KissMeData/007680/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184800,33896150,5100,5100,5100,5100,97
20240213,184700,33896150,5100,5100,5100,5100,0
20240213,184600,33896150,5100,5100,5100,5100,0
20240213,184500,33896150,5100,5100,5100,5100,0
20240213,184400,33896150,5100,5100,5100,5100,0
20240213,184300,33896150,5100,5100,5100,5100,0
20240213,184200,33896150,5100,5100,5100,5100,0
20240213,184100,33896150,5100,5100,5100,5100,0
20240213,184000,33896150,5100,5100,5100,5100,0
20240213,183900,33896150,5100,5100,5100,5100,0
20240213,183800,33896150,5100,5100,5100,5100,0
20240213,183700,33896150,5100,5100,5100,5100,0
20240213,183600,33896150,5100,5100,5100,5100,0
20240213,183500,33896150,5100,5100,5100,5100,0
20240213,183400,33896150,5100,5100,5100,5100,0
20240213,183300,33896150,5100,5100,5100,5100,0
20240213,183200,33896150,5100,5100,5100,5100,0
20240213,183100,33896150,5100,5100,5100,5100,0
20240213,183000,33896150,5100,5100,5100,5100,0
20240213,182900,33896150,5100,5100,5100,5100,0
20240213,182800,33896150,5100,5100,5100,5100,0
20240213,182700,33896150,5100,5100,5100,5100,0
20240213,182600,33896150,5100,5100,5100,5100,0
20240213,182500,33896150,5100,5100,5100,5100,0
20240213,182400,33896150,5100,5100,5100,5100,0
20240213,182300,33896150,5100,5100,5100,5100,0
20240213,182200,33896150,5100,5100,5100,5100,0
20240213,182100,33896150,5100,5100,5100,5100,0
20240213,182000,33896150,5100,5100,5100,5100,0
20240213,181900,33896150,5100,5100,5100,5100,0
20240213,181800,33896150,5100,5100,5100,5100,97
20240213,181700,33896150,5100,5100,5100,5100,0
20240213,181600,33896150,5100,5100,5100,5100,0
20240213,181500,33896150,5100,5100,5100,5100,0
20240213,181400,33896150,5100,5100,5100,5100,0
20240213,181300,33896150,5100,5100,5100,5100,0
20240213,181200,33896150,5100,5100,5100,5100,0
20240213,181100,33896150,5100,5100,5100,5100,0
20240213,181000,33896150,5100,5100,5100,5100,0
20240213,180900,33896150,5100,5100,5100,5100,0
20240213,180800,33896150,5100,5100,5100,5100,0
20240213,180700,33896150,5100,5100,5100,5100,0
20240213,180600,33896150,5100,5100,5100,5100,0
20240213,180500,33896150,5100,5100,5100,5100,0
20240213,180400,33896150,5100,5100,5100,5100,0
20240213,180300,33896150,5100,5100,5100,5100,0
20240213,180200,33896150,5100,5100,5100,5100,0
20240213,180100,33896150,5100,5100,5100,5100,0
20240213,180000,33896150,5100,5100,5100,5100,0
20240213,175900,33896150,5100,5100,5100,5100,0
20240213,175800,33896150,5100,5100,5100,5100,0
20240213,175700,33896150,5100,5100,5100,5100,0
20240213,175600,33896150,5100,5100,5100,5100,0
20240213,175500,33896150,5100,5100,5100,5100,0
20240213,175400,33896150,5100,5100,5100,5100,0
20240213,175300,33896150,5100,5100,5100,5100,0
20240213,175200,33896150,5100,5100,5100,5100,0
20240213,175100,33896150,5100,5100,5100,5100,0
20240213,175000,33896150,5100,5100,5100,5100,0
20240213,174900,33896150,5100,5100,5100,5100,0
20240213,174800,33896150,5100,5100,5100,5100,97
20240213,174700,33896150,5100,5100,5100,5100,0
20240213,174600,33896150,5100,5100,5100,5100,0
20240213,174500,33896150,5100,5100,5100,5100,0
20240213,174400,33896150,5100,5100,5100,5100,0
20240213,174300,33896150,5100,5100,5100,5100,0
20240213,174200,33896150,5100,5100,5100,5100,0
20240213,174100,33896150,5100,5100,5100,5100,0
20240213,174000,33896150,5100,5100,5100,5100,0
20240213,173900,33896150,5100,5100,5100,5100,0
20240213,173800,33896150,5100,5100,5100,5100,0
20240213,173700,33896150,5100,5100,5100,5100,0
