KissMeData/153460/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,202200,39548670,7080,7080,7080,7080,249
20240215,202100,39548670,7080,7080,7080,7080,0
20240215,202000,39548670,7080,7080,7080,7080,0
20240215,201900,39548670,7080,7080,7080,7080,0
20240215,201800,39548670,7080,7080,7080,7080,0
20240215,201700,39548670,7080,7080,7080,7080,0
20240215,201600,39548670,7080,7080,7080,7080,0
20240215,201500,39548670,7080,7080,7080,7080,0
20240215,201400,39548670,7080,7080,7080,7080,0
20240215,201300,39548670,7080,7080,7080,7080,0
20240215,201200,39548670,7080,7080,7080,7080,0
20240215,201100,39548670,7080,7080,7080,7080,0
20240215,201000,39548670,7080,7080,7080,7080,0
20240215,200900,39548670,7080,7080,7080,7080,0
20240215,200800,39548670,7080,7080,7080,7080,0
20240215,200700,39548670,7080,7080,7080,7080,0
20240215,200600,39548670,7080,7080,7080,7080,0
20240215,200500,39548670,7080,7080,7080,7080,0
20240215,200400,39548670,7080,7080,7080,7080,0
20240215,200300,39548670,7080,7080,7080,7080,0
20240215,200200,39548670,7080,7080,7080,7080,0
20240215,200100,39548670,7080,7080,7080,7080,0
20240215,200000,39548670,7080,7080,7080,7080,0
20240215,195900,39548670,7080,7080,7080,7080,0
20240215,195800,39548670,7080,7080,7080,7080,0
20240215,195700,39548670,7080,7080,7080,7080,0
20240215,195600,39548670,7080,7080,7080,7080,0
20240215,195500,39548670,7080,7080,7080,7080,0
20240215,195400,39548670,7080,7080,7080,7080,0
20240215,195300,39548670,7080,7080,7080,7080,0
20240215,195200,39548670,7080,7080,7080,7080,249
20240215,195100,39548670,7080,7080,7080,7080,0
20240215,195000,39548670,7080,7080,7080,7080,0
20240215,194900,39548670,7080,7080,7080,7080,0
20240215,194800,39548670,7080,7080,7080,7080,0
20240215,194700,39548670,7080,7080,7080,7080,0
20240215,194600,39548670,7080,7080,7080,7080,0
20240215,194500,39548670,7080,7080,7080,7080,0
20240215,194400,39548670,7080,7080,7080,7080,0
20240215,194300,39548670,7080,7080,7080,7080,0
20240215,194200,39548670,7080,7080,7080,7080,0
20240215,194100,39548670,7080,7080,7080,7080,0
20240215,194000,39548670,7080,7080,7080,7080,0
20240215,193900,39548670,7080,7080,7080,7080,0
20240215,193800,39548670,7080,7080,7080,7080,0
20240215,193700,39548670,7080,7080,7080,7080,0
20240215,193600,39548670,7080,7080,7080,7080,0
20240215,193500,39548670,7080,7080,7080,7080,0
20240215,193400,39548670,7080,7080,7080,7080,0
20240215,193300,39548670,7080,7080,7080,7080,0
20240215,193200,39548670,7080,7080,7080,7080,0
20240215,193100,39548670,7080,7080,7080,7080,0
20240215,193000,39548670,7080,7080,7080,7080,0
20240215,192900,39548670,7080,7080,7080,7080,0
20240215,192800,39548670,7080,7080,7080,7080,0
20240215,192700,39548670,7080,7080,7080,7080,0
20240215,192600,39548670,7080,7080,7080,7080,0
20240215,192500,39548670,7080,7080,7080,7080,0
20240215,192400,39548670,7080,7080,7080,7080,0
20240215,192300,39548670,7080,7080,7080,7080,0
20240215,192200,39548670,7080,7080,7080,7080,249
20240215,192100,39548670,7080,7080,7080,7080,0
20240215,192000,39548670,7080,7080,7080,7080,0
20240215,191900,39548670,7080,7080,7080,7080,0
20240215,191800,39548670,7080,7080,7080,7080,0
20240215,191700,39548670,7080,7080,7080,7080,0
20240215,191600,39548670,7080,7080,7080,7080,0
20240215,191500,39548670,7080,7080,7080,7080,0
20240215,191400,39548670,7080,7080,7080,7080,0
20240215,191300,39548670,7080,7080,7080,7080,0
20240215,191200,39548670,7080,7080,7080,7080,0
20240215,191100,39548670,7080,7080,7080,7080,0
20240215,191000,39548670,7080,7080,7080,7080,0
20240215,190900,39548670,7080,7080,7080,7080,0
20240215,190800,39548670,7080,7080,7080,7080,0
20240215,190700,39548670,7080,7080,7080,7080,0
20240215,190600,39548670,7080,7080,7080,7080,0
20240215,190500,39548670,7080,7080,7080,7080,0
20240215,190400,39548670,7080,7080,7080,7080,0
20240215,190300,39548670,7080,7080,7080,7080,0
20240215,190200,39548670,7080,7080,7080,7080,0
20240215,190100,39548670,7080,7080,7080,7080,0
20240215,190000,39548670,7080,7080,7080,7080,0
20240215,185900,39548670,7080,7080,7080,7080,0
