KissMeData/005990/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,184600,32662540,8030,8030,8030,8030,17
20240214,184500,32662540,8030,8030,8030,8030,0
20240214,184400,32662540,8030,8030,8030,8030,0
20240214,184300,32662540,8030,8030,8030,8030,0
20240214,184200,32662540,8030,8030,8030,8030,0
20240214,184100,32662540,8030,8030,8030,8030,0
20240214,184000,32662540,8030,8030,8030,8030,0
20240214,183900,32662540,8030,8030,8030,8030,0
20240214,183800,32662540,8030,8030,8030,8030,0
20240214,183700,32662540,8030,8030,8030,8030,0
20240214,183600,32662540,8030,8030,8030,8030,0
20240214,183500,32662540,8030,8030,8030,8030,0
20240214,183400,32662540,8030,8030,8030,8030,0
20240214,183300,32662540,8030,8030,8030,8030,0
20240214,183200,32662540,8030,8030,8030,8030,0
20240214,183100,32662540,8030,8030,8030,8030,0
20240214,183000,32662540,8030,8030,8030,8030,0
20240214,182900,32662540,8030,8030,8030,8030,0
20240214,182800,32662540,8030,8030,8030,8030,0
20240214,182700,32662540,8030,8030,8030,8030,0
20240214,182600,32662540,8030,8030,8030,8030,0
20240214,182500,32662540,8030,8030,8030,8030,0
20240214,182400,32662540,8030,8030,8030,8030,0
20240214,182300,32662540,8030,8030,8030,8030,0
20240214,182200,32662540,8030,8030,8030,8030,0
20240214,182100,32662540,8030,8030,8030,8030,0
20240214,182000,32662540,8030,8030,8030,8030,0
20240214,181900,32662540,8030,8030,8030,8030,0
20240214,181800,32662540,8030,8030,8030,8030,0
20240214,181700,32662540,8030,8030,8030,8030,0
20240214,181600,32662540,8030,8030,8030,8030,17
20240214,181500,32662540,8030,8030,8030,8030,0
20240214,181400,32662540,8030,8030,8030,8030,0
20240214,181300,32662540,8030,8030,8030,8030,0
20240214,181200,32662540,8030,8030,8030,8030,0
20240214,181100,32662540,8030,8030,8030,8030,0
20240214,181000,32662540,8030,8030,8030,8030,0
20240214,180900,32662540,8030,8030,8030,8030,0
20240214,180800,32662540,8030,8030,8030,8030,0
20240214,180700,32662540,8030,8030,8030,8030,0
20240214,180600,32662540,8030,8030,8030,8030,0
20240214,180500,32662540,8030,8030,8030,8030,0
20240214,180400,32662540,8030,8030,8030,8030,0
20240214,180300,32662540,8030,8030,8030,8030,0
20240214,180200,32662540,8030,8030,8030,8030,0
20240214,180100,32662540,8030,8030,8030,8030,0
20240214,180000,32662540,8030,8030,8030,8030,0
20240214,175900,32662540,8030,8030,8030,8030,0
20240214,175800,32662540,8030,8030,8030,8030,0
20240214,175700,32662540,8030,8030,8030,8030,0
20240214,175600,32662540,8030,8030,8030,8030,0
20240214,175500,32662540,8030,8030,8030,8030,0
20240214,175400,32662540,8030,8030,8030,8030,0
20240214,175300,32662540,8030,8030,8030,8030,0
20240214,175200,32662540,8030,8030,8030,8030,0
20240214,175100,32662540,8030,8030,8030,8030,0
20240214,175000,32662540,8030,8030,8030,8030,0
20240214,174900,32662540,8030,8030,8030,8030,0
20240214,174800,32662540,8030,8030,8030,8030,0
20240214,174700,32662540,8030,8030,8030,8030,0
20240214,174600,32662540,8030,8030,8030,8030,17
20240214,174500,32662540,8030,8030,8030,8030,0
20240214,174400,32662540,8030,8030,8030,8030,0
20240214,174300,32662540,8030,8030,8030,8030,0
20240214,174200,32662540,8030,8030,8030,8030,0
20240214,174100,32662540,8030,8030,8030,8030,0
20240214,174000,32662540,8030,8030,8030,8030,0
20240214,173900,32662540,8030,8030,8030,8030,0
20240214,173800,32662540,8030,8030,8030,8030,0
20240214,173700,32662540,8030,8030,8030,8030,0
20240214,173600,32662540,8030,8030,8030,8030,0
20240214,173500,32662540,8030,8030,8030,8030,0