20240213,173600,33896150,5100,5100,5100,5100,0
20240213,173500,33896150,5100,5100,5100,5100,0
20240213,173400,33896150,5100,5100,5100,5100,0
20240213,173300,33896150,5100,5100,5100,5100,0
20240213,173200,33896150,5100,5100,5100,5100,0
20240213,173100,33896150,5100,5100,5100,5100,0
20240213,173000,33896150,5100,5100,5100,5100,0
20240213,172900,33896150,5100,5100,5100,5100,0
20240213,172800,33896150,5100,5100,5100,5100,0
20240213,172700,33896150,5100,5100,5100,5100,0
20240213,172600,33896150,5100,5100,5100,5100,0
20240213,172500,33896150,5100,5100,5100,5100,0
20240213,172400,33896150,5100,5100,5100,5100,0
20240213,172300,33896150,5100,5100,5100,5100,0
20240213,172200,33896150,5100,5100,5100,5100,0
20240213,172100,33896150,5100,5100,5100,5100,0
20240213,172000,33896150,5100,5100,5100,5100,0
20240213,171900,33896150,5100,5100,5100,5100,0
20240213,171800,33896150,5100,5100,5100,5100,97
20240213,171700,33896150,5100,5100,5100,5100,0
20240213,171600,33896150,5100,5100,5100,5100,0
20240213,171500,33896150,5100,5100,5100,5100,0
20240213,171400,33896150,5100,5100,5100,5100,0
20240213,171300,33896150,5100,5100,5100,5100,0
20240213,171200,33896150,5100,5100,5100,5100,0
20240213,171100,33896150,5100,5100,5100,5100,0
20240213,171000,33896150,5100,5100,5100,5100,0
20240213,170900,33896150,5100,5100,5100,5100,0
20240213,170800,33896150,5100,5100,5100,5100,0
20240213,170700,33896150,5100,5100,5100,5100,0
20240213,170600,33896150,5100,5100,5100,5100,0
20240213,170500,33896150,5100,5100,5100,5100,0
20240213,170400,33896150,5100,5100,5100,5100,0
20240213,170300,33896150,5100,5100,5100,5100,0
20240213,170200,33896150,5100,5100,5100,5100,0
20240213,170100,33896150,5100,5100,5100,5100,0
20240213,170000,33896150,5100,5100,5100,5100,0
20240213,165900,33896150,5100,5100,5100,5100,0
20240213,165800,33896150,5100,5100,5100,5100,0
20240213,165700,33896150,5100,5100,5100,5100,0
20240213,165600,33896150,5100,5100,5100,5100,0
20240213,165500,33896150,5100,5100,5100,5100,0
20240213,165400,33896150,5100,5100,5100,5100,0
20240213,165300,33896150,5100,5100,5100,5100,0
20240213,165200,33896150,5100,5100,5100,5100,0
20240213,165100,33896150,5100,5100,5100,5100,0
20240213,165000,33896150,5100,5100,5100,5100,0
20240213,164900,33896150,5100,5100,5100,5100,0
20240213,164800,33896150,5100,5100,5100,5100,97
20240213,164700,33896150,5100,5100,5100,5100,0
20240213,164600,33896150,5100,5100,5100,5100,0
20240213,164500,33896150,5100,5100,5100,5100,0
20240213,164400,33896150,5100,5100,5100,5100,0
20240213,164300,33896150,5100,5100,5100,5100,0
20240213,164200,33896150,5100,5100,5100,5100,0
20240213,164100,33896150,5100,5100,5100,5100,0
20240213,164000,33896150,5100,5100,5100,5100,0
20240213,163900,33896150,5100,5100,5100,5100,0
20240213,163800,33896150,5100,5100,5100,5100,0
20240213,163700,33896150,5100,5100,5100,5100,0
20240213,163600,33896150,5100,5100,5100,5100,0
20240213,163500,33896150,5100,5100,5100,5100,0
20240213,163400,33896150,5100,5100,5100,5100,0
20240213,163300,33896150,5100,5100,5100,5100,0
20240213,163200,33896150,5100,5100,5100,5100,0
20240213,163100,33896150,5100,5100,5100,5100,0
20240213,163000,33896150,5100,5100,5100,5100,0
20240213,162900,33896150,5100,5100,5100,5100,0
20240213,162800,33896150,5100,5100,5100,5100,0
20240213,162700,33896150,5100,5100,5100,5100,0
20240213,162600,33896150,5100,5100,5100,5100,0
20240213,162500,33896150,5100,5100,5100,5100,0
20240213,162400,33896150,5100,5100,5100,5100,0
20240213,162300,33896150,5100,5100,5100,5100,0