20240215,185800,39548670,7080,7080,7080,7080,0
20240215,185700,39548670,7080,7080,7080,7080,0
20240215,185600,39548670,7080,7080,7080,7080,0
20240215,185500,39548670,7080,7080,7080,7080,0
20240215,185400,39548670,7080,7080,7080,7080,0
20240215,185300,39548670,7080,7080,7080,7080,0
20240215,185200,39548670,7080,7080,7080,7080,249
20240215,185100,39548670,7080,7080,7080,7080,0
20240215,185000,39548670,7080,7080,7080,7080,0
20240215,184900,39548670,7080,7080,7080,7080,0
20240215,184800,39548670,7080,7080,7080,7080,0
20240215,184700,39548670,7080,7080,7080,7080,0
20240215,184600,39548670,7080,7080,7080,7080,0
20240215,184500,39548670,7080,7080,7080,7080,0
20240215,184400,39548670,7080,7080,7080,7080,0
20240215,184300,39548670,7080,7080,7080,7080,0
20240215,184200,39548670,7080,7080,7080,7080,0
20240215,184100,39548670,7080,7080,7080,7080,0
20240215,184000,39548670,7080,7080,7080,7080,0
20240215,183900,39548670,7080,7080,7080,7080,0
20240215,183800,39548670,7080,7080,7080,7080,0
20240215,183700,39548670,7080,7080,7080,7080,0
20240215,183600,39548670,7080,7080,7080,7080,0
20240215,183500,39548670,7080,7080,7080,7080,0
20240215,183400,39548670,7080,7080,7080,7080,0
20240215,183300,39548670,7080,7080,7080,7080,0
20240215,183200,39548670,7080,7080,7080,7080,0
20240215,183100,39548670,7080,7080,7080,7080,0
20240215,183000,39548670,7080,7080,7080,7080,0
20240215,182900,39548670,7080,7080,7080,7080,0
20240215,182800,39548670,7080,7080,7080,7080,0
20240215,182700,39548670,7080,7080,7080,7080,0
20240215,182600,39548670,7080,7080,7080,7080,0
20240215,182500,39548670,7080,7080,7080,7080,0
20240215,182400,39548670,7080,7080,7080,7080,0
20240215,182300,39548670,7080,7080,7080,7080,0
20240215,182200,39548670,7080,7080,7080,7080,249
20240215,182100,39548670,7080,7080,7080,7080,0
20240215,182000,39548670,7080,7080,7080,7080,0
20240215,181900,39548670,7080,7080,7080,7080,0
20240215,181800,39548670,7080,7080,7080,7080,0
20240215,181700,39548670,7080,7080,7080,7080,0
20240215,181600,39548670,7080,7080,7080,7080,0
20240215,181500,39548670,7080,7080,7080,7080,0
20240215,181400,39548670,7080,7080,7080,7080,0
20240215,181300,39548670,7080,7080,7080,7080,0
20240215,181200,39548670,7080,7080,7080,7080,0
20240215,181100,39548670,7080,7080,7080,7080,0
20240215,181000,39548670,7080,7080,7080,7080,0
20240215,180900,39548670,7080,7080,7080,7080,0
20240215,180800,39548670,7080,7080,7080,7080,0
20240215,180700,39548670,7080,7080,7080,7080,0
20240215,180600,39548670,7080,7080,7080,7080,0
20240215,180500,39548670,7080,7080,7080,7080,0
20240215,180400,39548670,7080,7080,7080,7080,0
20240215,180300,39548670,7080,7080,7080,7080,0
20240215,180200,39548670,7080,7080,7080,7080,0
20240215,180100,39548670,7080,7080,7080,7080,0
20240215,180000,39548670,7080,7080,7080,7080,0
20240215,175900,39548670,7080,7080,7080,7080,0
20240215,175800,39548670,7080,7080,7080,7080,0
20240215,175700,39548670,7080,7080,7080,7080,0
20240215,175600,39548670,7080,7080,7080,7080,0
20240215,175500,39548670,7080,7080,7080,7080,0
20240215,175400,39548670,7080,7080,7080,7080,0
20240215,175300,39548670,7080,7080,7080,7080,0
20240215,175200,39548670,7080,7080,7080,7080,249
20240215,175100,39548670,7080,7080,7080,7080,0
20240215,175000,39548670,7080,7080,7080,7080,0
20240215,174900,39548670,7080,7080,7080,7080,0
20240215,174800,39548670,7080,7080,7080,7080,0
20240215,174700,39548670,7080,7080,7080,7080,0
20240215,174600,39548670,7080,7080,7080,7080,0
20240215,174500,39548670,7080,7080,7080,7080,0
20240215,174400,39548670,7080,7080,7080,7080,0
20240215,174300,39548670,7080,7080,7080,7080,0
20240215,174200,39548670,7080,7080,7080,7080,0
20240215,174100,39548670,7080,7080,7080,7080,0
20240215,174000,39548670,7080,7080,7080,7080,0
20240215,173900,39548670,7080,7080,7080,7080,0
20240215,173800,39548670,7080,7080,7080,7080,0
20240215,173700,39548670,7080,7080,7080,7080,0
20240215,173600,39548670,7080,7080,7080,7080,0
20240215,173500,39548670,7080,7080,7080,7080,0
20240215,173400,39548670,7080,7080,7080,7080,0
