KissMeData/039340/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192200,108979860,6090,6090,6090,6090,503
20240214,192100,108979860,6090,6090,6090,6090,0
20240214,192000,108979860,6090,6090,6090,6090,0
20240214,191900,108979860,6090,6090,6090,6090,0
20240214,191800,108979860,6090,6090,6090,6090,0
20240214,191700,108979860,6090,6090,6090,6090,0
20240214,191600,108979860,6090,6090,6090,6090,0
20240214,191500,108979860,6090,6090,6090,6090,0
20240214,191400,108979860,6090,6090,6090,6090,0
20240214,191300,108979860,6090,6090,6090,6090,0
20240214,191200,108979860,6090,6090,6090,6090,0
20240214,191100,108979860,6090,6090,6090,6090,0
20240214,191000,108979860,6090,6090,6090,6090,0
20240214,190900,108979860,6090,6090,6090,6090,0
20240214,190800,108979860,6090,6090,6090,6090,0
20240214,190700,108979860,6090,6090,6090,6090,0
20240214,190600,108979860,6090,6090,6090,6090,0
20240214,190500,108979860,6090,6090,6090,6090,0
20240214,190400,108979860,6090,6090,6090,6090,0
20240214,190300,108979860,6090,6090,6090,6090,0
20240214,190200,108979860,6090,6090,6090,6090,0
20240214,190100,108979860,6090,6090,6090,6090,0
20240214,190000,108979860,6090,6090,6090,6090,0
20240214,185900,108979860,6090,6090,6090,6090,0
20240214,185800,108979860,6090,6090,6090,6090,0
20240214,185700,108979860,6090,6090,6090,6090,0
20240214,185600,108979860,6090,6090,6090,6090,0
20240214,185500,108979860,6090,6090,6090,6090,0
20240214,185400,108979860,6090,6090,6090,6090,0
20240214,185300,108979860,6090,6090,6090,6090,0
20240214,185200,108979860,6090,6090,6090,6090,503
20240214,185100,108979860,6090,6090,6090,6090,0
20240214,185000,108979860,6090,6090,6090,6090,0
20240214,184900,108979860,6090,6090,6090,6090,0
20240214,184800,108979860,6090,6090,6090,6090,0
20240214,184700,108979860,6090,6090,6090,6090,0
20240214,184600,108979860,6090,6090,6090,6090,0
20240214,184500,108979860,6090,6090,6090,6090,0
20240214,184400,108979860,6090,6090,6090,6090,0
20240214,184300,108979860,6090,6090,6090,6090,0
20240214,184200,108979860,6090,6090,6090,6090,0
20240214,184100,108979860,6090,6090,6090,6090,0
20240214,184000,108979860,6090,6090,6090,6090,0
20240214,183900,108979860,6090,6090,6090,6090,0
20240214,183800,108979860,6090,6090,6090,6090,0
20240214,183700,108979860,6090,6090,6090,6090,0
20240214,183600,108979860,6090,6090,6090,6090,0
20240214,183500,108979860,6090,6090,6090,6090,0
20240214,183400,108979860,6090,6090,6090,6090,0
20240214,183300,108979860,6090,6090,6090,6090,0
20240214,183200,108979860,6090,6090,6090,6090,0
20240214,183100,108979860,6090,6090,6090,6090,0
20240214,183000,108979860,6090,6090,6090,6090,0
20240214,182900,108979860,6090,6090,6090,6090,0
20240214,182800,108979860,6090,6090,6090,6090,0
20240214,182700,108979860,6090,6090,6090,6090,0
20240214,182600,108979860,6090,6090,6090,6090,0
20240214,182500,108979860,6090,6090,6090,6090,0
20240214,182400,108979860,6090,6090,6090,6090,0
20240214,182300,108979860,6090,6090,6090,6090,0
20240214,182200,108979860,6090,6090,6090,6090,503
20240214,182100,108979860,6090,6090,6090,6090,0
20240214,182000,108979860,6090,6090,6090,6090,0
20240214,181900,108979860,6090,6090,6090,6090,0
20240214,181800,108979860,6090,6090,6090,6090,0
20240214,181700,108979860,6090,6090,6090,6090,0
