750,7110,7110,7110,7110,0
20240213,110500,1310750,7110,7110,7110,7110,0
20240213,110400,1310750,7110,7110,7110,7110,0
20240213,110300,1310750,7110,7110,7110,7110,0
20240213,110200,1310750,7110,7110,7110,7110,0
20240213,110100,1310750,7110,7110,7110,7110,0
20240213,110000,1310750,7110,7110,7110,7110,0
20240213,105900,1310750,7110,7110,7110,7110,0
20240213,105800,1310750,7110,7110,7110,7110,0
20240213,105700,1310750,7110,7110,7110,7110,0
20240213,105600,1310750,7110,7110,7110,7110,0
20240213,105500,1310750,7110,7110,7110,7110,0
20240213,105400,1310750,7110,7110,7110,7110,0
20240213,105300,1310750,7110,7110,7110,7110,0
20240213,105200,1310750,7110,7110,7110,7110,0
20240213,105100,1310750,7110,7030,7110,7030,3
20240213,105000,1289580,7030,7030,7030,7030,1
20240213,104900,1282550,7050,7050,7050,7050,0
20240213,104800,1282550,7050,7050,7050,7050,0
20240213,104700,1282550,7050,7050,7050,7050,0
20240213,104600,1282550,7050,7050,7050,7050,0
20240213,104500,1282550,7050,7050,7050,7050,0
20240213,104400,1282550,7050,7050,7050,7050,0
20240213,104300,1282550,7050,7050,7050,7050,0
20240213,104200,1282550,7050,7050,7050,7050,0
20240213,104100,1282550,7050,7050,7050,7050,0
20240213,104000,1282550,7050,7050,7050,7050,0
20240213,103900,1282550,7050,7050,7050,7050,0
20240213,103800,1282550,7050,7050,7050,7050,0
20240213,103700,1282550,7050,7050,7050,7050,0
20240213,103600,1282550,7050,7050,7050,7050,0
20240213,103500,1282550,7050,7050,7050,7050,0
20240213,103400,1282550,7050,7050,7050,7050,0
20240213,103300,1282550,7050,7050,7050,7050,0
20240213,103200,1282550,7050,7050,7050,7050,0
20240213,103100,1282550,7050,7050,7050,7050,0
20240213,103000,1282550,7050,7050,7050,7050,0
20240213,102900,1282550,7050,7050,7050,7050,0
20240213,102800,1282550,7050,7050,7050,7050,0
20240213,102700,1282550,7050,7050,7050,7050,0
20240213,102600,1282550,7050,7050,7050,7050,0
20240213,102500,1282550,7050,7050,7050,7050,0
20240213,102400,1282550,7050,7050,7050,7050,0
20240213,102300,1282550,7050,7050,7050,7050,0
20240213,102200,1282550,7050,7050,7050,7050,0
20240213,102100,1282550,7050,7050,7050,7050,0
20240213,102000,1282550,7050,7050,7050,7050,0
20240213,101900,1282550,7050,7050,7050,7050,0
20240213,101800,1282550,7050,7050,7050,7050,0
20240213,101700,1282550,7050,7050,7050,7050,0
20240213,101600,1282550,7050,7050,7050,7050,0
20240213,101500,1282550,7050,7050,7050,7050,0
20240213,101400,1282550,7050,7050,7050,7050,0
20240213,101300,1282550,7050,7050,7050,7050,0
20240213,101200,1282550,7050,7050,7050,7050,14
20240213,101100,1183850,7030,7030,7030,7030,0
20240213,101000,1183850,7030,7030,7030,7030,0
20240213,100900,1183850,7030,7030,7030,7030,0
20240213,100800,1183850,7030,7030,7030,7030,0
20240213,100700,1183850,7030,7030,7030,7030,0
20240213,100600,1183850,7030,7030,7030,7030,0
20240213,100500,1183850,7030,7030,7030,7030,13
20240213,100400,1092460,7050,7050,7050,7050,0