20240213,162200,33896150,5100,5100,5100,5100,0
20240213,162100,33896150,5100,5100,5100,5100,0
20240213,162000,33896150,5100,5100,5100,5100,0
20240213,161900,33896150,5100,5100,5100,5100,0
20240213,161800,33896150,5100,5100,5100,5100,97
20240213,161700,33896150,5100,5100,5100,5100,0
20240213,161600,33896150,5100,5100,5100,5100,0
20240213,161500,33896150,5100,5100,5100,5100,0
20240213,161400,33896150,5100,5100,5100,5100,0
20240213,161300,33896150,5100,5100,5100,5100,0
20240213,161200,33896150,5100,5100,5100,5100,0
20240213,161100,33896150,5100,5100,5100,5100,0
20240213,161000,33896150,5100,5100,5100,5100,0
20240213,160900,33896150,5100,5100,5100,5100,0
20240213,160800,33896150,5100,5100,5100,5100,0
20240213,160700,33896150,5100,5100,5100,5100,0
20240213,160600,33896150,5100,5100,5100,5100,0
20240213,160500,33896150,5100,5100,5100,5100,0
20240213,160400,33896150,5100,5100,5100,5100,0
20240213,160300,33896150,5100,5100,5100,5100,0
20240213,160200,33896150,5100,5100,5100,5100,0
20240213,160100,33896150,5100,5100,5100,5100,0
20240213,160000,33896150,5100,5100,5100,5100,0
20240213,155900,33896150,5100,5100,5100,5100,0
20240213,155800,33896150,5100,5100,5100,5100,0
20240213,155700,33896150,5100,5100,5100,5100,0
20240213,155600,33896150,5100,5100,5100,5100,0
20240213,155500,33896150,5100,5100,5100,5100,0
20240213,155400,33896150,5100,5100,5100,5100,0
20240213,155300,33896150,5100,5100,5100,5100,0
20240213,155200,33896150,5100,5100,5100,5100,0
20240213,155100,33896150,5100,5100,5100,5100,0
20240213,155000,33896150,5100,5100,5100,5100,0
20240213,154900,33896150,5100,5100,5100,5100,0
20240213,154800,33896150,5100,5100,5100,5100,97
20240213,154700,33896150,5100,5100,5100,5100,0
20240213,154600,33896150,5100,5100,5100,5100,0
20240213,154500,33896150,5100,5100,5100,5100,0
20240213,154400,33896150,5100,5100,5100,5100,0
20240213,154300,33896150,5100,5100,5100,5100,0
20240213,154200,33896150,5100,5100,5100,5100,0
20240213,154100,33896150,5100,5100,5100,5100,0
20240213,154000,33896150,5100,5100,5100,5100,0
20240213,153900,33896150,5100,5100,5100,5100,0
20240213,153800,33896150,5100,5100,5100,5100,0
20240213,153700,33896150,5100,5100,5100,5100,0
20240213,153600,33896150,5100,5100,5100,5100,0
20240213,153500,33896150,5100,5100,5100,5100,0
20240213,153400,33896150,5100,5100,5100,5100,0
20240213,153300,33896150,5100,5100,5100,5100,0
20240213,153200,33896150,5100,5100,5100,5100,0
20240213,153100,33896150,5100,5100,5100,5100,0
20240213,153000,33896150,5100,5100,5100,5100,97
20240213,152900,33401450,5100,5100,5100,5100,0
20240213,152800,33401450,5100,5100,5100,5100,0
20240213,152700,33401450,5100,5100,5100,5100,0
20240213,152600,33401450,5100,5100,5100,5100,0
20240213,152500,33401450,5100,5100,5100,5100,0
20240213,152400,33401450,5100,5100,5100,5100,0
20240213,152300,33401450,5100,5100,5100,5100,0
20240213,152200,33401450,5100,5100,5100,5100,0
20240213,152100,33401450,5100,5100,5100,5100,0
20240213,152000,33401450,5100,5100,5100,5100,0
20240213,151900,33401450,5100,5100,5100,5100,7
20240213,151800,33365750,5110,5020,5110,5020,900
20240213,151700,28841620,5000,5000,5000,5000,0
20240213,151600,28841620,5000,5000,5000,5000,0
20240213,151500,28841620,5000,5000,5000,5000,0
20240213,151400,28841620,5000,5010,5010,5000,147
20240213,151300,28106610,5010,5010,5010,5010,0
20240213,151200,28106610,5010,5010,5010,5010,136
20240213,151100,27425250,5020,5020,5020,5020,10
20240213,151000,27375050,5030,5030,5030,5030,20
20240213,150900,27274450,5010,5010,5010,5010,0