20240214,173400,32662540,8030,8030,8030,8030,0
20240214,173300,32662540,8030,8030,8030,8030,0
20240214,173200,32662540,8030,8030,8030,8030,0
20240214,173100,32662540,8030,8030,8030,8030,0
20240214,173000,32662540,8030,8030,8030,8030,0
20240214,172900,32662540,8030,8030,8030,8030,0
20240214,172800,32662540,8030,8030,8030,8030,0
20240214,172700,32662540,8030,8030,8030,8030,0
20240214,172600,32662540,8030,8030,8030,8030,0
20240214,172500,32662540,8030,8030,8030,8030,0
20240214,172400,32662540,8030,8030,8030,8030,0
20240214,172300,32662540,8030,8030,8030,8030,0
20240214,172200,32662540,8030,8030,8030,8030,0
20240214,172100,32662540,8030,8030,8030,8030,0
20240214,172000,32662540,8030,8030,8030,8030,0
20240214,171900,32662540,8030,8030,8030,8030,0
20240214,171800,32662540,8030,8030,8030,8030,0
20240214,171700,32662540,8030,8030,8030,8030,0
20240214,171600,32662540,8030,8030,8030,8030,17
20240214,171500,32662540,8030,8030,8030,8030,0
20240214,171400,32662540,8030,8030,8030,8030,0
20240214,171300,32662540,8030,8030,8030,8030,0
20240214,171200,32662540,8030,8030,8030,8030,0
20240214,171100,32662540,8030,8030,8030,8030,0
20240214,171000,32662540,8030,8030,8030,8030,0
20240214,170900,32662540,8030,8030,8030,8030,0
20240214,170800,32662540,8030,8030,8030,8030,0
20240214,170700,32662540,8030,8030,8030,8030,0
20240214,170600,32662540,8030,8030,8030,8030,0
20240214,170500,32662540,8030,8030,8030,8030,0
20240214,170400,32662540,8030,8030,8030,8030,0
20240214,170300,32662540,8030,8030,8030,8030,0
20240214,170200,32662540,8030,8030,8030,8030,0
20240214,170100,32662540,8030,8030,8030,8030,0
20240214,170000,32662540,8030,8030,8030,8030,0
20240214,165900,32662540,8030,8030,8030,8030,0
20240214,165800,32662540,8030,8030,8030,8030,0
20240214,165700,32662540,8030,8030,8030,8030,0
20240214,165600,32662540,8030,8030,8030,8030,0
20240214,165500,32662540,8030,8030,8030,8030,0
20240214,165400,32662540,8030,8030,8030,8030,0
20240214,165300,32662540,8030,8030,8030,8030,0
20240214,165200,32662540,8030,8030,8030,8030,0
20240214,165100,32662540,8030,8030,8030,8030,0
20240214,165000,32662540,8030,8030,8030,8030,0
20240214,164900,32662540,8030,8030,8030,8030,0
20240214,164800,32662540,8030,8030,8030,8030,0
20240214,164700,32662540,8030,8030,8030,8030,0
20240214,164600,32662540,8030,8030,8030,8030,17
20240214,164500,32662540,8030,8030,8030,8030,0
20240214,164400,32662540,8030,8030,8030,8030,0
20240214,164300,32662540,8030,8030,8030,8030,0
20240214,164200,32662540,8030,8030,8030,8030,0
20240214,164100,32662540,8030,8030,8030,8030,0
20240214,164000,32662540,8030,8030,8030,8030,0
20240214,163900,32662540,8030,8030,8030,8030,0
20240214,163800,32662540,8030,8030,8030,8030,0
20240214,163700,32662540,8030,8030,8030,8030,0
20240214,163600,32662540,8030,8030,8030,8030,0
20240214,163500,32662540,8030,8030,8030,8030,0
20240214,163400,32662540,8030,8030,8030,8030,0
20240214,163300,32662540,8030,8030,8030,8030,0
20240214,163200,32662540,8030,8030,8030,8030,0
20240214,163100,32662540,8030,8030,8030,8030,0
20240214,163000,32662540,8030,8030,8030,8030,0
20240214,162900,32662540,8030,8030,8030,8030,0
20240214,162800,32662540,8030,8030,8030,8030,0
20240214,162700,32662540,8030,8030,8030,8030,0
20240214,162600,32662540,8030,8030,8030,8030,0
20240214,162500,32662540,8030,8030,8030,8030,0
20240214,162400,32662540,8030,8030,8030,8030,0
20240214,162300,32662540,8030,8030,8030,8030,0
20240214,162200,32662540,8030,8030,8030,8030,0
20240214,162100,32662540,8030,8030,8030,8030,0