20240215,173300,39548670,7080,7080,7080,7080,0
20240215,173200,39548670,7080,7080,7080,7080,0
20240215,173100,39548670,7080,7080,7080,7080,0
20240215,173000,39548670,7080,7080,7080,7080,0
20240215,172900,39548670,7080,7080,7080,7080,0
20240215,172800,39548670,7080,7080,7080,7080,0
20240215,172700,39548670,7080,7080,7080,7080,0
20240215,172600,39548670,7080,7080,7080,7080,0
20240215,172500,39548670,7080,7080,7080,7080,0
20240215,172400,39548670,7080,7080,7080,7080,0
20240215,172300,39548670,7080,7080,7080,7080,0
20240215,172200,39548670,7080,7080,7080,7080,249
20240215,172100,39548670,7080,7080,7080,7080,0
20240215,172000,39548670,7080,7080,7080,7080,0
20240215,171900,39548670,7080,7080,7080,7080,0
20240215,171800,39548670,7080,7080,7080,7080,0
20240215,171700,39548670,7080,7080,7080,7080,0
20240215,171600,39548670,7080,7080,7080,7080,0
20240215,171500,39548670,7080,7080,7080,7080,0
20240215,171400,39548670,7080,7080,7080,7080,0
20240215,171300,39548670,7080,7080,7080,7080,0
20240215,171200,39548670,7080,7080,7080,7080,0
20240215,171100,39548670,7080,7080,7080,7080,0
20240215,171000,39548670,7080,7080,7080,7080,0
20240215,170900,39548670,7080,7080,7080,7080,0
20240215,170800,39548670,7080,7080,7080,7080,0
20240215,170700,39548670,7080,7080,7080,7080,0
20240215,170600,39548670,7080,7080,7080,7080,0
20240215,170500,39548670,7080,7080,7080,7080,0
20240215,170400,39548670,7080,7080,7080,7080,0
20240215,170300,39548670,7080,7080,7080,7080,0
20240215,170200,39548670,7080,7080,7080,7080,0
20240215,170100,39548670,7080,7080,7080,7080,0
20240215,170000,39548670,7080,7080,7080,7080,0
20240215,165900,39548670,7080,7080,7080,7080,0
20240215,165800,39548670,7080,7080,7080,7080,0
20240215,165700,39548670,7080,7080,7080,7080,0
20240215,165600,39548670,7080,7080,7080,7080,0
20240215,165500,39548670,7080,7080,7080,7080,0
20240215,165400,39548670,7080,7080,7080,7080,0
20240215,165300,39548670,7080,7080,7080,7080,0
20240215,165200,39548670,7080,7080,7080,7080,249
20240215,165100,39548670,7080,7080,7080,7080,0
20240215,165000,39548670,7080,7080,7080,7080,0
20240215,164900,39548670,7080,7080,7080,7080,0
20240215,164800,39548670,7080,7080,7080,7080,0
20240215,164700,39548670,7080,7080,7080,7080,0
20240215,164600,39548670,7080,7080,7080,7080,0
20240215,164500,39548670,7080,7080,7080,7080,0
20240215,164400,39548670,7080,7080,7080,7080,0
20240215,164300,39548670,7080,7080,7080,7080,0
20240215,164200,39548670,7080,7080,7080,7080,0
20240215,164100,39548670,7080,7080,7080,7080,0
20240215,164000,39548670,7080,7080,7080,7080,0
20240215,163900,39548670,7080,7080,7080,7080,0
20240215,163800,39548670,7080,7080,7080,7080,0
20240215,163700,39548670,7080,7080,7080,7080,0
20240215,163600,39548670,7080,7080,7080,7080,0
20240215,163500,39548670,7080,7080,7080,7080,0
20240215,163400,39548670,7080,7080,7080,7080,0
20240215,163300,39548670,7080,7080,7080,7080,0
20240215,163200,39548670,7080,7080,7080,7080,0
20240215,163100,39548670,7080,7080,7080,7080,0
20240215,163000,39548670,7080,7080,7080,7080,0
20240215,162900,39548670,7080,7080,7080,7080,0
20240215,162800,39548670,7080,7080,7080,7080,0
20240215,162700,39548670,7080,7080,7080,7080,0
20240215,162600,39548670,7080,7080,7080,7080,0
20240215,162500,39548670,7080,7080,7080,7080,0
20240215,162400,39548670,7080,7080,7080,7080,0
20240215,162300,39548670,7080,7080,7080,7080,0
20240215,162200,39548670,7080,7080,7080,7080,249
20240215,162100,39548670,7080,7080,7080,7080,0
20240215,162000,39548670,7080,7080,7080,7080,0
20240215,161900,39548670,7080,7080,7080,7080,0
20240215,161800,39548670,7080,7080,7080,7080,0
20240215,161700,39548670,7080,7080,7080,7080,0
20240215,161600,39548670,7080,7080,7080,7080,0
20240215,161500,39548670,7080,7080,7080,7080,0
20240215,161400,39548670,7080,7080,7080,7080,0
20240215,161300,39548670,7080,7080,7080,7080,0
20240215,161200,39548670,7080,7080,7080,7080,0
20240215,161100,39548670,7080,7080,7080,7080,0
20240215,161000,39548670,7080,7080,7080,7080,0
20240215,160900,39548670,7080,7080,7080,7080,0
