KissMeData/153460/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,202300,42410620,7090,7090,7090,7090,1
20240214,202200,42410620,7090,7090,7090,7090,0
20240214,202100,42410620,7090,7090,7090,7090,0
20240214,202000,42410620,7090,7090,7090,7090,0
20240214,201900,42410620,7090,7090,7090,7090,0
20240214,201800,42410620,7090,7090,7090,7090,0
20240214,201700,42410620,7090,7090,7090,7090,0
20240214,201600,42410620,7090,7090,7090,7090,0
20240214,201500,42410620,7090,7090,7090,7090,0
20240214,201400,42410620,7090,7090,7090,7090,0
20240214,201300,42410620,7090,7090,7090,7090,0
20240214,201200,42410620,7090,7090,7090,7090,0
20240214,201100,42410620,7090,7090,7090,7090,0
20240214,201000,42410620,7090,7090,7090,7090,0
20240214,200900,42410620,7090,7090,7090,7090,0
20240214,200800,42410620,7090,7090,7090,7090,0
20240214,200700,42410620,7090,7090,7090,7090,0
20240214,200600,42410620,7090,7090,7090,7090,0
20240214,200500,42410620,7090,7090,7090,7090,0
20240214,200400,42410620,7090,7090,7090,7090,0
20240214,200300,42410620,7090,7090,7090,7090,0
20240214,200200,42410620,7090,7090,7090,7090,0
20240214,200100,42410620,7090,7090,7090,7090,0
20240214,200000,42410620,7090,7090,7090,7090,0
20240214,195900,42410620,7090,7090,7090,7090,0
20240214,195800,42410620,7090,7090,7090,7090,0
20240214,195700,42410620,7090,7090,7090,7090,0
20240214,195600,42410620,7090,7090,7090,7090,0
20240214,195500,42410620,7090,7090,7090,7090,0
20240214,195400,42410620,7090,7090,7090,7090,0
20240214,195300,42410620,7090,7090,7090,7090,1
20240214,195200,42410620,7090,7090,7090,7090,0
20240214,195100,42410620,7090,7090,7090,7090,0
20240214,195000,42410620,7090,7090,7090,7090,0
20240214,194900,42410620,7090,7090,7090,7090,0
20240214,194800,42410620,7090,7090,7090,7090,0
20240214,194700,42410620,7090,7090,7090,7090,0
20240214,194600,42410620,7090,7090,7090,7090,0
20240214,194500,42410620,7090,7090,7090,7090,0
20240214,194400,42410620,7090,7090,7090,7090,0
20240214,194300,42410620,7090,7090,7090,7090,0
20240214,194200,42410620,7090,7090,7090,7090,0
20240214,194100,42410620,7090,7090,7090,7090,0
20240214,194000,42410620,7090,7090,7090,7090,0
20240214,193900,42410620,7090,7090,7090,7090,0
20240214,193800,42410620,7090,7090,7090,7090,0
20240214,193700,42410620,7090,7090,7090,7090,0
20240214,193600,42410620,7090,7090,7090,7090,0
20240214,193500,42410620,7090,7090,7090,7090,0
20240214,193400,42410620,7090,7090,7090,7090,0
20240214,193300,42410620,7090,7090,7090,7090,0
20240214,193200,42410620,7090,7090,7090,7090,0
20240214,193100,42410620,7090,7090,7090,7090,0
20240214,193000,42410620,7090,7090,7090,7090,0
20240214,192900,42410620,7090,7090,7090,7090,0
20240214,192800,42410620,7090,7090,7090,7090,0
20240214,192700,42410620,7090,7090,7090,7090,0
20240214,192600,42410620,7090,7090,7090,7090,0
20240214,192500,42410620,7090,7090,7090,7090,0
20240214,192400,42410620,7090,7090,7090,7090,0
20240214,192300,42410620,7090,7090,7090,7090,1
20240214,192200,42410620,7090,7090,7090,7090,0
20240214,192100,42410620,7090,7090,7090,7090,0
20240214,192000,42410620,7090,7090,7090,7090,0
20240214,191900,42410620,7090,7090,7090,7090,0
20240214,191800,42410620,7090,7090,7090,7090,0
20240214,191700,42410620,7090,7090,7090,7090,0
20240214,191600,42410620,7090,7090,7090,7090,0
20240214,191500,42410620,7090,7090,7090,7090,0
20240214,191400,42410620,7090,7090,7090,7090,0
20240214,191300,42410620,7090,7090,7090,7090,0
20240214,191200,42410620,7090,7090,7090,7090,0
20240214,191100,42410620,7090,7090,7090,7090,0
20240214,191000,42410620,7090,7090,7090,7090,0
20240214,190900,42410620,7090,7090,7090,7090,0
20240214,190800,42410620,7090,7090,7090,7090,0
20240214,190700,42410620,7090,7090,7090,7090,0
20240214,190600,42410620,7090,7090,7090,7090,0
20240214,190500,42410620,7090,7090,7090,7090,0
20240214,190400,42410620,7090,7090,7090,7090,0
20240214,190300,42410620,7090,7090,7090,7090,0
20240214,190200,42410620,7090,7090,7090,7090,0
20240214,190100,42410620,7090,7090,7090,7090,0
20240214,190000,42410620,7090,7090,7090,7090,0