20240213,150800,27274450,5010,5010,5010,5010,0
20240213,150700,27274450,5010,5010,5010,5010,0
20240213,150600,27274450,5010,5010,5010,5010,0
20240213,150500,27274450,5010,5010,5010,5010,0
20240213,150400,27274450,5010,5010,5010,5010,0
20240213,150300,27274450,5010,5010,5010,5010,115
20240213,150200,26698300,5040,5040,5040,5040,0
20240213,150100,26698300,5040,5040,5040,5040,0
20240213,150000,26698300,5040,5040,5040,5040,0
20240213,145900,26698300,5040,5040,5040,5040,0
20240213,145800,26698300,5040,5040,5040,5040,0
20240213,145700,26698300,5040,5040,5040,5040,0
20240213,145600,26698300,5040,5040,5040,5040,0
20240213,145500,26698300,5040,5040,5040,5040,0
20240213,145400,26698300,5040,5040,5040,5040,0
20240213,145300,26698300,5040,5040,5040,5040,0
20240213,145200,26698300,5040,5040,5040,5040,0
20240213,145100,26698300,5040,5040,5040,5040,0
20240213,145000,26698300,5040,5040,5040,5040,0
20240213,144900,26698300,5040,5040,5040,5040,0
20240213,144800,26698300,5040,5040,5040,5040,0
20240213,144700,26698300,5040,5040,5040,5040,0
20240213,144600,26698300,5040,5040,5040,5040,0
20240213,144500,26698300,5040,5040,5040,5040,0
20240213,144400,26698300,5040,5040,5040,5040,0
20240213,144300,26698300,5040,5040,5040,5040,0
20240213,144200,26698300,5040,5040,5040,5040,0
20240213,144100,26698300,5040,5040,5040,5040,0
20240213,144000,26698300,5040,5040,5040,5040,0
20240213,143900,26698300,5040,5040,5040,5040,0
20240213,143800,26698300,5040,5040,5040,5040,30
20240213,143700,26547100,5010,5010,5010,5010,0
20240213,143600,26547100,5010,5010,5010,5010,128
20240213,143500,25905820,5040,5040,5040,5040,0
20240213,143400,25905820,5040,5040,5040,5040,0
20240213,143300,25905820,5040,5040,5040,5040,0
20240213,143200,25905820,5040,5040,5040,5040,0
20240213,143100,25905820,5040,5040,5040,5040,0
20240213,143000,25905820,5040,5040,5040,5040,1
20240213,142900,25900780,5040,5040,5040,5040,0
20240213,142800,25900780,5040,5040,5040,5040,0
20240213,142700,25900780,5040,5040,5040,5040,0
20240213,142600,25900780,5040,5040,5040,5040,0
20240213,142500,25900780,5040,5040,5040,5040,0
20240213,142400,25900780,5040,5040,5040,5040,0
20240213,142300,25900780,5040,5040,5040,5040,0
20240213,142200,25900780,5040,5040,5040,5040,0
20240213,142100,25900780,5040,5040,5040,5040,14
20240213,142000,25830220,5010,5010,5010,5010,198
20240213,141900,24838240,5010,5010,5010,5010,0
20240213,141800,24838240,5010,5010,5010,5010,0
20240213,141700,24838240,5010,5010,5010,5010,0
20240213,141600,24838240,5010,5010,5010,5010,0
20240213,141500,24838240,5010,5010,5010,5010,0
20240213,141400,24838240,5010,5010,5010,5010,0
20240213,141300,24838240,5010,5010,5010,5010,0
20240213,141200,24838240,5010,5010,5010,5010,0
20240213,141100,24838240,5010,5010,5010,5010,0
20240213,141000,24838240,5010,5010,5010,5010,0
20240213,140900,24838240,5010,5010,5010,5010,0
20240213,140800,24838240,5010,5010,5010,5010,0
20240213,140700,24838240,5010,5010,5010,5010,0
20240213,140600,24838240,5010,5010,5010,5010,0
20240213,140500,24838240,5010,5010,5010,5010,0
20240213,140400,24838240,5010,5010,5010,5010,0
20240213,140300,24838240,5010,5010,5010,5010,0
20240213,140200,24838240,5010,5010,5010,5010,0
20240213,140100,24838240,5010,5010,5010,5010,0
20240213,140000,24838240,5010,5010,5010,5010,0
20240213,135900,24838240,5010,5010,5010,5010,0
20240213,135800,24838240,5010,5010,5010,5010,0
20240213,135700,24838240,5010,5010,5010,5010,0
20240213,135600,24838240,5010,5010,5010,5010,0