20240215,160800,39548670,7080,7080,7080,7080,0
20240215,160700,39548670,7080,7080,7080,7080,0
20240215,160600,39548670,7080,7080,7080,7080,0
20240215,160500,39548670,7080,7080,7080,7080,0
20240215,160400,39548670,7080,7080,7080,7080,0
20240215,160300,39548670,7080,7080,7080,7080,0
20240215,160200,39548670,7080,7080,7080,7080,0
20240215,160100,39548670,7080,7080,7080,7080,0
20240215,160000,39548670,7080,7080,7080,7080,0
20240215,155900,39548670,7080,7080,7080,7080,0
20240215,155800,39548670,7080,7080,7080,7080,0
20240215,155700,39548670,7080,7080,7080,7080,0
20240215,155600,39548670,7080,7080,7080,7080,0
20240215,155500,39548670,7080,7080,7080,7080,0
20240215,155400,39548670,7080,7080,7080,7080,0
20240215,155300,39548670,7080,7080,7080,7080,0
20240215,155200,39548670,7080,7080,7080,7080,249
20240215,155100,39548670,7080,7080,7080,7080,0
20240215,155000,39548670,7080,7080,7080,7080,0
20240215,154900,39548670,7080,7080,7080,7080,0
20240215,154800,39548670,7080,7080,7080,7080,0
20240215,154700,39548670,7080,7080,7080,7080,0
20240215,154600,39548670,7080,7080,7080,7080,0
20240215,154500,39548670,7080,7080,7080,7080,0
20240215,154400,39548670,7080,7080,7080,7080,0
20240215,154300,39548670,7080,7080,7080,7080,0
20240215,154200,39548670,7080,7080,7080,7080,0
20240215,154100,39548670,7080,7080,7080,7080,0
20240215,154000,39548670,7080,7080,7080,7080,0
20240215,153900,39548670,7080,7080,7080,7080,0
20240215,153800,39548670,7080,7080,7080,7080,0
20240215,153700,39548670,7080,7080,7080,7080,0
20240215,153600,39548670,7080,7080,7080,7080,0
20240215,153500,39548670,7080,7080,7080,7080,0
20240215,153400,39548670,7080,7080,7080,7080,0
20240215,153300,39548670,7080,7080,7080,7080,0
20240215,153200,39548670,7080,7080,7080,7080,0
20240215,153100,39548670,7080,7080,7080,7080,0
20240215,153000,39548670,7080,7080,7080,7080,249
20240215,152900,37785750,7050,7050,7050,7050,0
20240215,152800,37785750,7050,7050,7050,7050,0
20240215,152700,37785750,7050,7050,7050,7050,0
20240215,152600,37785750,7050,7050,7050,7050,0
20240215,152500,37785750,7050,7050,7050,7050,0
20240215,152400,37785750,7050,7050,7050,7050,0
20240215,152300,37785750,7050,7050,7050,7050,0
20240215,152200,37785750,7050,7050,7050,7050,0
20240215,152100,37785750,7050,7050,7050,7050,0
20240215,152000,37785750,7050,7050,7050,7050,0
20240215,151900,37785750,7050,7050,7050,7050,251
20240215,151800,36016200,6980,6980,6980,6980,0
20240215,151700,36016200,6980,6980,6980,6980,0
20240215,151600,36016200,6980,6980,6980,6980,0
20240215,151500,36016200,6980,6980,6980,6980,0
20240215,151400,36016200,6980,6980,6980,6980,0
20240215,151300,36016200,6980,6980,6980,6980,0
20240215,151200,36016200,6980,6980,6980,6980,0
20240215,151100,36016200,6980,6980,6980,6980,0
20240215,151000,36016200,6980,6980,6980,6980,0
20240215,150900,36016200,6980,6980,6980,6980,0
20240215,150800,36016200,6980,6980,6980,6980,0
20240215,150700,36016200,6980,6980,6980,6980,0
20240215,150600,36016200,6980,7010,7010,6980,982
20240215,150500,29140960,7020,7040,7040,7020,1066
20240215,150400,21652790,7030,7030,7030,7030,0
20240215,150300,21652790,7030,7030,7030,7030,0
20240215,150200,21652790,7030,7030,7030,7030,0
20240215,150100,21652790,7030,7030,7030,7030,0
20240215,150000,21652790,7030,7030,7030,7030,0
20240215,145900,21652790,7030,7030,7030,7030,0
20240215,145800,21652790,7030,7030,7030,7030,0
20240215,145700,21652790,7030,7030,7030,7030,0
20240215,145600,21652790,7030,7030,7030,7030,0
20240215,145500,21652790,7030,7030,7030,7030,0
20240215,145400,21652790,7030,7030,7030,7030,0
20240215,145300,21652790,7030,7030,7030,7030,3
20240215,145200,21631700,7030,7030,7030,7030,8
20240215,145100,21575460,7020,7020,7020,7020,0
20240215,145000,21575460,7020,7020,7020,7020,0
20240215,144900,21575460,7020,7020,7020,7020,0
20240215,144800,21575460,7020,7020,7020,7020,0
20240215,144700,21575460,7020,7020,7020,7020,0
20240215,144600,21575460,7020,7020,7020,7020,0
20240215,144500,21575460,7020,7050,7050,7020,703
20240215,144400,16624230,7080,7080,7080,7080,0