20240214,185900,42410620,7090,7090,7090,7090,0
20240214,185800,42410620,7090,7090,7090,7090,0
20240214,185700,42410620,7090,7090,7090,7090,0
20240214,185600,42410620,7090,7090,7090,7090,0
20240214,185500,42410620,7090,7090,7090,7090,0
20240214,185400,42410620,7090,7090,7090,7090,0
20240214,185300,42410620,7090,7090,7090,7090,1
20240214,185200,42410620,7090,7090,7090,7090,0
20240214,185100,42410620,7090,7090,7090,7090,0
20240214,185000,42410620,7090,7090,7090,7090,0
20240214,184900,42410620,7090,7090,7090,7090,0
20240214,184800,42410620,7090,7090,7090,7090,0
20240214,184700,42410620,7090,7090,7090,7090,0
20240214,184600,42410620,7090,7090,7090,7090,0
20240214,184500,42410620,7090,7090,7090,7090,0
20240214,184400,42410620,7090,7090,7090,7090,0
20240214,184300,42410620,7090,7090,7090,7090,0
20240214,184200,42410620,7090,7090,7090,7090,0
20240214,184100,42410620,7090,7090,7090,7090,0
20240214,184000,42410620,7090,7090,7090,7090,0
20240214,183900,42410620,7090,7090,7090,7090,0
20240214,183800,42410620,7090,7090,7090,7090,0
20240214,183700,42410620,7090,7090,7090,7090,0
20240214,183600,42410620,7090,7090,7090,7090,0
20240214,183500,42410620,7090,7090,7090,7090,0
20240214,183400,42410620,7090,7090,7090,7090,0
20240214,183300,42410620,7090,7090,7090,7090,0
20240214,183200,42410620,7090,7090,7090,7090,0
20240214,183100,42410620,7090,7090,7090,7090,0
20240214,183000,42410620,7090,7090,7090,7090,0
20240214,182900,42410620,7090,7090,7090,7090,0
20240214,182800,42410620,7090,7090,7090,7090,0
20240214,182700,42410620,7090,7090,7090,7090,0
20240214,182600,42410620,7090,7090,7090,7090,0
20240214,182500,42410620,7090,7090,7090,7090,0
20240214,182400,42410620,7090,7090,7090,7090,0
20240214,182300,42410620,7090,7090,7090,7090,1
20240214,182200,42410620,7090,7090,7090,7090,0
20240214,182100,42410620,7090,7090,7090,7090,0
20240214,182000,42410620,7090,7090,7090,7090,0
20240214,181900,42410620,7090,7090,7090,7090,0
20240214,181800,42410620,7090,7090,7090,7090,0
20240214,181700,42410620,7090,7090,7090,7090,0
20240214,181600,42410620,7090,7090,7090,7090,0
20240214,181500,42410620,7090,7090,7090,7090,0
20240214,181400,42410620,7090,7090,7090,7090,0
20240214,181300,42410620,7090,7090,7090,7090,0
20240214,181200,42410620,7090,7090,7090,7090,0
20240214,181100,42410620,7090,7090,7090,7090,0
20240214,181000,42410620,7090,7090,7090,7090,0
20240214,180900,42410620,7090,7090,7090,7090,0
20240214,180800,42410620,7090,7090,7090,7090,0
20240214,180700,42410620,7090,7090,7090,7090,0
20240214,180600,42410620,7090,7090,7090,7090,0
20240214,180500,42410620,7090,7090,7090,7090,0
20240214,180400,42410620,7090,7090,7090,7090,0
20240214,180300,42410620,7090,7090,7090,7090,0
20240214,180200,42410620,7090,7090,7090,7090,0
20240214,180100,42410620,7090,7090,7090,7090,0
20240214,180000,42410620,7090,7090,7090,7090,0
20240214,175900,42410620,7090,7090,7090,7090,0
20240214,175800,42410620,7090,7090,7090,7090,0
20240214,175700,42410620,7090,7090,7090,7090,0
20240214,175600,42410620,7090,7090,7090,7090,0
20240214,175500,42410620,7090,7090,7090,7090,0
20240214,175400,42410620,7090,7090,7090,7090,0
20240214,175300,42410620,7090,7090,7090,7090,1
20240214,175200,42410620,7090,7090,7090,7090,0
20240214,175100,42410620,7090,7090,7090,7090,0
20240214,175000,42410620,7090,7090,7090,7090,0
20240214,174900,42410620,7090,7090,7090,7090,0
20240214,174800,42410620,7090,7090,7090,7090,0
20240214,174700,42410620,7090,7090,7090,7090,0
20240214,174600,42410620,7090,7090,7090,7090,0
20240214,174500,42410620,7090,7090,7090,7090,0
20240214,174400,42410620,7090,7090,7090,7090,0
20240214,174300,42410620,7090,7090,7090,7090,0
20240214,174200,42410620,7090,7090,7090,7090,0
20240214,174100,42410620,7090,7090,7090,7090,0
20240214,174000,42410620,7090,7090,7090,7090,0
20240214,173900,42410620,7090,7090,7090,7090,0
20240214,173800,42410620,7090,7090,7090,7090,0
20240214,173700,42410620,7090,7090,7090,7090,0
20240214,173600,42410620,7090,7090,7090,7090,0
20240214,173500,42410620,7090,7090,7090,7090,0