20240214,162000,32662540,8030,8030,8030,8030,0
20240214,161900,32662540,8030,8030,8030,8030,0
20240214,161800,32662540,8030,8030,8030,8030,0
20240214,161700,32662540,8030,8030,8030,8030,0
20240214,161600,32662540,8030,8030,8030,8030,17
20240214,161500,32662540,8030,8030,8030,8030,0
20240214,161400,32662540,8030,8030,8030,8030,0
20240214,161300,32662540,8030,8030,8030,8030,0
20240214,161200,32662540,8030,8030,8030,8030,0
20240214,161100,32662540,8030,8030,8030,8030,0
20240214,161000,32662540,8030,8030,8030,8030,0
20240214,160900,32662540,8030,8030,8030,8030,0
20240214,160800,32662540,8030,8030,8030,8030,0
20240214,160700,32662540,8030,8030,8030,8030,0
20240214,160600,32662540,8030,8030,8030,8030,0
20240214,160500,32662540,8030,8030,8030,8030,0
20240214,160400,32662540,8030,8030,8030,8030,0
20240214,160300,32662540,8030,8030,8030,8030,0
20240214,160200,32662540,8030,8030,8030,8030,0
20240214,160100,32662540,8030,8030,8030,8030,0
20240214,160000,32662540,8030,8030,8030,8030,0
20240214,155900,32662540,8030,8030,8030,8030,0
20240214,155800,32662540,8030,8030,8030,8030,0
20240214,155700,32662540,8030,8030,8030,8030,0
20240214,155600,32662540,8030,8030,8030,8030,0
20240214,155500,32662540,8030,8030,8030,8030,0
20240214,155400,32662540,8030,8030,8030,8030,0
20240214,155300,32662540,8030,8030,8030,8030,0
20240214,155200,32662540,8030,8030,8030,8030,0
20240214,155100,32662540,8030,8030,8030,8030,0
20240214,155000,32662540,8030,8030,8030,8030,0
20240214,154900,32662540,8030,8030,8030,8030,0
20240214,154800,32662540,8030,8030,8030,8030,0
20240214,154700,32662540,8030,8030,8030,8030,0
20240214,154600,32662540,8030,8030,8030,8030,17
20240214,154500,32662540,8030,8030,8030,8030,0
20240214,154400,32662540,8030,8030,8030,8030,0
20240214,154300,32662540,8030,8030,8030,8030,0
20240214,154200,32662540,8030,8030,8030,8030,0
20240214,154100,32662540,8030,8030,8030,8030,0
20240214,154000,32662540,8030,8030,8030,8030,0
20240214,153900,32662540,8030,8030,8030,8030,0
20240214,153800,32662540,8030,8030,8030,8030,0
20240214,153700,32662540,8030,8030,8030,8030,0
20240214,153600,32662540,8030,8030,8030,8030,0
20240214,153500,32662540,8030,8030,8030,8030,0
20240214,153400,32662540,8030,8030,8030,8030,0
20240214,153300,32662540,8030,8030,8030,8030,0
20240214,153200,32662540,8030,8030,8030,8030,0
20240214,153100,32662540,8030,8030,8030,8030,0
20240214,153000,32662540,8030,8030,8030,8030,17
20240214,152900,32526030,8030,8030,8030,8030,0
20240214,152800,32526030,8030,8030,8030,8030,0
20240214,152700,32526030,8030,8030,8030,8030,0
20240214,152600,32526030,8030,8030,8030,8030,0
20240214,152500,32526030,8030,8030,8030,8030,0
20240214,152400,32526030,8030,8030,8030,8030,0
20240214,152300,32526030,8030,8030,8030,8030,0
20240214,152200,32526030,8030,8030,8030,8030,0
20240214,152100,32526030,8030,8030,8030,8030,0
20240214,152000,32526030,8030,8030,8030,8030,0
20240214,151900,32526030,8030,8030,8030,8030,0
20240214,151800,32526030,8030,8030,8030,8030,0
20240214,151700,32526030,8030,8030,8030,8030,0
20240214,151600,32526030,8030,8030,8030,8030,0
20240214,151500,32526030,8030,8030,8030,8030,0
20240214,151400,32526030,8030,8030,8030,8030,0
20240214,151300,32526030,8030,8030,8030,8030,0
20240214,151200,32526030,8030,8030,8030,8030,2
20240214,151100,32509970,8020,8020,8020,8020,0
20240214,151000,32509970,8020,8020,8020,8020,0
20240214,150900,32509970,8020,8020,8020,8020,0
20240214,150800,32509970,8020,8020,8020,8020,12