20240214,181600,108979860,6090,6090,6090,6090,0
20240214,181500,108979860,6090,6090,6090,6090,0
20240214,181400,108979860,6090,6090,6090,6090,0
20240214,181300,108979860,6090,6090,6090,6090,0
20240214,181200,108979860,6090,6090,6090,6090,0
20240214,181100,108979860,6090,6090,6090,6090,0
20240214,181000,108979860,6090,6090,6090,6090,0
20240214,180900,108979860,6090,6090,6090,6090,0
20240214,180800,108979860,6090,6090,6090,6090,0
20240214,180700,108979860,6090,6090,6090,6090,0
20240214,180600,108979860,6090,6090,6090,6090,0
20240214,180500,108979860,6090,6090,6090,6090,0
20240214,180400,108979860,6090,6090,6090,6090,0
20240214,180300,108979860,6090,6090,6090,6090,0
20240214,180200,108979860,6090,6090,6090,6090,0
20240214,180100,108979860,6090,6090,6090,6090,0
20240214,180000,108979860,6090,6090,6090,6090,0
20240214,175900,108979860,6090,6090,6090,6090,0
20240214,175800,108979860,6090,6090,6090,6090,0
20240214,175700,108979860,6090,6090,6090,6090,0
20240214,175600,108979860,6090,6090,6090,6090,0
20240214,175500,108979860,6090,6090,6090,6090,0
20240214,175400,108979860,6090,6090,6090,6090,0
20240214,175300,108979860,6090,6090,6090,6090,0
20240214,175200,108979860,6090,6090,6090,6090,503
20240214,175100,108979860,6090,6090,6090,6090,0
20240214,175000,108979860,6090,6090,6090,6090,0
20240214,174900,108979860,6090,6090,6090,6090,0
20240214,174800,108979860,6090,6090,6090,6090,0
20240214,174700,108979860,6090,6090,6090,6090,0
20240214,174600,108979860,6090,6090,6090,6090,0
20240214,174500,108979860,6090,6090,6090,6090,0
20240214,174400,108979860,6090,6090,6090,6090,0
20240214,174300,108979860,6090,6090,6090,6090,0
20240214,174200,108979860,6090,6090,6090,6090,0
20240214,174100,108979860,6090,6090,6090,6090,0
20240214,174000,108979860,6090,6090,6090,6090,0
20240214,173900,108979860,6090,6090,6090,6090,0
20240214,173800,108979860,6090,6090,6090,6090,0
20240214,173700,108979860,6090,6090,6090,6090,0
20240214,173600,108979860,6090,6090,6090,6090,0
20240214,173500,108979860,6090,6090,6090,6090,0
20240214,173400,108979860,6090,6090,6090,6090,0
20240214,173300,108979860,6090,6090,6090,6090,0
20240214,173200,108979860,6090,6090,6090,6090,0
20240214,173100,108979860,6090,6090,6090,6090,0
20240214,173000,108979860,6090,6090,6090,6090,0
20240214,172900,108979860,6090,6090,6090,6090,0
20240214,172800,108979860,6090,6090,6090,6090,0
20240214,172700,108979860,6090,6090,6090,6090,0
20240214,172600,108979860,6090,6090,6090,6090,0
20240214,172500,108979860,6090,6090,6090,6090,0
20240214,172400,108979860,6090,6090,6090,6090,0
20240214,172300,108979860,6090,6090,6090,6090,0
20240214,172200,108979860,6090,6090,6090,6090,503
20240214,172100,108979860,6090,6090,6090,6090,0
20240214,172000,108979860,6090,6090,6090,6090,0
20240214,171900,108979860,6090,6090,6090,6090,0
20240214,171800,108979860,6090,6090,6090,6090,0
20240214,171700,108979860,6090,6090,6090,6090,0
20240214,171600,108979860,6090,6090,6090,6090,0
20240214,171500,108979860,6090,6090,6090,6090,0
20240214,171400,108979860,6090,6090,6090,6090,0
20240214,171300,108979860,6090,6090,6090,6090,0
20240214,171200,108979860,6090,6090,6090,6090,0
20240214,171100,108979860,6090,6090,6090,6090,0
20240214,171000,108979860,6090,6090,6090,6090,0