20240214,173400,42410620,7090,7090,7090,7090,0
20240214,173300,42410620,7090,7090,7090,7090,0
20240214,173200,42410620,7090,7090,7090,7090,0
20240214,173100,42410620,7090,7090,7090,7090,0
20240214,173000,42410620,7090,7090,7090,7090,0
20240214,172900,42410620,7090,7090,7090,7090,0
20240214,172800,42410620,7090,7090,7090,7090,0
20240214,172700,42410620,7090,7090,7090,7090,0
20240214,172600,42410620,7090,7090,7090,7090,0
20240214,172500,42410620,7090,7090,7090,7090,0
20240214,172400,42410620,7090,7090,7090,7090,0
20240214,172300,42410620,7090,7090,7090,7090,1
20240214,172200,42410620,7090,7090,7090,7090,0
20240214,172100,42410620,7090,7090,7090,7090,0
20240214,172000,42410620,7090,7090,7090,7090,0
20240214,171900,42410620,7090,7090,7090,7090,0
20240214,171800,42410620,7090,7090,7090,7090,0
20240214,171700,42410620,7090,7090,7090,7090,0
20240214,171600,42410620,7090,7090,7090,7090,0
20240214,171500,42410620,7090,7090,7090,7090,0
20240214,171400,42410620,7090,7090,7090,7090,0
20240214,171300,42410620,7090,7090,7090,7090,0
20240214,171200,42410620,7090,7090,7090,7090,0
20240214,171100,42410620,7090,7090,7090,7090,0
20240214,171000,42410620,7090,7090,7090,7090,0
20240214,170900,42410620,7090,7090,7090,7090,0
20240214,170800,42410620,7090,7090,7090,7090,0
20240214,170700,42410620,7090,7090,7090,7090,0
20240214,170600,42410620,7090,7090,7090,7090,0
20240214,170500,42410620,7090,7090,7090,7090,0
20240214,170400,42410620,7090,7090,7090,7090,0
20240214,170300,42410620,7090,7090,7090,7090,0
20240214,170200,42410620,7090,7090,7090,7090,0
20240214,170100,42410620,7090,7090,7090,7090,0
20240214,170000,42410620,7090,7090,7090,7090,0
20240214,165900,42410620,7090,7090,7090,7090,0
20240214,165800,42410620,7090,7090,7090,7090,0
20240214,165700,42410620,7090,7090,7090,7090,0
20240214,165600,42410620,7090,7090,7090,7090,0
20240214,165500,42410620,7090,7090,7090,7090,0
20240214,165400,42410620,7090,7090,7090,7090,0
20240214,165300,42410620,7090,7090,7090,7090,1
20240214,165200,42410620,7090,7090,7090,7090,0
20240214,165100,42410620,7090,7090,7090,7090,0
20240214,165000,42410620,7090,7090,7090,7090,0
20240214,164900,42410620,7090,7090,7090,7090,0
20240214,164800,42410620,7090,7090,7090,7090,0
20240214,164700,42410620,7090,7090,7090,7090,0
20240214,164600,42410620,7090,7090,7090,7090,0
20240214,164500,42410620,7090,7090,7090,7090,0
20240214,164400,42410620,7090,7090,7090,7090,0
20240214,164300,42410620,7090,7090,7090,7090,0
20240214,164200,42410620,7090,7090,7090,7090,0
20240214,164100,42410620,7090,7090,7090,7090,0
20240214,164000,42410620,7090,7090,7090,7090,0
20240214,163900,42410620,7090,7090,7090,7090,0
20240214,163800,42410620,7090,7090,7090,7090,0
20240214,163700,42410620,7090,7090,7090,7090,0
20240214,163600,42410620,7090,7090,7090,7090,0
20240214,163500,42410620,7090,7090,7090,7090,0
20240214,163400,42410620,7090,7090,7090,7090,0
20240214,163300,42410620,7090,7090,7090,7090,0
20240214,163200,42410620,7090,7090,7090,7090,0
20240214,163100,42410620,7090,7090,7090,7090,0
20240214,163000,42410620,7090,7090,7090,7090,0
20240214,162900,42410620,7090,7090,7090,7090,0
20240214,162800,42410620,7090,7090,7090,7090,0
20240214,162700,42410620,7090,7090,7090,7090,0
20240214,162600,42410620,7090,7090,7090,7090,0
20240214,162500,42410620,7090,7090,7090,7090,0
20240214,162400,42410620,7090,7090,7090,7090,0
20240214,162300,42410620,7090,7090,7090,7090,1
20240214,162200,42410620,7090,7090,7090,7090,0
20240214,162100,42410620,7090,7090,7090,7090,0
20240214,162000,42410620,7090,7090,7090,7090,0
20240214,161900,42410620,7090,7090,7090,7090,0
20240214,161800,42410620,7090,7090,7090,7090,0
20240214,161700,42410620,7090,7090,7090,7090,0
20240214,161600,42410620,7090,7090,7090,7090,0
20240214,161500,42410620,7090,7090,7090,7090,0
20240214,161400,42410620,7090,7090,7090,7090,0
20240214,161300,42410620,7090,7090,7090,7090,0
20240214,161200,42410620,7090,7090,7090,7090,0
20240214,161100,42410620,7090,7090,7090,7090,0
20240214,161000,42410620,7090,7090,7090,7090,0