20240213,135500,24838240,5010,5020,5020,5010,25
20240213,135400,24712980,5010,5010,5010,5010,0
20240213,135300,24712980,5010,5010,5010,5010,227
20240213,135200,23575710,5010,5010,5010,5010,0
20240213,135100,23575710,5010,5010,5010,5010,0
20240213,135000,23575710,5010,5010,5010,5010,0
20240213,134900,23575710,5010,5010,5010,5010,0
20240213,134800,23575710,5010,5010,5010,5010,58
20240213,134700,23285130,5010,5010,5010,5010,0
20240213,134600,23285130,5010,5010,5010,5010,78
20240213,134500,22894350,5020,5020,5020,5020,22
20240213,134400,22783910,5010,5010,5010,5010,0
20240213,134300,22783910,5010,5010,5010,5010,0
20240213,134200,22783910,5010,5010,5010,5010,0
20240213,134100,22783910,5010,5010,5010,5010,0
20240213,134000,22783910,5010,5010,5010,5010,0
20240213,133900,22783910,5010,5010,5010,5010,0
20240213,133800,22783910,5010,5010,5010,5010,0
20240213,133700,22783910,5010,5010,5010,5010,0
20240213,133600,22783910,5010,5010,5010,5010,0
20240213,133500,22783910,5010,5010,5010,5010,0
20240213,133400,22783910,5010,5010,5010,5010,0
20240213,133300,22783910,5010,5010,5010,5010,0
20240213,133200,22783910,5010,5010,5010,5010,0
20240213,133100,22783910,5010,5010,5010,5010,0
20240213,133000,22783910,5010,5010,5010,5010,0
20240213,132900,22783910,5010,5010,5010,5010,0
20240213,132800,22783910,5010,5010,5010,5010,0
20240213,132700,22783910,5010,5010,5010,5010,0
20240213,132600,22783910,5010,5010,5010,5010,0
20240213,132500,22783910,5010,5010,5010,5010,0
20240213,132400,22783910,5010,5010,5010,5010,0
20240213,132300,22783910,5010,5010,5010,5010,0
20240213,132200,22783910,5010,5010,5010,5010,0
20240213,132100,22783910,5010,5010,5010,5010,0
20240213,132000,22783910,5010,5010,5010,5010,0
20240213,131900,22783910,5010,5010,5010,5010,0
20240213,131800,22783910,5010,5010,5010,5010,0
20240213,131700,22783910,5010,5010,5010,5010,0
20240213,131600,22783910,5010,5010,5010,5010,0
20240213,131500,22783910,5010,5010,5010,5010,0
20240213,131400,22783910,5010,5010,5010,5010,0
20240213,131300,22783910,5010,5010,5010,5010,0
20240213,131200,22783910,5010,5010,5010,5010,0
20240213,131100,22783910,5010,5010,5010,5010,0
20240213,131000,22783910,5010,5010,5010,5010,0
20240213,130900,22783910,5010,5010,5010,5010,0
20240213,130800,22783910,5010,5010,5010,5010,0
20240213,130700,22783910,5010,5010,5010,5010,0
20240213,130600,22783910,5010,5010,5010,5010,0
20240213,130500,22783910,5010,5010,5010,5010,1
20240213,130400,22778900,5010,5010,5010,5010,0
20240213,130300,22778900,5010,5010,5010,5010,0
20240213,130200,22778900,5010,5010,5010,5010,0
20240213,130100,22778900,5010,5010,5010,5010,0
20240213,130000,22778900,5010,5010,5010,5010,0
20240213,125900,22778900,5010,5010,5010,5010,0
20240213,125800,22778900,5010,5010,5010,5010,0
20240213,125700,22778900,5010,5010,5010,5010,0
20240213,125600,22778900,5010,5010,5010,5010,0
20240213,125500,22778900,5010,5010,5010,5010,0
20240213,125400,22778900,5010,5010,5010,5010,0
20240213,125300,22778900,5010,5010,5010,5010,50
20240213,125200,22528400,5070,5070,5070,5070,0
20240213,125100,22528400,5070,5070,5070,5070,0
20240213,125000,22528400,5070,5070,5070,5070,0
20240213,124900,22528400,5070,5070,5070,5070,0
20240213,124800,22528400,5070,5070,5070,5070,0
20240213,124700,22528400,5070,5070,5070,5070,0
20240213,124600,22528400,5070,5070,5070,5070,0
20240213,124500,22528400,5070,5070,5070,5070,0
20240213,124400,22528400,5070,5070,5070,5070,0
20240213,124300,22528400,5070,5070,5070,5070,0
20240213,124200,22528400,5070,5070,5070,5070,1