20240214,170900,108979860,6090,6090,6090,6090,0
20240214,170800,108979860,6090,6090,6090,6090,0
20240214,170700,108979860,6090,6090,6090,6090,0
20240214,170600,108979860,6090,6090,6090,6090,0
20240214,170500,108979860,6090,6090,6090,6090,0
20240214,170400,108979860,6090,6090,6090,6090,0
20240214,170300,108979860,6090,6090,6090,6090,0
20240214,170200,108979860,6090,6090,6090,6090,0
20240214,170100,108979860,6090,6090,6090,6090,0
20240214,170000,108979860,6090,6090,6090,6090,0
20240214,165900,108979860,6090,6090,6090,6090,0
20240214,165800,108979860,6090,6090,6090,6090,0
20240214,165700,108979860,6090,6090,6090,6090,0
20240214,165600,108979860,6090,6090,6090,6090,0
20240214,165500,108979860,6090,6090,6090,6090,0
20240214,165400,108979860,6090,6090,6090,6090,0
20240214,165300,108979860,6090,6090,6090,6090,0
20240214,165200,108979860,6090,6090,6090,6090,503
20240214,165100,108979860,6090,6090,6090,6090,0
20240214,165000,108979860,6090,6090,6090,6090,0
20240214,164900,108979860,6090,6090,6090,6090,0
20240214,164800,108979860,6090,6090,6090,6090,0
20240214,164700,108979860,6090,6090,6090,6090,0
20240214,164600,108979860,6090,6090,6090,6090,0
20240214,164500,108979860,6090,6090,6090,6090,0
20240214,164400,108979860,6090,6090,6090,6090,0
20240214,164300,108979860,6090,6090,6090,6090,0
20240214,164200,108979860,6090,6090,6090,6090,0
20240214,164100,108979860,6090,6090,6090,6090,0
20240214,164000,108979860,6090,6090,6090,6090,0
20240214,163900,108979860,6090,6090,6090,6090,0
20240214,163800,108979860,6090,6090,6090,6090,0
20240214,163700,108979860,6090,6090,6090,6090,0
20240214,163600,108979860,6090,6090,6090,6090,0
20240214,163500,108979860,6090,6090,6090,6090,0
20240214,163400,108979860,6090,6090,6090,6090,0
20240214,163300,108979860,6090,6090,6090,6090,0
20240214,163200,108979860,6090,6090,6090,6090,0
20240214,163100,108979860,6090,6090,6090,6090,0
20240214,163000,108979860,6090,6090,6090,6090,0
20240214,162900,108979860,6090,6090,6090,6090,0
20240214,162800,108979860,6090,6090,6090,6090,0
20240214,162700,108979860,6090,6090,6090,6090,0
20240214,162600,108979860,6090,6090,6090,6090,0
20240214,162500,108979860,6090,6090,6090,6090,0
20240214,162400,108979860,6090,6090,6090,6090,0
20240214,162300,108979860,6090,6090,6090,6090,0
20240214,162200,108979860,6090,6090,6090,6090,503
20240214,162100,108979860,6090,6090,6090,6090,0
20240214,162000,108979860,6090,6090,6090,6090,0
20240214,161900,108979860,6090,6090,6090,6090,0
20240214,161800,108979860,6090,6090,6090,6090,0
20240214,161700,108979860,6090,6090,6090,6090,0
20240214,161600,108979860,6090,6090,6090,6090,0
20240214,161500,108979860,6090,6090,6090,6090,0
20240214,161400,108979860,6090,6090,6090,6090,0
20240214,161300,108979860,6090,6090,6090,6090,0
20240214,161200,108979860,6090,6090,6090,6090,0
20240214,161100,108979860,6090,6090,6090,6090,0
20240214,161000,108979860,6090,6090,6090,6090,0
20240214,160900,108979860,6090,6090,6090,6090,0
20240214,160800,108979860,6090,6090,6090,6090,0
20240214,160700,108979860,6090,6090,6090,6090,0
20240214,160600,108979860,6090,6090,6090,6090,0
20240214,160500,108979860,6090,6090,6090,6090,0
20240214,160400,108979860,6090,6090,6090,6090,0
20240214,160300,108979860,6090,6090,6090,6090,0