20240214,160900,42410620,7090,7090,7090,7090,0
20240214,160800,42410620,7090,7090,7090,7090,0
20240214,160700,42410620,7090,7090,7090,7090,0
20240214,160600,42410620,7090,7090,7090,7090,0
20240214,160500,42410620,7090,7090,7090,7090,0
20240214,160400,42410620,7090,7090,7090,7090,0
20240214,160300,42410620,7090,7090,7090,7090,0
20240214,160200,42410620,7090,7090,7090,7090,0
20240214,160100,42410620,7090,7090,7090,7090,0
20240214,160000,42410620,7090,7090,7090,7090,0
20240214,155900,42410620,7090,7090,7090,7090,0
20240214,155800,42410620,7090,7090,7090,7090,0
20240214,155700,42410620,7090,7090,7090,7090,0
20240214,155600,42410620,7090,7090,7090,7090,0
20240214,155500,42410620,7090,7090,7090,7090,0
20240214,155400,42410620,7090,7090,7090,7090,0
20240214,155300,42410620,7090,7090,7090,7090,1
20240214,155200,42410620,7090,7090,7090,7090,0
20240214,155100,42410620,7090,7090,7090,7090,0
20240214,155000,42410620,7090,7090,7090,7090,0
20240214,154900,42410620,7090,7090,7090,7090,0
20240214,154800,42410620,7090,7090,7090,7090,0
20240214,154700,42410620,7090,7090,7090,7090,0
20240214,154600,42410620,7090,7090,7090,7090,0
20240214,154500,42410620,7090,7090,7090,7090,0
20240214,154400,42410620,7090,7090,7090,7090,0
20240214,154300,42410620,7090,7090,7090,7090,0
20240214,154200,42410620,7090,7090,7090,7090,0
20240214,154100,42410620,7090,7090,7090,7090,0
20240214,154000,42410620,7090,7090,7090,7090,0
20240214,153900,42410620,7090,7090,7090,7090,0
20240214,153800,42410620,7090,7090,7090,7090,0
20240214,153700,42410620,7090,7090,7090,7090,0
20240214,153600,42410620,7090,7090,7090,7090,0
20240214,153500,42410620,7090,7090,7090,7090,0
20240214,153400,42410620,7090,7090,7090,7090,0
20240214,153300,42410620,7090,7090,7090,7090,0
20240214,153200,42410620,7090,7090,7090,7090,0
20240214,153100,42410620,7090,7090,7090,7090,0
20240214,153000,42410620,7090,7090,7090,7090,1
20240214,152900,42403530,7030,7030,7030,7030,0
20240214,152800,42403530,7030,7030,7030,7030,0
20240214,152700,42403530,7030,7030,7030,7030,0
20240214,152600,42403530,7030,7030,7030,7030,0
20240214,152500,42403530,7030,7030,7030,7030,0
20240214,152400,42403530,7030,7030,7030,7030,0
20240214,152300,42403530,7030,7030,7030,7030,0
20240214,152200,42403530,7030,7030,7030,7030,0
20240214,152100,42403530,7030,7030,7030,7030,0
20240214,152000,42403530,7030,7030,7030,7030,0
20240214,151900,42403530,7030,7100,7100,7030,5
20240214,151800,42368100,7100,7100,7100,7100,0
20240214,151700,42368100,7100,7100,7100,7100,0
20240214,151600,42368100,7100,7100,7100,7100,0
20240214,151500,42368100,7100,7100,7100,7100,0
20240214,151400,42368100,7100,7100,7100,7100,0
20240214,151300,42368100,7100,7100,7100,7100,0
20240214,151200,42368100,7100,7100,7100,7100,0
20240214,151100,42368100,7100,7100,7100,7100,0
20240214,151000,42368100,7100,7100,7100,7100,0
20240214,150900,42368100,7100,7100,7100,7100,0
20240214,150800,42368100,7100,7100,7100,7100,0
20240214,150700,42368100,7100,7100,7100,7100,0
20240214,150600,42368100,7100,7100,7100,7100,0
20240214,150500,42368100,7100,7100,7100,7100,0
20240214,150400,42368100,7100,7100,7100,7100,0
20240214,150300,42368100,7100,7100,7100,7100,0
20240214,150200,42368100,7100,7100,7100,7100,0
20240214,150100,42368100,7100,7100,7100,7100,0
20240214,150000,42368100,7100,7100,7100,7100,0
20240214,145900,42368100,7100,7100,7100,7100,0
20240214,145800,42368100,7100,7100,7100,7100,0
20240214,145700,42368100,7100,7100,7100,7100,0
20240214,145600,42368100,7100,7100,7100,7100,0
20240214,145500,42368100,7100,7100,7100,7100,0
20240214,145400,42368100,7100,7100,7100,7100,0
20240214,145300,42368100,7100,7100,7100,7100,0
20240214,145200,42368100,7100,7100,7100,7100,0
20240214,145100,42368100,7100,7100,7100,7100,0
20240214,145000,42368100,7100,7100,7100,7100,0
20240214,144900,42368100,7100,7100,7100,7100,368
20240214,144800,39755300,7100,7100,7100,7100,132
20240214,144700,38818100,7010,7010,7010,7010,0
20240214,144600,38818100,7010,7020,7020,7010,57
20240214,144500,38417990,7010,7030,7070,7010,771