20240214,150700,32413730,8020,8020,8020,8020,0
20240214,150600,32413730,8020,8020,8020,8020,0
20240214,150500,32413730,8020,8020,8020,8020,0
20240214,150400,32413730,8020,8020,8020,8020,0
20240214,150300,32413730,8020,8020,8020,8020,0
20240214,150200,32413730,8020,8020,8020,8020,0
20240214,150100,32413730,8020,8020,8020,8020,1
20240214,150000,32405710,8000,8000,8000,8000,0
20240214,145900,32405710,8000,8020,8020,8000,2
20240214,145800,32389690,8020,8020,8020,8020,0
20240214,145700,32389690,8020,8020,8020,8020,0
20240214,145600,32389690,8020,8020,8020,8020,0
20240214,145500,32389690,8020,8020,8020,8020,0
20240214,145400,32389690,8020,8020,8020,8020,95
20240214,145300,31627790,8020,8020,8020,8020,0
20240214,145200,31627790,8020,8020,8020,8020,4
20240214,145100,31595710,8000,8000,8000,8000,0
20240214,145000,31595710,8000,8000,8000,8000,0
20240214,144900,31595710,8000,8000,8000,8000,0
20240214,144800,31595710,8000,8000,8000,8000,1
20240214,144700,31587710,8020,8020,8020,8020,0
20240214,144600,31587710,8020,8020,8020,8020,0
20240214,144500,31587710,8020,8020,8020,8020,0
20240214,144400,31587710,8020,8020,8020,8020,3
20240214,144300,31563650,8060,8000,8060,8000,3
20240214,144200,31539570,8000,8000,8000,8000,0
20240214,144100,31539570,8000,8000,8000,8000,0
20240214,144000,31539570,8000,8000,8000,8000,0
20240214,143900,31539570,8000,8000,8000,8000,0
20240214,143800,31539570,8000,8000,8000,8000,2
20240214,143700,31523570,8000,8000,8000,8000,3
20240214,143600,31499570,8000,8000,8000,8000,2
20240214,143500,31483570,7980,7980,7980,7980,0
20240214,143400,31483570,7980,8000,8000,7980,6
20240214,143300,31435590,8000,8000,8000,8000,4
20240214,143200,31403590,8000,8000,8000,8000,0
20240214,143100,31403590,8000,8000,8000,8000,0
20240214,143000,31403590,8000,8000,8000,8000,1
20240214,142900,31395590,7980,7970,7980,7960,3
20240214,142800,31371680,7950,7950,7950,7950,0
20240214,142700,31371680,7950,7990,7990,7950,106
20240214,142600,30525930,7980,7980,7980,7980,0
20240214,142500,30525930,7980,7980,7980,7980,0
20240214,142400,30525930,7980,7960,7990,7960,46
20240214,142300,30158790,7970,7990,7990,7970,60
20240214,142200,29679770,7970,7970,7970,7970,0
20240214,142100,29679770,7970,7970,7970,7970,0
20240214,142000,29679770,7970,7970,7970,7970,0
20240214,141900,29679770,7970,7970,7970,7970,3
20240214,141800,29655860,7990,7990,7990,7990,10
20240214,141700,29575960,7980,7980,7980,7980,0
20240214,141600,29575960,7980,7980,7980,7980,9
20240214,141500,29504140,7980,8060,8060,7980,201
20240214,141400,27890880,8060,7990,8060,7990,6
20240214,141300,27842590,7980,8000,8060,7980,35
20240214,141200,27560950,7980,7990,8050,7980,38
20240214,141100,27256190,7990,7990,7990,7990,4
20240214,141000,27224230,7990,7990,7990,7990,5
20240214,140900,27184280,7990,7990,7990,7990,2
20240214,140800,27168300,7970,8020,8020,7970,195
20240214,140700,25608990,8020,8020,8020,8020,0
20240214,140600,25608990,8020,8020,8020,8020,0
20240214,140500,25608990,8020,8020,8020,8020,0
20240214,140400,25608990,8020,8020,8020,8020,0
20240214,140300,25608990,8020,8020,8020,8020,0
20240214,140200,25608990,8020,8020,8020,8020,0
20240214,140100,25608990,8020,8020,8020,8020,0
20240214,140000,25608990,8020,8020,8020,8020,0
20240214,135900,25608990,8020,8020,8020,8020,0
20240214,135800,25608990,8020,8020,8020,8020,0
20240214,135700,25608990,8020,8020,8020,8020,0
20240214,135600,25608990,8020,8020,8020,8020,1
20240214,135500,25600970,8010,8010,8010,8010,0