20240214,160200,108979860,6090,6090,6090,6090,0
20240214,160100,108979860,6090,6090,6090,6090,0
20240214,160000,108979860,6090,6090,6090,6090,0
20240214,155900,108979860,6090,6090,6090,6090,0
20240214,155800,108979860,6090,6090,6090,6090,0
20240214,155700,108979860,6090,6090,6090,6090,0
20240214,155600,108979860,6090,6090,6090,6090,0
20240214,155500,108979860,6090,6090,6090,6090,0
20240214,155400,108979860,6090,6090,6090,6090,0
20240214,155300,108979860,6090,6090,6090,6090,0
20240214,155200,108979860,6090,6090,6090,6090,503
20240214,155100,108979860,6090,6090,6090,6090,0
20240214,155000,108979860,6090,6090,6090,6090,0
20240214,154900,108979860,6090,6090,6090,6090,0
20240214,154800,108979860,6090,6090,6090,6090,0
20240214,154700,108979860,6090,6090,6090,6090,0
20240214,154600,108979860,6090,6090,6090,6090,0
20240214,154500,108979860,6090,6090,6090,6090,0
20240214,154400,108979860,6090,6090,6090,6090,0
20240214,154300,108979860,6090,6090,6090,6090,0
20240214,154200,108979860,6090,6090,6090,6090,0
20240214,154100,108979860,6090,6090,6090,6090,0
20240214,154000,108979860,6090,6090,6090,6090,0
20240214,153900,108979860,6090,6090,6090,6090,0
20240214,153800,108979860,6090,6090,6090,6090,0
20240214,153700,108979860,6090,6090,6090,6090,0
20240214,153600,108979860,6090,6090,6090,6090,0
20240214,153500,108979860,6090,6090,6090,6090,0
20240214,153400,108979860,6090,6090,6090,6090,0
20240214,153300,108979860,6090,6090,6090,6090,0
20240214,153200,108979860,6090,6090,6090,6090,0
20240214,153100,108979860,6090,6090,6090,6090,0
20240214,153000,108979860,6090,6090,6090,6090,503
20240214,152900,105916590,6090,6090,6090,6090,0
20240214,152800,105916590,6090,6090,6090,6090,0
20240214,152700,105916590,6090,6090,6090,6090,0
20240214,152600,105916590,6090,6090,6090,6090,0
20240214,152500,105916590,6090,6090,6090,6090,0
20240214,152400,105916590,6090,6090,6090,6090,0
20240214,152300,105916590,6090,6090,6090,6090,0
20240214,152200,105916590,6090,6090,6090,6090,0
20240214,152100,105916590,6090,6090,6090,6090,0
20240214,152000,105916590,6090,6090,6090,6090,0
20240214,151900,105916590,6090,6090,6090,6090,0
20240214,151800,105916590,6090,6090,6090,6090,0
20240214,151700,105916590,6090,6090,6090,6090,0
20240214,151600,105916590,6090,6070,6090,6050,6
20240214,151500,105880160,6090,6080,6090,6080,2
20240214,151400,105867990,6090,6050,6090,6050,29
20240214,151300,105692500,6090,6090,6090,6090,0
20240214,151200,105692500,6090,6090,6090,6090,0
20240214,151100,105692500,6090,6090,6090,6090,0
20240214,151000,105692500,6090,6090,6090,6090,0
20240214,150900,105692500,6090,6090,6090,6090,0
20240214,150800,105692500,6090,6090,6090,6090,0
20240214,150700,105692500,6090,6090,6090,6090,0
20240214,150600,105692500,6090,6090,6090,6090,1
20240214,150500,105686410,6100,6100,6100,6100,0
20240214,150400,105686410,6100,6100,6100,6100,0
20240214,150300,105686410,6100,6100,6100,6100,0
20240214,150200,105686410,6100,6090,6100,6080,3
20240214,150100,105668140,6100,6100,6100,6050,1104
20240214,150000,98987650,6090,6090,6090,6090,164
20240214,145900,97988890,6090,6090,6090,6090,0
20240214,145800,97988890,6090,6090,6090,6090,0
20240214,145700,97988890,6090,6090,6090,6090,0
20240214,145600,97988890,6090,6090,6090,6090,0