20240214,144400,32993880,7030,7100,7100,7030,1161
20240214,144300,24793770,7100,7100,7100,7100,91
20240214,144200,24147670,7100,7100,7100,7100,0
20240214,144100,24147670,7100,7100,7100,7100,0
20240214,144000,24147670,7100,7100,7100,7100,0
20240214,143900,24147670,7100,7100,7100,7100,0
20240214,143800,24147670,7100,7100,7100,7100,0
20240214,143700,24147670,7100,7100,7100,7100,0
20240214,143600,24147670,7100,7100,7100,7100,0
20240214,143500,24147670,7100,7100,7100,7100,0
20240214,143400,24147670,7100,7110,7110,7100,83
20240214,143300,23557570,7110,7110,7110,7110,0
20240214,143200,23557570,7110,7110,7110,7110,0
20240214,143100,23557570,7110,7110,7110,7110,0
20240214,143000,23557570,7110,7110,7110,7110,0
20240214,142900,23557570,7110,7110,7110,7110,0
20240214,142800,23557570,7110,7110,7110,7110,0
20240214,142700,23557570,7110,7110,7110,7110,0
20240214,142600,23557570,7110,7110,7110,7110,0
20240214,142500,23557570,7110,7110,7110,7110,0
20240214,142400,23557570,7110,7110,7110,7110,0
20240214,142300,23557570,7110,7110,7110,7110,8
20240214,142200,23500690,7110,7110,7110,7110,0
20240214,142100,23500690,7110,7100,7110,7100,228
20240214,142000,21880770,7100,7100,7100,7100,0
20240214,141900,21880770,7100,7100,7100,7100,0
20240214,141800,21880770,7100,7100,7100,7100,0
20240214,141700,21880770,7100,7100,7100,7100,0
20240214,141600,21880770,7100,7090,7100,7090,23
20240214,141500,21717660,7080,7080,7080,7080,0
20240214,141400,21717660,7080,7080,7080,7080,30
20240214,141300,21505260,7050,7050,7050,7050,208
20240214,141200,20038860,7040,7040,7040,7040,0
20240214,141100,20038860,7040,7040,7040,7040,0
20240214,141000,20038860,7040,7040,7040,7040,1
20240214,140900,20031820,7030,7030,7030,7030,0
20240214,140800,20031820,7030,7030,7030,7030,0
20240214,140700,20031820,7030,7030,7030,7030,0
20240214,140600,20031820,7030,7030,7030,7030,0
20240214,140500,20031820,7030,7030,7030,7030,0
20240214,140400,20031820,7030,7030,7030,7030,0
20240214,140300,20031820,7030,7030,7030,7030,0
20240214,140200,20031820,7030,7030,7030,7030,0
20240214,140100,20031820,7030,7030,7030,7030,0
20240214,140000,20031820,7030,7030,7030,7030,0
20240214,135900,20031820,7030,7030,7030,7030,0
20240214,135800,20031820,7030,7030,7030,7030,0
20240214,135700,20031820,7030,7030,7030,7030,0
20240214,135600,20031820,7030,7030,7030,7030,1
20240214,135500,20024790,7050,7030,7050,7030,2
20240214,135400,20010710,7030,7030,7030,7030,0
20240214,135300,20010710,7030,7030,7030,7030,0
20240214,135200,20010710,7030,7030,7030,7030,0
20240214,135100,20010710,7030,7030,7030,7030,0
20240214,135000,20010710,7030,7030,7030,7030,0
20240214,134900,20010710,7030,7030,7030,7030,0
20240214,134800,20010710,7030,7030,7030,7030,0
20240214,134700,20010710,7030,7030,7030,7030,0
20240214,134600,20010710,7030,7030,7030,7030,0
20240214,134500,20010710,7030,7030,7030,7030,0
20240214,134400,20010710,7030,7030,7030,7030,0
20240214,134300,20010710,7030,7030,7030,7030,0
20240214,134200,20010710,7030,7030,7030,7030,0
20240214,134100,20010710,7030,7030,7030,7030,0
20240214,134000,20010710,7030,7030,7030,7030,0
20240214,133900,20010710,7030,7030,7030,7030,0
20240214,133800,20010710,7030,7030,7030,7030,0
20240214,133700,20010710,7030,7030,7030,7030,0
20240214,133600,20010710,7030,7030,7030,7030,71
20240214,133500,19511580,7030,7030,7030,7030,0
20240214,133400,19511580,7030,7030,7030,7030,0
20240214,133300,19511580,7030,7030,7030,7030,0
20240214,133200,19511580,7030,7030,7030,7030,0
20240214,133100,19511580,7030,7030,7030,7030,0
20240214,133000,19511580,7030,7030,7030,7030,0
20240214,132900,19511580,7030,7030,7030,7030,0
20240214,132800,19511580,7030,7030,7030,7030,0
20240214,132700,19511580,7030,7030,7030,7030,0
20240214,132600,19511580,7030,7030,7030,7030,0
20240214,132500,19511580,7030,7030,7030,7030,0
20240214,132400,19511580,7030,7030,7030,7030,0
20240214,132300,19511580,7030,7030,7030,7030,68
20240214,132200,19033540,7050,7050,7050,7050,0
20240214,132100,19033540,7050,7050,7050,7050,0