20240215,144300,16624230,7080,7080,7080,7080,0
20240215,144200,16624230,7080,7080,7080,7080,0
20240215,144100,16624230,7080,7080,7080,7080,0
20240215,144000,16624230,7080,7080,7080,7080,0
20240215,143900,16624230,7080,7080,7080,7080,0
20240215,143800,16624230,7080,7080,7080,7080,0
20240215,143700,16624230,7080,7080,7080,7080,0
20240215,143600,16624230,7080,7080,7080,7080,0
20240215,143500,16624230,7080,7080,7080,7080,0
20240215,143400,16624230,7080,7080,7080,7080,0
20240215,143300,16624230,7080,7080,7080,7080,0
20240215,143200,16624230,7080,7080,7080,7080,0
20240215,143100,16624230,7080,7060,7080,7060,2
20240215,143000,16610090,7090,7090,7090,7090,0
20240215,142900,16610090,7090,7090,7090,7090,0
20240215,142800,16610090,7090,7090,7090,7090,0
20240215,142700,16610090,7090,7090,7090,7090,0
20240215,142600,16610090,7090,7090,7090,7090,0
20240215,142500,16610090,7090,7090,7090,7090,0
20240215,142400,16610090,7090,7090,7090,7090,0
20240215,142300,16610090,7090,7090,7090,7090,0
20240215,142200,16610090,7090,7090,7090,7090,0
20240215,142100,16610090,7090,7090,7090,7090,0
20240215,142000,16610090,7090,7090,7090,7090,0
20240215,141900,16610090,7090,7090,7090,7090,0
20240215,141800,16610090,7090,7090,7090,7090,0
20240215,141700,16610090,7090,7090,7090,7090,0
20240215,141600,16610090,7090,7090,7090,7090,0
20240215,141500,16610090,7090,7090,7090,7090,0
20240215,141400,16610090,7090,7090,7090,7090,0
20240215,141300,16610090,7090,7090,7090,7090,0
20240215,141200,16610090,7090,7090,7090,7090,0
20240215,141100,16610090,7090,7090,7090,7090,0
20240215,141000,16610090,7090,7090,7090,7090,0
20240215,140900,16610090,7090,7090,7090,7090,0
20240215,140800,16610090,7090,7090,7090,7090,0
20240215,140700,16610090,7090,7090,7090,7090,0
20240215,140600,16610090,7090,7090,7090,7090,0
20240215,140500,16610090,7090,7090,7090,7090,0
20240215,140400,16610090,7090,7090,7090,7090,0
20240215,140300,16610090,7090,7090,7090,7090,0
20240215,140200,16610090,7090,7090,7090,7090,0
20240215,140100,16610090,7090,7090,7090,7090,0
20240215,140000,16610090,7090,7090,7090,7090,0
20240215,135900,16610090,7090,7090,7090,7090,0
20240215,135800,16610090,7090,7090,7090,7090,0
20240215,135700,16610090,7090,7090,7090,7090,0
20240215,135600,16610090,7090,7090,7090,7090,0
20240215,135500,16610090,7090,7090,7090,7090,0
20240215,135400,16610090,7090,7090,7090,7090,0
20240215,135300,16610090,7090,7090,7090,7090,0
20240215,135200,16610090,7090,7090,7090,7090,0
20240215,135100,16610090,7090,7090,7090,7090,0
20240215,135000,16610090,7090,7090,7090,7090,0
20240215,134900,16610090,7090,7090,7090,7090,0
20240215,134800,16610090,7090,7090,7090,7090,0
20240215,134700,16610090,7090,7090,7090,7090,0
20240215,134600,16610090,7090,7090,7090,7090,0
20240215,134500,16610090,7090,7090,7090,7090,0
20240215,134400,16610090,7090,7090,7090,7090,0
20240215,134300,16610090,7090,7090,7090,7090,0
20240215,134200,16610090,7090,7090,7090,7090,70
20240215,134100,16113790,7090,7090,7090,7090,42
20240215,134000,15816010,7090,7090,7090,7090,0
20240215,133900,15816010,7090,7090,7090,7090,0
20240215,133800,15816010,7090,7090,7090,7090,0
20240215,133700,15816010,7090,7090,7090,7090,0
20240215,133600,15816010,7090,7090,7090,7090,0
20240215,133500,15816010,7090,7080,7090,7080,119
20240215,133400,14972330,7060,7090,7090,7060,88
20240215,133300,14349100,7050,7050,7050,7050,0
20240215,133200,14349100,7050,7050,7050,7050,0
20240215,133100,14349100,7050,7050,7050,7050,0
20240215,133000,14349100,7050,7050,7050,7050,0
20240215,132900,14349100,7050,7090,7090,7050,331
20240215,132800,12005870,7090,7090,7090,7090,0
20240215,132700,12005870,7090,7090,7090,7090,0
20240215,132600,12005870,7090,7090,7090,7090,8
20240215,132500,11949150,7040,7040,7040,7040,0
20240215,132400,11949150,7040,7040,7040,7040,0
20240215,132300,11949150,7040,7040,7040,7040,0
20240215,132200,11949150,7040,7040,7040,7040,0
20240215,132100,11949150,7040,7040,7040,7040,0
20240215,132000,11949150,7040,7040,7040,7040,0
20240215,131900,11949150,7040,7040,7040,7040,0