20240214,145500,97988890,6090,6090,6090,6090,1
20240214,145400,97982800,6090,6090,6090,6090,0
20240214,145300,97982800,6090,6090,6090,6090,0
20240214,145200,97982800,6090,6090,6090,6090,0
20240214,145100,97982800,6090,6090,6090,6090,0
20240214,145000,97982800,6090,6090,6090,6090,0
20240214,144900,97982800,6090,6090,6090,6090,0
20240214,144800,97982800,6090,6090,6090,6090,0
20240214,144700,97982800,6090,6090,6090,6090,0
20240214,144600,97982800,6090,6090,6090,6090,0
20240214,144500,97982800,6090,6090,6090,6090,0
20240214,144400,97982800,6090,6090,6090,6090,0
20240214,144300,97982800,6090,6090,6090,6090,0
20240214,144200,97982800,6090,6090,6090,6090,0
20240214,144100,97982800,6090,6090,6090,6090,0
20240214,144000,97982800,6090,6090,6090,6090,0
20240214,143900,97982800,6090,6090,6090,6090,0
20240214,143800,97982800,6090,6090,6090,6090,0
20240214,143700,97982800,6090,6090,6090,6090,0
20240214,143600,97982800,6090,6090,6090,6090,10
20240214,143500,97921900,6060,6060,6060,6060,3
20240214,143400,97903720,6090,6090,6090,6090,0
20240214,143300,97903720,6090,6090,6090,6090,0
20240214,143200,97903720,6090,6090,6090,6090,0
20240214,143100,97903720,6090,6090,6090,6090,0
20240214,143000,97903720,6090,6090,6090,6090,0
20240214,142900,97903720,6090,6090,6090,6090,0
20240214,142800,97903720,6090,6090,6090,6090,0
20240214,142700,97903720,6090,6090,6090,6090,0
20240214,142600,97903720,6090,6090,6090,6090,0
20240214,142500,97903720,6090,6090,6090,6090,0
20240214,142400,97903720,6090,6090,6090,6090,0
20240214,142300,97903720,6090,6090,6090,6090,0
20240214,142200,97903720,6090,6090,6090,6090,0
20240214,142100,97903720,6090,6090,6090,6090,0
20240214,142000,97903720,6090,6090,6090,6090,0
20240214,141900,97903720,6090,6090,6090,6090,0
20240214,141800,97903720,6090,6090,6090,6090,0
20240214,141700,97903720,6090,6090,6090,6090,0
20240214,141600,97903720,6090,6090,6090,6090,0
20240214,141500,97903720,6090,6090,6090,6090,0
20240214,141400,97903720,6090,6090,6090,6090,0
20240214,141300,97903720,6090,6090,6090,6090,0
20240214,141200,97903720,6090,6090,6090,6090,0
20240214,141100,97903720,6090,6090,6090,6090,0
20240214,141000,97903720,6090,6090,6090,6090,0
20240214,140900,97903720,6090,6090,6090,6090,0
20240214,140800,97903720,6090,6090,6090,6090,0
20240214,140700,97903720,6090,6090,6090,6090,0
20240214,140600,97903720,6090,6090,6090,6090,0
20240214,140500,97903720,6090,6090,6090,6090,0
20240214,140400,97903720,6090,6090,6090,6090,0
20240214,140300,97903720,6090,6090,6090,6090,0
20240214,140200,97903720,6090,6090,6090,6090,0
20240214,140100,97903720,6090,6090,6090,6090,0
20240214,140000,97903720,6090,6080,6090,6080,5
20240214,135900,97873280,6090,6090,6090,6090,0
20240214,135800,97873280,6090,6090,6090,6090,0
20240214,135700,97873280,6090,6090,6090,6090,0
20240214,135600,97873280,6090,6090,6090,6090,0
20240214,135500,97873280,6090,6090,6090,6090,0
20240214,135400,97873280,6090,6090,6090,6090,0
20240214,135300,97873280,6090,6090,6090,6090,0
20240214,135200,97873280,6090,6090,6090,6090,0
20240214,135100,97873280,6090,6090,6090,6090,0
20240214,135000,97873280,6090,6090,6090,6090,0
20240214,134900,97873280,6090,6080,6090,6080,2
20240214,134800,97861110,6090,6090,6090,6090,0
20240214,134700,97861110,6090,6090,6090,6090,0