20240214,135400,25600970,8010,8010,8010,8010,3
20240214,135300,25576940,8010,8010,8010,8010,3
20240214,135200,25552910,8010,8010,8010,8010,1
20240214,135100,25544900,8010,8010,8010,8010,0
20240214,135000,25544900,8010,8010,8010,8010,0
20240214,134900,25544900,8010,8010,8010,8010,0
20240214,134800,25544900,8010,8010,8010,8010,5
20240214,134700,25504850,8010,8010,8010,8010,0
20240214,134600,25504850,8010,8010,8010,8010,0
20240214,134500,25504850,8010,8010,8010,8010,0
20240214,134400,25504850,8010,8010,8010,8010,0
20240214,134300,25504850,8010,8010,8010,8010,0
20240214,134200,25504850,8010,8010,8010,8010,2
20240214,134100,25488830,8050,8050,8050,8050,0
20240214,134000,25488830,8050,8050,8050,8050,0
20240214,133900,25488830,8050,8050,8050,8050,0
20240214,133800,25488830,8050,8050,8050,8050,0
20240214,133700,25488830,8050,8050,8050,8050,0
20240214,133600,25488830,8050,8050,8050,8050,0
20240214,133500,25488830,8050,8050,8050,8050,0
20240214,133400,25488830,8050,8050,8050,8050,0
20240214,133300,25488830,8050,8010,8050,8010,6
20240214,133200,25440650,8050,8000,8050,8000,2
20240214,133100,25424600,8000,8000,8000,8000,0
20240214,133000,25424600,8000,8000,8000,8000,0
20240214,132900,25424600,8000,8000,8000,8000,1
20240214,132800,25416600,7980,7980,7980,7980,3
20240214,132700,25392660,7980,7980,7980,7980,10
20240214,132600,25312860,7980,7980,7980,7980,0
20240214,132500,25312860,7980,7980,7980,7980,0
20240214,132400,25312860,7980,7980,7980,7980,0
20240214,132300,25312860,7980,7980,7980,7980,0
20240214,132200,25312860,7980,7980,7980,7980,0
20240214,132100,25312860,7980,7980,7980,7980,0
20240214,132000,25312860,7980,7980,7980,7980,0
20240214,131900,25312860,7980,7980,7980,7980,0
20240214,131800,25312860,7980,7980,7980,7980,0
20240214,131700,25312860,7980,7980,7980,7980,0
20240214,131600,25312860,7980,7980,7980,7980,0
20240214,131500,25312860,7980,7980,7980,7980,0
20240214,131400,25312860,7980,7980,7980,7980,0
20240214,131300,25312860,7980,7980,7980,7980,0
20240214,131200,25312860,7980,7980,7980,7980,0
20240214,131100,25312860,7980,7980,7980,7980,0
20240214,131000,25312860,7980,7980,7980,7980,0
20240214,130900,25312860,7980,7980,7980,7980,0
20240214,130800,25312860,7980,8000,8000,7980,151
20240214,130700,24105330,8000,8000,8000,8000,0
20240214,130600,24105330,8000,8000,8000,8000,0
20240214,130500,24105330,8000,8000,8000,8000,0
20240214,130400,24105330,8000,8000,8000,8000,0
20240214,130300,24105330,8000,8000,8000,8000,0
20240214,130200,24105330,8000,8000,8000,8000,0
20240214,130100,24105330,8000,8000,8000,8000,0
20240214,130000,24105330,8000,8000,8000,8000,0
20240214,125900,24105330,8000,8000,8000,8000,0
20240214,125800,24105330,8000,8000,8000,8000,0
20240214,125700,24105330,8000,8000,8000,8000,0
20240214,125600,24105330,8000,8000,8000,8000,0
20240214,125500,24105330,8000,8000,8000,8000,0
20240214,125400,24105330,8000,8000,8000,8000,0
20240214,125300,24105330,8000,8000,8000,8000,0
20240214,125200,24105330,8000,8000,8000,8000,0
20240214,125100,24105330,8000,8000,8000,8000,0
20240214,125000,24105330,8000,8000,8000,8000,0
20240214,124900,24105330,8000,8020,8040,8000,30
20240214,124800,23864540,8040,8040,8040,8040,0
20240214,124700,23864540,8040,8040,8040,8040,0
20240214,124600,23864540,8040,8020,8040,8020,2
20240214,124500,23848480,8010,8010,8010,8010,0
20240214,124400,23848480,8010,8010,8010,8010,0
20240214,124300,23848480,8010,8010,8010,8010,0
20240214,124200,23848480,8010,8010,8010,8010,0
20240214,124100,23848480,8010,8010,8010,8010,0