20240213,124100,22523330,5010,5010,5010,5010,0
20240213,124000,22523330,5010,5010,5010,5010,0
20240213,123900,22523330,5010,5010,5010,5010,0
20240213,123800,22523330,5010,5010,5010,5010,0
20240213,123700,22523330,5010,5010,5010,5010,3
20240213,123600,22508300,5060,5060,5060,5060,0
20240213,123500,22508300,5060,5060,5060,5060,393
20240213,123400,20519720,5060,5060,5060,5060,10
20240213,123300,20469120,5060,5060,5060,5060,0
20240213,123200,20469120,5060,5060,5060,5060,0
20240213,123100,20469120,5060,5060,5060,5060,0
20240213,123000,20469120,5060,5060,5060,5060,0
20240213,122900,20469120,5060,5060,5060,5060,0
20240213,122800,20469120,5060,5060,5060,5060,3
20240213,122700,20453940,5070,5060,5070,5060,4
20240213,122600,20433690,5060,5060,5060,5060,91
20240213,122500,19973230,5060,5060,5060,5060,0
20240213,122400,19973230,5060,5060,5060,5060,0
20240213,122300,19973230,5060,5060,5060,5060,0
20240213,122200,19973230,5060,5060,5060,5060,0
20240213,122100,19973230,5060,5060,5060,5060,0
20240213,122000,19973230,5060,5060,5060,5060,0
20240213,121900,19973230,5060,5060,5060,5060,0
20240213,121800,19973230,5060,5060,5060,5060,0
20240213,121700,19973230,5060,5060,5060,5060,0
20240213,121600,19973230,5060,5060,5060,5060,0
20240213,121500,19973230,5060,5060,5060,5060,0
20240213,121400,19973230,5060,5060,5060,5060,0
20240213,121300,19973230,5060,5060,5060,5060,0
20240213,121200,19973230,5060,5060,5060,5060,0
20240213,121100,19973230,5060,5060,5060,5060,0
20240213,121000,19973230,5060,5060,5060,5060,0
20240213,120900,19973230,5060,5060,5060,5060,0
20240213,120800,19973230,5060,5060,5060,5060,0
20240213,120700,19973230,5060,5060,5060,5060,0
20240213,120600,19973230,5060,5060,5060,5060,0
20240213,120500,19973230,5060,5060,5060,5060,0
20240213,120400,19973230,5060,5060,5060,5060,0
20240213,120300,19973230,5060,5060,5060,5060,0
20240213,120200,19973230,5060,5060,5060,5060,0
20240213,120100,19973230,5060,5060,5060,5060,0
20240213,120000,19973230,5060,5060,5060,5060,0
20240213,115900,19973230,5060,5060,5060,5060,0
20240213,115800,19973230,5060,5060,5060,5060,0
20240213,115700,19973230,5060,5060,5060,5060,0
20240213,115600,19973230,5060,5060,5060,5060,0
20240213,115500,19973230,5060,5060,5060,5060,0
20240213,115400,19973230,5060,5060,5060,5060,0
20240213,115300,19973230,5060,5060,5060,5060,10
20240213,115200,19922630,5060,5060,5060,5060,0
20240213,115100,19922630,5060,5060,5060,5060,0
20240213,115000,19922630,5060,5060,5060,5060,0
20240213,114900,19922630,5060,5060,5060,5060,0
20240213,114800,19922630,5060,5060,5060,5060,0
20240213,114700,19922630,5060,5060,5060,5060,0
20240213,114600,19922630,5060,5060,5060,5060,0
20240213,114500,19922630,5060,5060,5060,5060,0
20240213,114400,19922630,5060,5060,5060,5060,0
20240213,114300,19922630,5060,5060,5060,5060,1
20240213,114200,19917570,5060,5060,5060,5060,0
20240213,114100,19917570,5060,5060,5060,5060,0
20240213,114000,19917570,5060,5060,5060,5060,0
20240213,113900,19917570,5060,5060,5060,5060,0
20240213,113800,19917570,5060,5060,5060,5060,0
20240213,113700,19917570,5060,5060,5060,5060,0
20240213,113600,19917570,5060,5060,5060,5060,1
20240213,113500,19912510,5000,5000,5000,5000,0
20240213,113400,19912510,5000,5000,5000,5000,0
20240213,113300,19912510,5000,5000,5000,5000,0
20240213,113200,19912510,5000,5000,5000,5000,0
20240213,113100,19912510,5000,5000,5000,5000,0
20240213,113000,19912510,5000,5000,5000,5000,0
20240213,112900,19912510,5000,5000,5000,5000,0