20240214,132000,19033540,7050,7050,7050,7050,0
20240214,131900,19033540,7050,7050,7050,7050,0
20240214,131800,19033540,7050,7050,7050,7050,0
20240214,131700,19033540,7050,7050,7050,7050,0
20240214,131600,19033540,7050,7050,7050,7050,0
20240214,131500,19033540,7050,7050,7050,7050,0
20240214,131400,19033540,7050,7050,7050,7050,0
20240214,131300,19033540,7050,7050,7050,7050,0
20240214,131200,19033540,7050,7050,7050,7050,0
20240214,131100,19033540,7050,7050,7050,7050,0
20240214,131000,19033540,7050,7050,7050,7050,0
20240214,130900,19033540,7050,7050,7050,7050,0
20240214,130800,19033540,7050,7050,7050,7050,0
20240214,130700,19033540,7050,7050,7050,7050,0
20240214,130600,19033540,7050,7050,7050,7050,0
20240214,130500,19033540,7050,7050,7050,7050,0
20240214,130400,19033540,7050,7050,7050,7050,0
20240214,130300,19033540,7050,7050,7050,7050,0
20240214,130200,19033540,7050,7050,7050,7050,0
20240214,130100,19033540,7050,7050,7050,7050,0
20240214,130000,19033540,7050,7050,7050,7050,0
20240214,125900,19033540,7050,7050,7050,7050,0
20240214,125800,19033540,7050,7050,7050,7050,0
20240214,125700,19033540,7050,7050,7050,7050,0
20240214,125600,19033540,7050,7050,7050,7050,0
20240214,125500,19033540,7050,7050,7050,7050,0
20240214,125400,19033540,7050,7050,7050,7050,0
20240214,125300,19033540,7050,7050,7050,7050,0
20240214,125200,19033540,7050,7030,7050,7030,2
20240214,125100,19019460,7030,7030,7030,7030,1907
20240214,125000,5613250,7050,7050,7050,7050,0
20240214,124900,5613250,7050,7050,7050,7050,0
20240214,124800,5613250,7050,7050,7050,7050,0
20240214,124700,5613250,7050,7050,7050,7050,0
20240214,124600,5613250,7050,7050,7050,7050,0
20240214,124500,5613250,7050,7050,7050,7050,0
20240214,124400,5613250,7050,7050,7050,7050,0
20240214,124300,5613250,7050,7050,7050,7050,0
20240214,124200,5613250,7050,7050,7050,7050,0
20240214,124100,5613250,7050,7050,7050,7050,0
20240214,124000,5613250,7050,7030,7050,7030,2
20240214,123900,5599170,7030,7030,7030,7030,0
20240214,123800,5599170,7030,7030,7030,7030,9
20240214,123700,5535900,7040,7050,7050,7040,46
20240214,123600,5211650,7050,7050,7050,7050,0
20240214,123500,5211650,7050,7050,7050,7050,0
20240214,123400,5211650,7050,7050,7050,7050,0
20240214,123300,5211650,7050,7050,7050,7050,0
20240214,123200,5211650,7050,7050,7050,7050,0
20240214,123100,5211650,7050,7050,7050,7050,0
20240214,123000,5211650,7050,7050,7050,7050,0
20240214,122900,5211650,7050,7050,7050,7050,0
20240214,122800,5211650,7050,7050,7050,7050,0
20240214,122700,5211650,7050,7050,7050,7050,0
20240214,122600,5211650,7050,7050,7050,7050,0
20240214,122500,5211650,7050,7050,7050,7050,0
20240214,122400,5211650,7050,7050,7050,7050,0
20240214,122300,5211650,7050,7050,7050,7050,0
20240214,122200,5211650,7050,7050,7050,7050,0
20240214,122100,5211650,7050,7050,7050,7050,0
20240214,122000,5211650,7050,7050,7050,7050,0
20240214,121900,5211650,7050,7050,7050,7050,0
20240214,121800,5211650,7050,7050,7050,7050,0
20240214,121700,5211650,7050,7050,7050,7050,0
20240214,121600,5211650,7050,7050,7050,7050,0
20240214,121500,5211650,7050,7050,7050,7050,0
20240214,121400,5211650,7050,7050,7050,7050,0
20240214,121300,5211650,7050,7050,7050,7050,0
20240214,121200,5211650,7050,7050,7050,7050,0
20240214,121100,5211650,7050,7050,7050,7050,0
20240214,121000,5211650,7050,7050,7050,7050,0
20240214,120900,5211650,7050,7050,7050,7050,0
20240214,120800,5211650,7050,7050,7050,7050,0
20240214,120700,5211650,7050,7050,7050,7050,0
20240214,120600,5211650,7050,7050,7050,7050,0
20240214,120500,5211650,7050,7050,7050,7050,0
20240214,120400,5211650,7050,7050,7050,7050,0
20240214,120300,5211650,7050,7050,7050,7050,0
20240214,120200,5211650,7050,7050,7050,7050,0
20240214,120100,5211650,7050,7050,7050,7050,0
20240214,120000,5211650,7050,7050,7050,7050,0
20240214,115900,5211650,7050,7050,7050,7050,0
20240214,115800,5211650,7050,7050,7050,7050,0
20240214,115700,5211650,7050,7050,7050,7050,0
20240214,115600,5211650,7050,7050,7050,7050,0
20240214,115500,5211650,7050,7050,7050,7050,0
20240214,115400,5211650,7050,7050,7050,7050,0