20240214,124000,23848480,8010,8010,8010,8010,1
20240214,123900,23840470,7980,7980,7980,7980,0
20240214,123800,23840470,7980,7980,7980,7980,0
20240214,123700,23840470,7980,7980,7980,7980,0
20240214,123600,23840470,7980,7980,7980,7980,0
20240214,123500,23840470,7980,7980,7980,7980,0
20240214,123400,23840470,7980,7980,7980,7980,0
20240214,123300,23840470,7980,7980,7980,7980,0
20240214,123200,23840470,7980,7980,7980,7980,0
20240214,123100,23840470,7980,7980,7980,7980,0
20240214,123000,23840470,7980,7980,7980,7980,0
20240214,122900,23840470,7980,7980,7980,7980,0
20240214,122800,23840470,7980,7980,7980,7980,0
20240214,122700,23840470,7980,7980,7980,7980,0
20240214,122600,23840470,7980,7980,7980,7980,0
20240214,122500,23840470,7980,7980,7980,7980,0
20240214,122400,23840470,7980,7980,7980,7980,0
20240214,122300,23840470,7980,7980,7980,7980,0
20240214,122200,23840470,7980,7980,7980,7980,0
20240214,122100,23840470,7980,7980,7980,7980,0
20240214,122000,23840470,7980,7980,7980,7980,0
20240214,121900,23840470,7980,7980,7980,7980,0
20240214,121800,23840470,7980,7980,7980,7980,0
20240214,121700,23840470,7980,7980,7980,7980,0
20240214,121600,23840470,7980,7980,7980,7980,0
20240214,121500,23840470,7980,7980,7980,7980,4
20240214,121400,23808550,8000,8000,8000,8000,0
20240214,121300,23808550,8000,8000,8000,8000,0
20240214,121200,23808550,8000,8000,8000,8000,0
20240214,121100,23808550,8000,8000,8000,8000,0
20240214,121000,23808550,8000,8000,8000,8000,0
20240214,120900,23808550,8000,8000,8000,8000,0
20240214,120800,23808550,8000,8000,8000,8000,0
20240214,120700,23808550,8000,7990,8000,7990,4
20240214,120600,23776580,7990,7990,7990,7990,0
20240214,120500,23776580,7990,7990,7990,7990,0
20240214,120400,23776580,7990,7990,7990,7990,0
20240214,120300,23776580,7990,7990,7990,7990,0
20240214,120200,23776580,7990,7990,7990,7990,0
20240214,120100,23776580,7990,7990,7990,7990,0
20240214,120000,23776580,7990,7990,7990,7990,0
20240214,115900,23776580,7990,7990,7990,7990,0
20240214,115800,23776580,7990,7990,7990,7990,0
20240214,115700,23776580,7990,7990,7990,7990,0
20240214,115600,23776580,7990,7990,7990,7990,0
20240214,115500,23776580,7990,7990,7990,7990,0
20240214,115400,23776580,7990,7990,7990,7990,0
20240214,115300,23776580,7990,7990,7990,7990,0
20240214,115200,23776580,7990,7990,7990,7990,0
20240214,115100,23776580,7990,7990,7990,7990,0
20240214,115000,23776580,7990,7990,7990,7990,0
20240214,114900,23776580,7990,7990,7990,7990,0
20240214,114800,23776580,7990,7990,7990,7990,0
20240214,114700,23776580,7990,7990,7990,7990,0
20240214,114600,23776580,7990,7990,7990,7990,0
20240214,114500,23776580,7990,7990,7990,7990,0
20240214,114400,23776580,7990,7990,7990,7990,5
20240214,114300,23736630,7980,7980,7980,7980,0
20240214,114200,23736630,7980,7990,7990,7980,67
20240214,114100,23201470,7990,7990,7990,7990,0
20240214,114000,23201470,7990,7990,7990,7990,0
20240214,113900,23201470,7990,7990,7990,7990,0
20240214,113800,23201470,7990,7990,7990,7990,0
20240214,113700,23201470,7990,7990,7990,7990,0
20240214,113600,23201470,7990,7990,7990,7990,0
20240214,113500,23201470,7990,7990,7990,7990,0
20240214,113400,23201470,7990,7990,7990,7990,0
20240214,113300,23201470,7990,7990,7990,7990,0
20240214,113200,23201470,7990,7990,7990,7990,0
20240214,113100,23201470,7990,7990,7990,7990,0
20240214,113000,23201470,7990,7990,7990,7990,0
20240214,112900,23201470,7990,7990,7990,7990,0
20240214,112800,23201470,7990,7990,7990,7990,0
20240214,112700,23201470,7990,7990,7990,7990,0