20240213,112800,19912510,5000,5000,5000,5000,0
20240213,112700,19912510,5000,5000,5000,5000,0
20240213,112600,19912510,5000,5000,5000,5000,0
20240213,112500,19912510,5000,5000,5000,5000,0
20240213,112400,19912510,5000,5000,5000,5000,0
20240213,112300,19912510,5000,5000,5000,5000,0
20240213,112200,19912510,5000,5000,5000,5000,0
20240213,112100,19912510,5000,5000,5000,5000,0
20240213,112000,19912510,5000,5000,5000,5000,0
20240213,111900,19912510,5000,5020,5020,5000,604
20240213,111800,16882990,5020,5020,5020,5020,0
20240213,111700,16882990,5020,5020,5020,5020,0
20240213,111600,16882990,5020,5020,5020,5020,100
20240213,111500,16380990,5020,5020,5020,5020,0
20240213,111400,16380990,5020,5020,5020,5020,0
20240213,111300,16380990,5020,5020,5020,5020,0
20240213,111200,16380990,5020,5020,5020,5020,0
20240213,111100,16380990,5020,5030,5030,5020,500
20240213,111000,13869450,5060,5060,5060,5060,0
20240213,110900,13869450,5060,5060,5060,5060,0
20240213,110800,13869450,5060,5060,5060,5060,0
20240213,110700,13869450,5060,5060,5060,5060,0
20240213,110600,13869450,5060,5060,5060,5060,0
20240213,110500,13869450,5060,5060,5060,5060,0
20240213,110400,13869450,5060,5060,5060,5060,0
20240213,110300,13869450,5060,5060,5060,5060,0
20240213,110200,13869450,5060,5060,5060,5060,0
20240213,110100,13869450,5060,5060,5060,5060,0
20240213,110000,13869450,5060,5060,5060,5060,0
20240213,105900,13869450,5060,5060,5060,5060,0
20240213,105800,13869450,5060,5060,5060,5060,0
20240213,105700,13869450,5060,5060,5060,5060,0
20240213,105600,13869450,5060,5060,5060,5060,0
20240213,105500,13869450,5060,5060,5060,5060,0
20240213,105400,13869450,5060,5060,5060,5060,0
20240213,105300,13869450,5060,5060,5060,5060,6
20240213,105200,13839090,5020,5020,5020,5020,0
20240213,105100,13839090,5020,5040,5040,5020,357
20240213,105000,12045020,5050,5050,5050,5050,0
20240213,104900,12045020,5050,5050,5050,5050,0
20240213,104800,12045020,5050,5050,5050,5050,0
20240213,104700,12045020,5050,5050,5050,5050,0
20240213,104600,12045020,5050,5050,5050,5050,0
20240213,104500,12045020,5050,5050,5050,5050,0
20240213,104400,12045020,5050,5050,5050,5050,0
20240213,104300,12045020,5050,5050,5050,5050,0
20240213,104200,12045020,5050,5050,5050,5050,4
20240213,104100,12024820,5040,5040,5040,5040,21
20240213,104000,11918980,5040,5040,5040,5040,0
20240213,103900,11918980,5040,5040,5040,5040,10
20240213,103800,11868580,5040,5040,5040,5040,0
20240213,103700,11868580,5040,5040,5040,5040,0
20240213,103600,11868580,5040,5040,5040,5040,0
20240213,103500,11868580,5040,5040,5040,5040,110
20240213,103400,11314180,5030,5030,5030,5030,0
20240213,103300,11314180,5030,5030,5030,5030,0
20240213,103200,11314180,5030,5030,5030,5030,0
20240213,103100,11314180,5030,5030,5030,5030,0
20240213,103000,11314180,5030,5030,5030,5030,0
20240213,102900,11314180,5030,5030,5030,5030,0
20240213,102800,11314180,5030,5030,5030,5030,0
20240213,102700,11314180,5030,5030,5030,5030,0
20240213,102600,11314180,5030,5030,5030,5030,0
20240213,102500,11314180,5030,5030,5030,5030,0
20240213,102400,11314180,5030,5030,5030,5030,0
20240213,102300,11314180,5030,5030,5030,5030,0
20240213,102200,11314180,5030,5030,5030,5030,0
20240213,102100,11314180,5030,5030,5030,5030,1
20240213,102000,11309150,5020,5020,5020,5020,0
20240213,101900,11309150,5020,5020,5020,5020,0
20240213,101800,11309150,5020,5020,5020,5020,0
20240213,101700,11309150,5020,5020,5020,5020,0
20240213,101600,11309150,5020,5050,5050,5020,1349
20240213,101500,4526030,5040,5040,5040,5040,0