20240215,131800,11949150,7040,7040,7040,7040,0
20240215,131700,11949150,7040,7040,7040,7040,0
20240215,131600,11949150,7040,7040,7040,7040,1
20240215,131500,11942110,7090,7040,7090,7040,2
20240215,131400,11927980,7040,7040,7040,7040,0
20240215,131300,11927980,7040,7040,7040,7040,0
20240215,131200,11927980,7040,7040,7040,7040,0
20240215,131100,11927980,7040,7040,7040,7040,0
20240215,131000,11927980,7040,7040,7040,7040,0
20240215,130900,11927980,7040,7040,7040,7040,0
20240215,130800,11927980,7040,7040,7040,7040,0
20240215,130700,11927980,7040,7040,7040,7040,0
20240215,130600,11927980,7040,7040,7040,7040,0
20240215,130500,11927980,7040,7040,7040,7040,1
20240215,130400,11920940,7040,7040,7040,7040,0
20240215,130300,11920940,7040,7040,7040,7040,0
20240215,130200,11920940,7040,7050,7090,7040,23
20240215,130100,11758950,7050,7050,7050,7050,0
20240215,130000,11758950,7050,7050,7050,7050,0
20240215,125900,11758950,7050,7050,7050,7050,0
20240215,125800,11758950,7050,7050,7050,7050,0
20240215,125700,11758950,7050,7050,7050,7050,0
20240215,125600,11758950,7050,7050,7050,7050,0
20240215,125500,11758950,7050,7050,7050,7050,0
20240215,125400,11758950,7050,7050,7050,7050,16
20240215,125300,11646150,7050,7050,7050,7050,0
20240215,125200,11646150,7050,7050,7050,7050,0
20240215,125100,11646150,7050,7050,7050,7050,0
20240215,125000,11646150,7050,7050,7050,7050,0
20240215,124900,11646150,7050,7050,7050,7050,0
20240215,124800,11646150,7050,7050,7050,7050,0
20240215,124700,11646150,7050,7050,7050,7050,0
20240215,124600,11646150,7050,7050,7050,7050,0
20240215,124500,11646150,7050,7050,7050,7050,0
20240215,124400,11646150,7050,7050,7050,7050,0
20240215,124300,11646150,7050,7050,7050,7050,0
20240215,124200,11646150,7050,7050,7050,7050,0
20240215,124100,11646150,7050,7050,7050,7050,22
20240215,124000,11491050,7090,7090,7090,7090,0
20240215,123900,11491050,7090,7090,7090,7090,0
20240215,123800,11491050,7090,7090,7090,7090,1
20240215,123700,11483960,7090,7090,7090,7090,0
20240215,123600,11483960,7090,7090,7090,7090,0
20240215,123500,11483960,7090,7090,7090,7090,0
20240215,123400,11483960,7090,7090,7090,7090,0
20240215,123300,11483960,7090,7090,7090,7090,0
20240215,123200,11483960,7090,7090,7090,7090,0
20240215,123100,11483960,7090,7090,7090,7090,0
20240215,123000,11483960,7090,7090,7090,7090,0
20240215,122900,11483960,7090,7090,7090,7090,0
20240215,122800,11483960,7090,7090,7090,7090,0
20240215,122700,11483960,7090,7090,7090,7090,0
20240215,122600,11483960,7090,7090,7090,7090,0
20240215,122500,11483960,7090,7090,7090,7090,0
20240215,122400,11483960,7090,7090,7090,7090,0
20240215,122300,11483960,7090,7090,7090,7090,0
20240215,122200,11483960,7090,7090,7090,7090,0
20240215,122100,11483960,7090,7090,7090,7090,0
20240215,122000,11483960,7090,7090,7090,7090,0
20240215,121900,11483960,7090,7090,7090,7090,0
20240215,121800,11483960,7090,7090,7090,7090,0
20240215,121700,11483960,7090,7090,7090,7090,0
20240215,121600,11483960,7090,7090,7090,7090,0
20240215,121500,11483960,7090,7090,7090,7090,0
20240215,121400,11483960,7090,7090,7090,7090,0
20240215,121300,11483960,7090,7090,7090,7090,0
20240215,121200,11483960,7090,7090,7090,7090,0
20240215,121100,11483960,7090,7090,7090,7090,1
20240215,121000,11476870,7130,7130,7130,7130,0
20240215,120900,11476870,7130,7130,7130,7130,0
20240215,120800,11476870,7130,7130,7130,7130,0
20240215,120700,11476870,7130,7130,7130,7130,0
20240215,120600,11476870,7130,7130,7130,7130,0
20240215,120500,11476870,7130,7130,7130,7130,0
20240215,120400,11476870,7130,7130,7130,7130,0
20240215,120300,11476870,7130,7130,7130,7130,0
20240215,120200,11476870,7130,7130,7130,7130,0
20240215,120100,11476870,7130,7130,7130,7130,0
20240215,120000,11476870,7130,7130,7130,7130,0
20240215,115900,11476870,7130,7130,7130,7130,0
20240215,115800,11476870,7130,7130,7130,7130,0
20240215,115700,11476870,7130,7130,7130,7130,0
20240215,115600,11476870,7130,7130,7130,7130,0
20240215,115500,11476870,7130,7130,7130,7130,0
20240215,115400,11476870,7130,7130,7130,7130,0
20240215,115300,11476870,7130,7130,7130,7130,0