20240214,112600,23201470,7990,7990,7990,7990,0
20240214,112500,23201470,7990,7990,7990,7990,0
20240214,112400,23201470,7990,7990,7990,7990,0
20240214,112300,23201470,7990,7990,7990,7990,2
20240214,112200,23185490,7990,7990,7990,7990,0
20240214,112100,23185490,7990,7990,7990,7990,0
20240214,112000,23185490,7990,7990,7990,7990,0
20240214,111900,23185490,7990,7990,7990,7990,0
20240214,111800,23185490,7990,7990,7990,7990,0
20240214,111700,23185490,7990,7990,7990,7990,1
20240214,111600,23177500,8030,8030,8030,8030,1
20240214,111500,23169470,8030,8030,8030,8030,0
20240214,111400,23169470,8030,8030,8030,8030,1
20240214,111300,23161440,8030,8030,8030,8030,3
20240214,111200,23137350,8030,8020,8030,7990,22
20240214,111100,22960940,8020,8020,8020,8020,0
20240214,111000,22960940,8020,8020,8020,8020,1
20240214,110900,22952920,8020,8020,8020,8020,0
20240214,110800,22952920,8020,8020,8020,8020,0
20240214,110700,22952920,8020,8020,8020,8020,0
20240214,110600,22952920,8020,8020,8020,8020,0
20240214,110500,22952920,8020,8020,8020,8020,0
20240214,110400,22952920,8020,8020,8020,8020,0
20240214,110300,22952920,8020,8000,8030,8000,6
20240214,110200,22904810,8000,8000,8000,8000,0
20240214,110100,22904810,8000,8000,8000,8000,0
20240214,110000,22904810,8000,8000,8000,8000,1
20240214,105900,22896810,8000,8000,8000,8000,2
20240214,105800,22880810,8000,8000,8000,8000,0
20240214,105700,22880810,8000,8000,8000,8000,0
20240214,105600,22880810,8000,8000,8000,8000,0
20240214,105500,22880810,8000,8000,8000,8000,0
20240214,105400,22880810,8000,8000,8000,8000,0
20240214,105300,22880810,8000,8000,8000,8000,0
20240214,105200,22880810,8000,8000,8000,8000,0
20240214,105100,22880810,8000,8000,8000,8000,0
20240214,105000,22880810,8000,8000,8000,8000,0
20240214,104900,22880810,8000,8000,8000,8000,1
20240214,104800,22872810,7980,7980,7980,7980,0
20240214,104700,22872810,7980,7980,7980,7980,0
20240214,104600,22872810,7980,7980,7980,7980,0
20240214,104500,22872810,7980,7980,7980,7980,0
20240214,104400,22872810,7980,7980,7980,7980,11
20240214,104300,22785030,8000,8000,8000,8000,0
20240214,104200,22785030,8000,8000,8000,8000,0
20240214,104100,22785030,8000,8000,8000,8000,0
20240214,104000,22785030,8000,8000,8000,8000,0
20240214,103900,22785030,8000,8000,8000,8000,0
20240214,103800,22785030,8000,8000,8000,8000,0
20240214,103700,22785030,8000,8000,8000,8000,0
20240214,103600,22785030,8000,8000,8000,8000,0
20240214,103500,22785030,8000,8000,8000,8000,0
20240214,103400,22785030,8000,8000,8000,8000,0
20240214,103300,22785030,8000,8000,8000,8000,2
20240214,103200,22769030,8000,8000,8000,8000,2
20240214,103100,22753030,7980,7980,7980,7980,0
20240214,103000,22753030,7980,7980,7980,7980,0
20240214,102900,22753030,7980,7980,7980,7980,0
20240214,102800,22753030,7980,7980,7980,7980,1
20240214,102700,22745050,7980,7980,7980,7980,0
20240214,102600,22745050,7980,7980,7980,7980,0
20240214,102500,22745050,7980,7980,7980,7980,0
20240214,102400,22745050,7980,7980,7980,7980,0
20240214,102300,22745050,7980,7980,8020,7980,3
20240214,102200,22721070,7970,7970,7970,7970,1
20240214,102100,22713100,8020,7970,8020,7970,8
20240214,102000,22649210,7950,7950,7950,7950,0
20240214,101900,22649210,7950,7950,7950,7950,2
20240214,101800,22633310,7920,7920,7920,7920,0
20240214,101700,22633310,7920,7920,7920,7920,0
20240214,101600,22633310,7920,7920,7920,7920,0
20240214,101500,22633310,7920,7920,7920,7920,0
20240214,101400,22633310,7920,7920,7920,7920,0