20240214,115300,5211650,7050,7050,7050,7050,0
20240214,115200,5211650,7050,7050,7050,7050,0
20240214,115100,5211650,7050,7050,7050,7050,0
20240214,115000,5211650,7050,7050,7050,7050,0
20240214,114900,5211650,7050,7050,7050,7050,0
20240214,114800,5211650,7050,7050,7050,7050,0
20240214,114700,5211650,7050,7050,7050,7050,0
20240214,114600,5211650,7050,7050,7050,7050,0
20240214,114500,5211650,7050,7050,7050,7050,0
20240214,114400,5211650,7050,7050,7050,7050,0
20240214,114300,5211650,7050,7050,7050,7050,0
20240214,114200,5211650,7050,7050,7050,7050,0
20240214,114100,5211650,7050,7050,7050,7050,0
20240214,114000,5211650,7050,7050,7050,7050,0
20240214,113900,5211650,7050,7050,7050,7050,0
20240214,113800,5211650,7050,7050,7050,7050,0
20240214,113700,5211650,7050,7050,7050,7050,0
20240214,113600,5211650,7050,7050,7050,7050,0
20240214,113500,5211650,7050,7050,7050,7050,0
20240214,113400,5211650,7050,7050,7050,7050,0
20240214,113300,5211650,7050,7050,7050,7050,0
20240214,113200,5211650,7050,7050,7050,7050,0
20240214,113100,5211650,7050,7050,7050,7050,0
20240214,113000,5211650,7050,7050,7050,7050,0
20240214,112900,5211650,7050,7050,7050,7050,0
20240214,112800,5211650,7050,7050,7050,7050,0
20240214,112700,5211650,7050,7050,7050,7050,0
20240214,112600,5211650,7050,7050,7050,7050,0
20240214,112500,5211650,7050,7050,7050,7050,0
20240214,112400,5211650,7050,7050,7050,7050,0
20240214,112300,5211650,7050,7050,7050,7050,0
20240214,112200,5211650,7050,7050,7050,7050,0
20240214,112100,5211650,7050,7050,7050,7050,0
20240214,112000,5211650,7050,7050,7050,7050,0
20240214,111900,5211650,7050,7050,7050,7050,0
20240214,111800,5211650,7050,7050,7050,7050,0
20240214,111700,5211650,7050,7050,7050,7050,0
20240214,111600,5211650,7050,7050,7050,7050,0
20240214,111500,5211650,7050,7050,7050,7050,0
20240214,111400,5211650,7050,7050,7050,7050,0
20240214,111300,5211650,7050,7050,7050,7050,0
20240214,111200,5211650,7050,7050,7050,7050,0
20240214,111100,5211650,7050,7050,7050,7050,0
20240214,111000,5211650,7050,7050,7050,7050,0
20240214,110900,5211650,7050,7050,7050,7050,0
20240214,110800,5211650,7050,7050,7050,7050,0
20240214,110700,5211650,7050,7040,7050,7040,3
20240214,110600,5190520,7040,7040,7040,7040,53
20240214,110500,4817400,7040,7040,7040,7040,0
20240214,110400,4817400,7040,7040,7040,7040,0
20240214,110300,4817400,7040,7040,7040,7040,0
20240214,110200,4817400,7040,7040,7040,7040,0
20240214,110100,4817400,7040,7050,7050,7040,24
20240214,110000,4648260,7040,7040,7040,7040,0
20240214,105900,4648260,7040,7040,7040,7040,0
20240214,105800,4648260,7040,7040,7040,7040,0
20240214,105700,4648260,7040,7040,7040,7040,0
20240214,105600,4648260,7040,7040,7040,7040,0
20240214,105500,4648260,7040,7040,7040,7040,0
20240214,105400,4648260,7040,7040,7040,7040,0
20240214,105300,4648260,7040,7040,7040,7040,0
20240214,105200,4648260,7040,7040,7040,7040,0
20240214,105100,4648260,7040,7040,7040,7040,39
20240214,105000,4373700,7050,7050,7050,7050,0
20240214,104900,4373700,7050,7050,7050,7050,0
20240214,104800,4373700,7050,7050,7050,7050,0
20240214,104700,4373700,7050,7050,7050,7050,0
20240214,104600,4373700,7050,7050,7050,7050,0
20240214,104500,4373700,7050,7050,7050,7050,0
20240214,104400,4373700,7050,7050,7050,7050,0
20240214,104300,4373700,7050,7050,7050,7050,0
20240214,104200,4373700,7050,7050,7050,7050,0
20240214,104100,4373700,7050,7050,7050,7050,0
20240214,104000,4373700,7050,7050,7050,7050,0
20240214,103900,4373700,7050,7050,7050,7050,0
20240214,103800,4373700,7050,7050,7050,7050,0
20240214,103700,4373700,7050,7050,7050,7050,103
20240214,103600,3647550,7050,7050,7050,7050,0
20240214,103500,3647550,7050,7050,7050,7050,0
20240214,103400,3647550,7050,7050,7050,7050,0
20240214,103300,3647550,7050,7050,7050,7050,0
20240214,103200,3647550,7050,7050,7050,7050,0
20240214,103100,3647550,7050,7050,7050,7050,0
20240214,103000,3647550,7050,7050,7050,7050,0
20240214,102900,3647550,7050,7050,7050,7050,0
20240214,102800,3647550,7050,7050,7050,7050,0