20240214,134600,97861110,6090,6070,6090,6050,401
20240214,134500,95434580,6090,6090,6090,6090,0
20240214,134400,95434580,6090,6090,6090,6090,0
20240214,134300,95434580,6090,6090,6090,6090,0
20240214,134200,95434580,6090,6090,6090,6090,0
20240214,134100,95434580,6090,6090,6090,6090,0
20240214,134000,95434580,6090,6090,6090,6090,0
20240214,133900,95434580,6090,6090,6090,6090,0
20240214,133800,95434580,6090,6090,6090,6090,0
20240214,133700,95434580,6090,6090,6090,6090,0
20240214,133600,95434580,6090,6090,6090,6090,0
20240214,133500,95434580,6090,6090,6090,6090,0
20240214,133400,95434580,6090,6090,6090,6090,0
20240214,133300,95434580,6090,6090,6090,6090,0
20240214,133200,95434580,6090,6090,6090,6090,0
20240214,133100,95434580,6090,6090,6090,6090,0
20240214,133000,95434580,6090,6090,6090,6090,1
20240214,132900,95428490,6070,6070,6070,6070,0
20240214,132800,95428490,6070,6070,6070,6070,0
20240214,132700,95428490,6070,6070,6070,6070,0
20240214,132600,95428490,6070,6070,6070,6070,0
20240214,132500,95428490,6070,6070,6070,6070,0
20240214,132400,95428490,6070,6070,6070,6070,0
20240214,132300,95428490,6070,6070,6070,6070,50
20240214,132200,95124990,6060,6060,6060,6060,0
20240214,132100,95124990,6060,6060,6060,6060,0
20240214,132000,95124990,6060,6060,6060,6060,0
20240214,131900,95124990,6060,6060,6060,6060,0
20240214,131800,95124990,6060,6060,6060,6060,0
20240214,131700,95124990,6060,6080,6080,6060,2204
20240214,131600,81756400,6090,6090,6090,6090,0
20240214,131500,81756400,6090,6090,6090,6090,0
20240214,131400,81756400,6090,6090,6090,6090,0
20240214,131300,81756400,6090,6090,6090,6090,0
20240214,131200,81756400,6090,6090,6090,6090,48
20240214,131100,81464080,6090,6090,6090,6090,0
20240214,131000,81464080,6090,6090,6090,6090,0
20240214,130900,81464080,6090,6090,6090,6090,0
20240214,130800,81464080,6090,6090,6090,6090,0
20240214,130700,81464080,6090,6090,6090,6090,0
20240214,130600,81464080,6090,6090,6090,6090,0
20240214,130500,81464080,6090,6090,6090,6090,0
20240214,130400,81464080,6090,6090,6090,6090,0
20240214,130300,81464080,6090,6090,6090,6090,0
20240214,130200,81464080,6090,6090,6090,6090,0
20240214,130100,81464080,6090,6090,6090,6090,0
20240214,130000,81464080,6090,6090,6090,6090,0
20240214,125900,81464080,6090,6090,6090,6090,0
20240214,125800,81464080,6090,6090,6090,6090,0
20240214,125700,81464080,6090,6090,6090,6090,0
20240214,125600,81464080,6090,6090,6090,6090,0
20240214,125500,81464080,6090,6090,6090,6090,0
20240214,125400,81464080,6090,6090,6090,6090,0
20240214,125300,81464080,6090,6090,6090,6090,0
20240214,125200,81464080,6090,6090,6090,6090,0
20240214,125100,81464080,6090,6090,6090,6090,100
20240214,125000,80855080,6090,6090,6090,6090,0
20240214,124900,80855080,6090,6090,6090,6090,0
20240214,124800,80855080,6090,6090,6090,6090,0
20240214,124700,80855080,6090,6090,6090,6090,0
20240214,124600,80855080,6090,6090,6090,6090,0
20240214,124500,80855080,6090,6090,6090,6090,0
20240214,124400,80855080,6090,6090,6090,6090,0
20240214,124300,80855080,6090,6090,6090,6090,0
20240214,124200,80855080,6090,6090,6090,6090,0
20240214,124100,80855080,6090,6090,6090,6090,0
20240214,124000,80855080,6090,6090,6090,6090,0
20240214,123900,80855080,6090,6090,6090,6090,0