20240215,115200,11476870,7130,7130,7130,7130,0
20240215,115100,11476870,7130,7130,7130,7130,0
20240215,115000,11476870,7130,7130,7130,7130,0
20240215,114900,11476870,7130,7130,7130,7130,0
20240215,114800,11476870,7130,7130,7130,7130,0
20240215,114700,11476870,7130,7130,7130,7130,0
20240215,114600,11476870,7130,7130,7130,7130,0
20240215,114500,11476870,7130,7130,7130,7130,10
20240215,114400,11405570,7130,7130,7130,7130,0
20240215,114300,11405570,7130,7130,7130,7130,0
20240215,114200,11405570,7130,7130,7130,7130,0
20240215,114100,11405570,7130,7130,7130,7130,0
20240215,114000,11405570,7130,7130,7130,7130,0
20240215,113900,11405570,7130,7130,7130,7130,0
20240215,113800,11405570,7130,7130,7130,7130,0
20240215,113700,11405570,7130,7130,7130,7130,0
20240215,113600,11405570,7130,7120,7130,7120,3
20240215,113500,11384200,7090,7090,7090,7090,0
20240215,113400,11384200,7090,7090,7090,7090,0
20240215,113300,11384200,7090,7090,7090,7090,0
20240215,113200,11384200,7090,7090,7090,7090,74
20240215,113100,10859540,7090,7050,7090,7050,2
20240215,113000,10845400,7050,7050,7050,7050,0
20240215,112900,10845400,7050,7050,7050,7050,0
20240215,112800,10845400,7050,7050,7050,7050,0
20240215,112700,10845400,7050,7050,7050,7050,0
20240215,112600,10845400,7050,7050,7090,7050,3
20240215,112500,10824210,7050,7050,7050,7050,0
20240215,112400,10824210,7050,7050,7050,7050,0
20240215,112300,10824210,7050,7050,7050,7050,0
20240215,112200,10824210,7050,7050,7050,7050,0
20240215,112100,10824210,7050,7050,7050,7050,0
20240215,112000,10824210,7050,7050,7050,7050,0
20240215,111900,10824210,7050,7050,7050,7050,0
20240215,111800,10824210,7050,7050,7050,7050,0
20240215,111700,10824210,7050,7050,7050,7050,0
20240215,111600,10824210,7050,7050,7050,7050,0
20240215,111500,10824210,7050,7080,7090,7050,271
20240215,111400,8905670,7040,7040,7040,7040,0
20240215,111300,8905670,7040,7090,7090,7040,335
20240215,111200,6535070,7090,7090,7090,7090,0
20240215,111100,6535070,7090,7090,7090,7090,11
20240215,111000,6457080,7090,7090,7090,7090,245
20240215,110900,4720030,7040,7090,7090,7040,14
20240215,110800,4620970,7020,7020,7020,7020,0
20240215,110700,4620970,7020,7020,7020,7020,0
20240215,110600,4620970,7020,7090,7090,7020,137
20240215,110500,3652160,7020,7020,7020,7020,0
20240215,110400,3652160,7020,7020,7020,7020,0
20240215,110300,3652160,7020,7020,7020,7020,0
20240215,110200,3652160,7020,7020,7020,7020,0
20240215,110100,3652160,7020,7020,7020,7020,0
20240215,110000,3652160,7020,7020,7020,7020,0
20240215,105900,3652160,7020,7020,7020,7020,0
20240215,105800,3652160,7020,7020,7020,7020,0
20240215,105700,3652160,7020,7020,7020,7020,0
20240215,105600,3652160,7020,7020,7020,7020,0
20240215,105500,3652160,7020,7020,7020,7020,0
20240215,105400,3652160,7020,7020,7020,7020,0
20240215,105300,3652160,7020,7020,7020,7020,0
20240215,105200,3652160,7020,7020,7020,7020,0
20240215,105100,3652160,7020,7020,7020,7020,0
20240215,105000,3652160,7020,7020,7020,7020,0
20240215,104900,3652160,7020,7020,7020,7020,0
20240215,104800,3652160,7020,7020,7020,7020,0
20240215,104700,3652160,7020,7020,7020,7020,0
20240215,104600,3652160,7020,7020,7020,7020,0
20240215,104500,3652160,7020,7020,7020,7020,0
20240215,104400,3652160,7020,7020,7020,7020,0
20240215,104300,3652160,7020,7020,7020,7020,2
20240215,104200,3638120,7020,7020,7020,7020,0
20240215,104100,3638120,7020,7020,7020,7020,0
20240215,104000,3638120,7020,7020,7020,7020,0
20240215,103900,3638120,7020,7020,7020,7020,0
20240215,103800,3638120,7020,7020,7020,7020,0
20240215,103700,3638120,7020,7020,7020,7020,0
20240215,103600,3638120,7020,7020,7020,7020,0
20240215,103500,3638120,7020,7020,7020,7020,0
20240215,103400,3638120,7020,7020,7020,7020,0
20240215,103300,3638120,7020,7020,7020,7020,0
20240215,103200,3638120,7020,7020,7020,7020,0
20240215,103100,3638120,7020,7020,7020,7020,0
20240215,103000,3638120,7020,7020,7020,7020,0
20240215,102900,3638120,7020,7020,7020,7020,0
20240215,102800,3638120,7020,7020,7020,7020,0
20240215,102700,3638120,7020,7020,7020,7020,0