20240214,102700,3647550,7050,7050,7050,7050,0
20240214,102600,3647550,7050,7050,7050,7050,0
20240214,102500,3647550,7050,7030,7050,7030,2
20240214,102400,3633470,7030,7030,7030,7030,0
20240214,102300,3633470,7030,7030,7030,7030,0
20240214,102200,3633470,7030,7030,7030,7030,0
20240214,102100,3633470,7030,7030,7030,7030,0
20240214,102000,3633470,7030,7030,7030,7030,0
20240214,101900,3633470,7030,7030,7030,7030,0
20240214,101800,3633470,7030,7030,7030,7030,0
20240214,101700,3633470,7030,7030,7030,7030,0
20240214,101600,3633470,7030,7030,7030,7030,0
20240214,101500,3633470,7030,7030,7030,7030,0
20240214,101400,3633470,7030,7030,7030,7030,0
20240214,101300,3633470,7030,7030,7030,7030,0
20240214,101200,3633470,7030,7030,7030,7030,0
20240214,101100,3633470,7030,7030,7030,7030,0
20240214,101000,3633470,7030,7030,7030,7030,0
20240214,100900,3633470,7030,7030,7030,7030,0
20240214,100800,3633470,7030,7030,7030,7030,1
20240214,100700,3626440,7050,7030,7050,7030,2
20240214,100600,3612360,7030,7050,7050,7030,198
20240214,100500,2217020,7050,7050,7050,7050,0
20240214,100400,2217020,7050,7050,7050,7050,6
20240214,100300,2174720,7050,7050,7050,7050,5
20240214,100200,2139470,7050,7060,7060,7050,6
20240214,100100,2097160,7050,7050,7050,7050,5
20240214,100000,2061910,7050,7050,7050,7050,1
20240214,095900,2054860,7050,7050,7050,7050,4
20240214,095800,2026660,7050,7050,7050,7050,7
20240214,095700,1977310,7050,7050,7050,7050,4
20240214,095600,1949110,7050,7050,7050,7050,6
20240214,095500,1906810,7050,7050,7050,7050,5
20240214,095400,1871560,7050,7050,7050,7050,0
20240214,095300,1871560,7050,7050,7050,7050,6
20240214,095200,1829260,7040,7040,7040,7040,5
20240214,095100,1794060,7040,7040,7040,7040,6
20240214,095000,1751820,7040,7040,7040,7040,5
20240214,094900,1716620,7030,7030,7030,7030,6
20240214,094800,1674440,7030,7030,7030,7030,0
20240214,094700,1674440,7030,7030,7030,7030,5
20240214,094600,1639290,7030,7030,7030,7030,6
20240214,094500,1597110,7030,7030,7030,7030,5
20240214,094400,1561960,7030,7030,7030,7030,5
20240214,094300,1526810,7030,7030,7030,7030,5
20240214,094200,1491660,7030,7030,7030,7030,4
20240214,094100,1463540,7030,7030,7030,7030,4
20240214,094000,1435420,7150,7030,7150,7030,5
20240214,093900,1400150,7040,7040,7040,7040,6
20240214,093800,1357910,7040,7040,7040,7030,5
20240214,093700,1322720,7040,7040,7040,7040,4
20240214,093600,1294560,7030,7040,7040,7030,5
20240214,093500,1259400,7040,7040,7040,7040,4
20240214,093400,1231240,7040,7040,7040,7040,4
20240214,093300,1203080,7030,7040,7040,7030,8
20240214,093200,1146800,7030,7030,7030,7030,4
20240214,093100,1118680,7040,7040,7040,7040,0
20240214,093000,1118680,7040,7040,7040,7040,4
20240214,092900,1090520,7030,7030,7030,7030,8
20240214,092800,1034280,7040,7030,7040,7030,6
20240214,092700,992080,7040,7040,7040,7040,4
20240214,092600,963920,7030,7030,7030,7030,4
20240214,092500,935800,7040,7040,7040,7040,4
20240214,092400,907640,7040,7040,7040,7040,4
20240214,092300,879480,7030,7030,7030,7030,8
20240214,092200,823240,7040,7040,7040,7040,2
20240214,092100,809160,7030,7030,7030,7030,4
20240214,092000,781040,7040,7030,7040,7030,4
20240214,091900,752910,7040,7040,7040,7040,3
20240214,091800,731790,7040,7040,7040,7030,11
20240214,091700,654430,7040,7040,7040,7040,1
20240214,091600,647390,7040,7030,7040,7030,8
20240214,091500,591110,7030,7030,7030,7030,4
20240214,091400,562990,7040,7040,7040,7040,0
20240214,091300,562990,7040,7040,7040,7040,1
20240214,091200,555950,7030,7040,7040,7030,7
20240214,091100,506700,7040,7040,7040,7040,4
20240214,091000,478540,7030,7040,7040,7030,6
20240214,090900,436320,7040,7040,7040,7040,7
20240214,090800,387040,7040,7040,7040,7040,0
20240214,090700,387040,7040,7040,7040,7040,6
20240214,090600,344800,7040,7040,7170,7040,6
20240214,090500,302430,7030,7030,7030,7030,0
20240214,090400,302430,7030,7030,7030,7030,0
20240214,090300,302430,7030,7030,7030,7030,0
20240214,090200,302430,7030,7030,7030,7030,41
20240214,090100,14200,7170,7030,7170,7030,2
20240214,090000,0,7020,7020,7020,7020,0