20240214,123800,80855080,6090,6090,6090,6090,0
20240214,123700,80855080,6090,6090,6090,6090,0
20240214,123600,80855080,6090,6090,6090,6090,0
20240214,123500,80855080,6090,6090,6090,6090,1
20240214,123400,80848990,6100,6100,6100,6100,0
20240214,123300,80848990,6100,6100,6100,6100,0
20240214,123200,80848990,6100,6100,6100,6100,0
20240214,123100,80848990,6100,6100,6100,6100,0
20240214,123000,80848990,6100,6100,6100,6100,0
20240214,122900,80848990,6100,6100,6100,6100,0
20240214,122800,80848990,6100,6100,6100,6100,0
20240214,122700,80848990,6100,6100,6100,6100,0
20240214,122600,80848990,6100,6100,6100,6100,0
20240214,122500,80848990,6100,6090,6100,6090,1000
20240214,122400,74751990,6100,6100,6100,6100,0
20240214,122300,74751990,6100,6100,6100,6100,0
20240214,122200,74751990,6100,6100,6100,6100,0
20240214,122100,74751990,6100,6100,6100,6100,0
20240214,122000,74751990,6100,6100,6100,6100,0
20240214,121900,74751990,6100,6100,6100,6100,0
20240214,121800,74751990,6100,6100,6100,6100,0
20240214,121700,74751990,6100,6100,6100,6100,0
20240214,121600,74751990,6100,6100,6100,6100,0
20240214,121500,74751990,6100,6100,6100,6100,0
20240214,121400,74751990,6100,6100,6100,6100,0
20240214,121300,74751990,6100,6100,6100,6100,0
20240214,121200,74751990,6100,6100,6100,6100,0
20240214,121100,74751990,6100,6100,6100,6100,0
20240214,121000,74751990,6100,6100,6100,6100,0
20240214,120900,74751990,6100,6100,6100,6100,50
20240214,120800,74446990,6100,6100,6100,6100,0
20240214,120700,74446990,6100,6100,6100,6100,0
20240214,120600,74446990,6100,6100,6100,6100,0
20240214,120500,74446990,6100,6100,6100,6100,0
20240214,120400,74446990,6100,6100,6100,6100,0
20240214,120300,74446990,6100,6100,6100,6100,0
20240214,120200,74446990,6100,6100,6100,6100,0
20240214,120100,74446990,6100,6100,6100,6100,0
20240214,120000,74446990,6100,6100,6100,6100,1
20240214,115900,74440890,6100,6100,6100,6100,0
20240214,115800,74440890,6100,6100,6100,6100,0
20240214,115700,74440890,6100,6100,6100,6100,0
20240214,115600,74440890,6100,6100,6100,6100,0
20240214,115500,74440890,6100,6100,6100,6100,0
20240214,115400,74440890,6100,6100,6100,6100,0
20240214,115300,74440890,6100,6100,6100,6100,0
20240214,115200,74440890,6100,6100,6100,6100,0
20240214,115100,74440890,6100,6100,6100,6100,0
20240214,115000,74440890,6100,6100,6100,6100,0
20240214,114900,74440890,6100,6100,6100,6100,0
20240214,114800,74440890,6100,6100,6100,6100,0
20240214,114700,74440890,6100,6100,6100,6100,0
20240214,114600,74440890,6100,6100,6100,6100,0
20240214,114500,74440890,6100,6100,6100,6100,0
20240214,114400,74440890,6100,6100,6100,6100,0
20240214,114300,74440890,6100,6100,6100,6100,0
20240214,114200,74440890,6100,6100,6100,6100,0
20240214,114100,74440890,6100,6100,6100,6100,0
20240214,114000,74440890,6100,6100,6100,6100,0
20240214,113900,74440890,6100,6100,6100,6100,0
20240214,113800,74440890,6100,6100,6100,6100,0
20240214,113700,74440890,6100,6100,6100,6100,0
20240214,113600,74440890,6100,6100,6100,6100,0
20240214,113500,74440890,6100,6100,6100,6100,3
20240214,113400,74422590,6100,6100,6100,6100,20
20240214,113300,74300590,6100,6100,6100,6100,0
20240214,113200,74300590,6100,6100,6100,6100,0
20240214,113100,74300590,6100,6100,6100,6100,0
20240214,113000,74300590,6100,6100,6100,6100,0