20240214,101300,22633310,7920,7920,7920,7920,0
20240214,101200,22633310,7920,7920,7920,7920,0
20240214,101100,22633310,7920,7920,7920,7920,0
20240214,101000,22633310,7920,7920,7920,7920,0
20240214,100900,22633310,7920,8020,8020,7920,90
20240214,100800,21913580,8010,7990,8010,7990,43
20240214,100700,21569170,7980,7980,7980,7980,0
20240214,100600,21569170,7980,7980,7980,7980,1
20240214,100500,21561190,8000,7990,8000,7990,18
20240214,100400,21417360,7970,7940,7970,7940,94
20240214,100300,20669750,7940,7940,7940,7940,1
20240214,100200,20661810,7910,7910,7910,7910,0
20240214,100100,20661810,7910,7940,7940,7910,204
20240214,100000,19047970,7940,7940,7940,7940,0
20240214,095900,19047970,7940,7940,7940,7940,0
20240214,095800,19047970,7940,7940,7940,7940,0
20240214,095700,19047970,7940,7940,7940,7940,0
20240214,095600,19047970,7940,7940,7940,7940,0
20240214,095500,19047970,7940,7940,7940,7940,0
20240214,095400,19047970,7940,7940,7940,7940,1
20240214,095300,19040030,7930,7930,7930,7930,0
20240214,095200,19040030,7930,7930,7930,7930,0
20240214,095100,19040030,7930,7930,7930,7930,0
20240214,095000,19040030,7930,7930,7930,7930,1
20240214,094900,19032100,7930,7930,7930,7930,0
20240214,094800,19032100,7930,7930,7930,7930,1
20240214,094700,19024170,7930,7940,7940,7920,656
20240214,094600,13818030,7930,7930,7930,7930,15
20240214,094500,13699080,7940,7940,7940,7940,0
20240214,094400,13699080,7940,7950,7950,7940,83
20240214,094300,13040000,7940,7950,7950,7940,155
20240214,094200,11809180,7950,7950,7950,7950,0
20240214,094100,11809180,7950,7950,7950,7950,3
20240214,094000,11785330,7970,7970,7970,7970,10
20240214,093900,11705630,7970,7970,7970,7970,0
20240214,093800,11705630,7970,7970,7970,7970,1
20240214,093700,11697660,7970,7960,7970,7960,3
20240214,093600,11673770,7960,7940,7960,7940,85
20240214,093500,10998590,7940,7940,7940,7940,48
20240214,093400,10617470,7950,7960,7960,7950,115
20240214,093300,9703120,7960,7960,7960,7960,10
20240214,093200,9623520,7950,7950,7950,7950,1
20240214,093100,9615570,7950,7950,7950,7950,0
20240214,093000,9615570,7950,7950,7950,7950,4
20240214,092900,9583770,7930,7930,7930,7930,0
20240214,092800,9583770,7930,7930,7930,7930,0
20240214,092700,9583770,7930,7930,7930,7930,0
20240214,092600,9583770,7930,7930,7930,7930,0
20240214,092500,9583770,7930,7930,7930,7930,5
20240214,092400,9544120,7930,7910,7930,7910,90
20240214,092300,8832200,7960,7970,7970,7900,205
20240214,092200,7205970,7970,7970,7970,7970,3
20240214,092100,7182060,8020,8020,8020,8020,0
20240214,092000,7182060,8020,8020,8020,8020,0
20240214,091900,7182060,8020,8020,8020,8020,0
20240214,091800,7182060,8020,8020,8020,8020,0
20240214,091700,7182060,8020,8020,8020,8020,2
20240214,091600,7166020,8020,8020,8020,8020,15
20240214,091500,7045720,8020,7960,8020,7950,7
20240214,091400,6989990,8000,8000,8000,8000,0
20240214,091300,6989990,8000,8000,8000,8000,10
20240214,091200,6909990,8050,8050,8050,8050,0
20240214,091100,6909990,8050,8050,8050,8050,0
20240214,091000,6909990,8050,8050,8050,8050,6
20240214,090900,6861690,8050,8060,8060,7880,842
20240214,090800,137280,8100,8100,8100,8100,0
20240214,090700,137280,8100,8100,8100,8100,0
20240214,090600,137280,8100,8100,8100,8100,1
20240214,090500,129180,8100,8100,8100,8100,0
20240214,090400,129180,8100,8100,8100,8100,0
20240214,090300,129180,8100,8100,8100,8100,0
20240214,090200,129180,8100,8100,8100,8100,0
20240214,090100,129180,8100,8100,8100,8100,0
20240214,090000,129180,8100,8070,8100,8070,16