20240215,102600,3638120,7020,7020,7020,7020,0
20240215,102500,3638120,7020,7020,7020,7020,94
20240215,102400,2978240,7010,7010,7010,7010,0
20240215,102300,2978240,7010,7010,7010,7010,0
20240215,102200,2978240,7010,7010,7010,7010,0
20240215,102100,2978240,7010,7010,7010,7010,0
20240215,102000,2978240,7010,7010,7010,7010,0
20240215,101900,2978240,7010,7020,7020,7010,130
20240215,101800,2065960,7090,7090,7090,7090,0
20240215,101700,2065960,7090,7090,7090,7090,0
20240215,101600,2065960,7090,7090,7090,7090,0
20240215,101500,2065960,7090,7090,7090,7090,0
20240215,101400,2065960,7090,7090,7090,7090,0
20240215,101300,2065960,7090,7090,7090,7090,0
20240215,101200,2065960,7090,7090,7090,7090,0
20240215,101100,2065960,7090,7090,7090,7090,0
20240215,101000,2065960,7090,7090,7090,7090,0
20240215,100900,2065960,7090,7090,7090,7090,0
20240215,100800,2065960,7090,7090,7090,7090,0
20240215,100700,2065960,7090,7090,7090,7090,0
20240215,100600,2065960,7090,7090,7090,7090,0
20240215,100500,2065960,7090,7090,7090,7090,0
20240215,100400,2065960,7090,7090,7090,7090,0
20240215,100300,2065960,7090,7090,7090,7090,0
20240215,100200,2065960,7090,7090,7090,7090,0
20240215,100100,2065960,7090,7020,7090,7020,3
20240215,100000,2044830,7020,7020,7020,7020,0
20240215,095900,2044830,7020,7020,7020,7020,0
20240215,095800,2044830,7020,7020,7020,7020,0
20240215,095700,2044830,7020,7020,7020,7020,0
20240215,095600,2044830,7020,7020,7020,7020,0
20240215,095500,2044830,7020,7020,7020,7020,0
20240215,095400,2044830,7020,7020,7020,7020,0
20240215,095300,2044830,7020,7020,7020,7020,0
20240215,095200,2044830,7020,7020,7020,7020,0
20240215,095100,2044830,7020,7020,7020,7020,0
20240215,095000,2044830,7020,7020,7020,7020,0
20240215,094900,2044830,7020,7020,7020,7020,45
20240215,094800,1728930,7020,7020,7020,7020,0
20240215,094700,1728930,7020,7020,7020,7020,0
20240215,094600,1728930,7020,7020,7020,7020,0
20240215,094500,1728930,7020,7020,7020,7020,0
20240215,094400,1728930,7020,7020,7020,7020,0
20240215,094300,1728930,7020,7020,7020,7020,0
20240215,094200,1728930,7020,7020,7020,7020,0
20240215,094100,1728930,7020,7090,7090,7020,9
20240215,094000,1665540,7090,7090,7090,7090,0
20240215,093900,1665540,7090,7090,7090,7090,1
20240215,093800,1658450,7090,7090,7090,7090,0
20240215,093700,1658450,7090,7090,7090,7090,0
20240215,093600,1658450,7090,7090,7090,7090,0
20240215,093500,1658450,7090,7090,7090,7090,0
20240215,093400,1658450,7090,7090,7090,7090,0
20240215,093300,1658450,7090,7090,7090,7090,0
20240215,093200,1658450,7090,7090,7090,7090,0
20240215,093100,1658450,7090,7090,7090,7090,0
20240215,093000,1658450,7090,7090,7090,7090,0
20240215,092900,1658450,7090,7090,7090,7090,0
20240215,092800,1658450,7090,7090,7090,7090,0
20240215,092700,1658450,7090,7020,7090,7020,2
20240215,092600,1644340,7020,7020,7020,7020,0
20240215,092500,1644340,7020,7020,7020,7020,0
20240215,092400,1644340,7020,7020,7020,7020,0
20240215,092300,1644340,7020,7020,7020,7020,10
20240215,092200,1574140,7020,7020,7020,7020,0
20240215,092100,1574140,7020,7020,7020,7020,0
20240215,092000,1574140,7020,7020,7020,7020,0
20240215,091900,1574140,7020,7020,7020,7020,0
20240215,091800,1574140,7020,7020,7020,7020,0
20240215,091700,1574140,7020,7020,7020,7020,0
20240215,091600,1574140,7020,7020,7020,7020,0
20240215,091500,1574140,7020,7020,7020,7020,0
20240215,091400,1574140,7020,7020,7020,7020,0
20240215,091300,1574140,7020,7020,7020,7020,0
20240215,091200,1574140,7020,7020,7020,7020,0
20240215,091100,1574140,7020,7020,7020,7020,0
20240215,091000,1574140,7020,7020,7020,7020,0
20240215,090900,1574140,7020,7020,7020,7020,0
20240215,090800,1574140,7020,7020,7020,7020,0
20240215,090700,1574140,7020,7020,7020,7020,60
20240215,090600,1152940,7020,7020,7020,7020,1
20240215,090500,1145920,7000,7020,7020,7000,126
20240215,090400,262000,7020,7020,7020,7020,0
20240215,090300,262000,7020,7020,7020,7020,0
20240215,090200,262000,7020,7080,7080,7020,9
20240215,090100,198520,7090,7090,7090,7090,28
20240215,090000,0,7090,7090,7090,7090,0