20240213,100300,1092460,7050,7030,7050,7030,3
20240213,100200,1071350,7100,7100,7100,7100,0
20240213,100100,1071350,7100,7100,7100,7100,0
20240213,100000,1071350,7100,7100,7100,7100,0
20240213,095900,1071350,7100,7100,7100,7100,0
20240213,095800,1071350,7100,7100,7100,7100,0
20240213,095700,1071350,7100,7100,7100,7100,0
20240213,095600,1071350,7100,7100,7100,7100,0
20240213,095500,1071350,7100,7100,7100,7100,0
20240213,095400,1071350,7100,7100,7100,7100,0
20240213,095300,1071350,7100,7100,7100,7100,0
20240213,095200,1071350,7100,7100,7100,7100,0
20240213,095100,1071350,7100,7100,7100,7100,0
20240213,095000,1071350,7100,7100,7100,7100,0
20240213,094900,1071350,7100,7100,7100,7100,1
20240213,094800,1064250,7030,7030,7030,7030,0
20240213,094700,1064250,7030,7030,7030,7030,0
20240213,094600,1064250,7030,7030,7030,7030,0
20240213,094500,1064250,7030,7030,7030,7030,0
20240213,094400,1064250,7030,7030,7030,7030,0
20240213,094300,1064250,7030,7030,7030,7030,1
20240213,094200,1057220,7040,7040,7040,7040,0
20240213,094100,1057220,7040,7040,7040,7040,0
20240213,094000,1057220,7040,7040,7040,7040,0
20240213,093900,1057220,7040,7040,7040,7040,0
20240213,093800,1057220,7040,7040,7040,7040,0
20240213,093700,1057220,7040,7040,7040,7040,0
20240213,093600,1057220,7040,7040,7040,7040,0
20240213,093500,1057220,7040,7040,7040,7040,0
20240213,093400,1057220,7040,7040,7040,7040,102
20240213,093300,339140,7050,7050,7050,7050,0
20240213,093200,339140,7050,7050,7050,7050,0
20240213,093100,339140,7050,7050,7050,7050,0
20240213,093000,339140,7050,7050,7050,7050,0
20240213,092900,339140,7050,7050,7050,7050,0
20240213,092800,339140,7050,7050,7050,7050,0
20240213,092700,339140,7050,7050,7050,7050,0
20240213,092600,339140,7050,7050,7050,7050,0
20240213,092500,339140,7050,7050,7050,7050,0
20240213,092400,339140,7050,7050,7050,7050,0
20240213,092300,339140,7050,7050,7050,7050,0
20240213,092200,339140,7050,7050,7050,7050,0
20240213,092100,339140,7050,7050,7130,7050,3
20240213,092000,317910,7050,7050,7050,7050,0
20240213,091900,317910,7050,7050,7050,7050,0
20240213,091800,317910,7050,7050,7050,7050,0
20240213,091700,317910,7050,7050,7050,7050,0
20240213,091600,317910,7050,7050,7050,7050,0
20240213,091500,317910,7050,7040,7050,7040,37
20240213,091400,57360,7040,7040,7040,7040,0
20240213,091300,57360,7040,7040,7040,7040,0
20240213,091200,57360,7040,7160,7160,7040,3
20240213,091100,36000,7200,7200,7200,7200,0
20240213,091000,36000,7200,7200,7200,7200,0
20240213,090900,36000,7200,7200,7200,7200,0
20240213,090800,36000,7200,7200,7200,7200,0
20240213,090700,36000,7200,7200,7200,7200,0
20240213,090600,36000,7200,7200,7200,7200,0
20240213,090500,36000,7200,7200,7200,7200,0
20240213,090400,36000,7200,7200,7200,7200,0
20240213,090300,36000,7200,7200,7200,7200,0
20240213,090200,36000,7200,7200,7200,7200,0
20240213,090100,36000,7200,7200,7200,7200,0
20240213,090000,36000,7200,7200,7200,7200,5