20240213,101400,4526030,5040,5040,5040,5040,0
20240213,101300,4526030,5040,5040,5040,5040,0
20240213,101200,4526030,5040,5040,5040,5040,5
20240213,101100,4500830,5030,5030,5030,5030,0
20240213,101000,4500830,5030,5030,5030,5030,0
20240213,100900,4500830,5030,5030,5030,5030,0
20240213,100800,4500830,5030,5030,5030,5030,0
20240213,100700,4500830,5030,5030,5030,5030,0
20240213,100600,4500830,5030,5030,5030,5030,0
20240213,100500,4500830,5030,5030,5030,5030,0
20240213,100400,4500830,5030,5030,5030,5030,1
20240213,100300,4495800,5030,5030,5030,5030,0
20240213,100200,4495800,5030,5040,5040,5030,3
20240213,100100,4480700,5090,5090,5090,5090,6
20240213,100000,4450160,5090,5090,5090,5090,0
20240213,095900,4450160,5090,5090,5090,5090,0
20240213,095800,4450160,5090,5090,5090,5090,0
20240213,095700,4450160,5090,5090,5090,5090,0
20240213,095600,4450160,5090,5090,5090,5090,1
20240213,095500,4445070,5020,5020,5020,5020,0
20240213,095400,4445070,5020,5020,5020,5020,0
20240213,095300,4445070,5020,5040,5040,5020,11
20240213,095200,4389680,5050,5050,5050,5050,0
20240213,095100,4389680,5050,5050,5050,5050,0
20240213,095000,4389680,5050,5050,5050,5050,0
20240213,094900,4389680,5050,5050,5050,5050,10
20240213,094800,4339180,5050,5090,5090,5050,73
20240213,094700,3970440,5090,5050,5090,5050,5
20240213,094600,3945070,5100,5100,5100,5100,0
20240213,094500,3945070,5100,5100,5100,5100,0
20240213,094400,3945070,5100,5100,5100,5100,0
20240213,094300,3945070,5100,5100,5100,5100,0
20240213,094200,3945070,5100,5100,5100,5100,0
20240213,094100,3945070,5100,5100,5100,5100,17
20240213,094000,3858370,5100,5100,5100,5100,26
20240213,093900,3725770,5100,5100,5100,5100,0
20240213,093800,3725770,5100,5100,5100,5100,0
20240213,093700,3725770,5100,5100,5100,5100,0
20240213,093600,3725770,5100,5100,5100,5100,0
20240213,093500,3725770,5100,5100,5100,5100,0
20240213,093400,3725770,5100,5100,5100,5100,0
20240213,093300,3725770,5100,5100,5100,5100,0
20240213,093200,3725770,5100,5100,5100,5100,0
20240213,093100,3725770,5100,5100,5100,5100,0
20240213,093000,3725770,5100,5100,5100,5100,0
20240213,092900,3725770,5100,5100,5100,5100,0
20240213,092800,3725770,5100,5100,5100,5100,0
20240213,092700,3725770,5100,5050,5100,5050,4
20240213,092600,3705520,5060,5060,5060,5060,1
20240213,092500,3700460,5070,5070,5070,5070,0
20240213,092400,3700460,5070,5070,5070,5070,18
20240213,092300,3609200,5080,5080,5080,5080,1
20240213,092200,3604120,5110,5110,5110,5110,0
20240213,092100,3604120,5110,5110,5110,5110,0
20240213,092000,3604120,5110,5110,5110,5110,0
20240213,091900,3604120,5110,5110,5110,5110,0
20240213,091800,3604120,5110,5110,5110,5110,0
20240213,091700,3604120,5110,5110,5110,5110,0
20240213,091600,3604120,5110,5110,5110,5110,0
20240213,091500,3604120,5110,5110,5110,5110,0
20240213,091400,3604120,5110,5110,5110,5110,0
20240213,091300,3604120,5110,5110,5110,5110,63
20240213,091200,3282190,5120,5120,5120,5120,0
20240213,091100,3282190,5120,5120,5120,5120,0
20240213,091000,3282190,5120,5120,5120,5120,0
20240213,090900,3282190,5120,5120,5120,5120,573
20240213,090800,348430,5130,5120,5130,5120,11
20240213,090700,292100,5120,5120,5120,5120,3
20240213,090600,276740,5120,5120,5120,5120,0
20240213,090500,276740,5120,5120,5120,5120,0
20240213,090400,276740,5120,5120,5120,5120,0
20240213,090300,276740,5120,5120,5120,5120,0
20240213,090200,276740,5120,5120,5120,5120,32
20240213,090100,112900,5130,5130,5130,5130,0
20240213,090000,112900,5130,5130,5170,5130,22