20240214,112900,74300590,6100,6100,6100,6100,0
20240214,112800,74300590,6100,6100,6100,6100,0
20240214,112700,74300590,6100,6100,6100,6100,0
20240214,112600,74300590,6100,6100,6100,6100,0
20240214,112500,74300590,6100,6100,6100,6100,0
20240214,112400,74300590,6100,6100,6100,6100,0
20240214,112300,74300590,6100,6100,6100,6100,0
20240214,112200,74300590,6100,6100,6100,6100,0
20240214,112100,74300590,6100,6100,6100,6100,0
20240214,112000,74300590,6100,6100,6100,6100,0
20240214,111900,74300590,6100,6100,6100,6100,0
20240214,111800,74300590,6100,6100,6100,6100,415
20240214,111700,71769090,6100,6100,6100,6100,0
20240214,111600,71769090,6100,6100,6100,6100,0
20240214,111500,71769090,6100,6100,6100,6100,0
20240214,111400,71769090,6100,6100,6100,6100,100
20240214,111300,71159090,6100,6100,6100,6100,0
20240214,111200,71159090,6100,6100,6100,6100,300
20240214,111100,69329090,6090,6090,6090,6090,100
20240214,111000,68720090,6100,6100,6100,6100,0
20240214,110900,68720090,6100,6100,6100,6100,0
20240214,110800,68720090,6100,6100,6100,6100,0
20240214,110700,68720090,6100,6100,6100,6100,0
20240214,110600,68720090,6100,6100,6100,6100,800
20240214,110500,63840090,6100,6100,6100,6100,382
20240214,110400,61509890,6100,6100,6100,6100,150
20240214,110300,60594890,6100,6100,6100,6100,0
20240214,110200,60594890,6100,6100,6100,6100,0
20240214,110100,60594890,6100,6100,6100,6100,0
20240214,110000,60594890,6100,6100,6100,6100,0
20240214,105900,60594890,6100,6100,6100,6100,0
20240214,105800,60594890,6100,6100,6100,6100,1500
20240214,105700,51444890,6100,6100,6100,6100,0
20240214,105600,51444890,6100,6100,6100,6100,0
20240214,105500,51444890,6100,6100,6100,6100,0
20240214,105400,51444890,6100,6090,6100,6090,550
20240214,105300,48090890,6090,6090,6090,6090,18
20240214,105200,47981270,6100,6100,6100,6100,100
20240214,105100,47371270,6090,6090,6090,6090,0
20240214,105000,47371270,6090,6090,6090,6090,45
20240214,104900,47097220,6090,6090,6090,6090,0
20240214,104800,47097220,6090,6090,6090,6090,0
20240214,104700,47097220,6090,6090,6090,6090,0
20240214,104600,47097220,6090,6090,6090,6090,805
20240214,104500,42194770,6090,6090,6090,6090,0
20240214,104400,42194770,6090,6090,6090,6090,0
20240214,104300,42194770,6090,6090,6090,6090,0
20240214,104200,42194770,6090,6090,6090,6090,0
20240214,104100,42194770,6090,6090,6090,6090,0
20240214,104000,42194770,6090,6090,6090,6090,0
20240214,103900,42194770,6090,6090,6090,6090,0
20240214,103800,42194770,6090,6090,6090,6090,0
20240214,103700,42194770,6090,6090,6090,6090,0
20240214,103600,42194770,6090,6090,6090,6090,0
20240214,103500,42194770,6090,6090,6090,6090,0
20240214,103400,42194770,6090,6090,6090,6090,0
20240214,103300,42194770,6090,6090,6090,6090,0
20240214,103200,42194770,6090,6090,6090,6090,0
20240214,103100,42194770,6090,6090,6090,6090,0
20240214,103000,42194770,6090,6090,6090,6090,3
20240214,102900,42176500,6080,6080,6080,6080,0
20240214,102800,42176500,6080,6080,6080,6080,0
20240214,102700,42176500,6080,6080,6080,6080,0
20240214,102600,42176500,6080,6080,6080,6080,0
20240214,102500,42176500,6080,6080,6080,6080,0
20240214,102400,42176500,6080,6080,6080,6080,0
20240214,102300,42176500,6080,6080,6080,6080,0
20240214,102200,42176500,6080,6080,6080,6080,70
20240214,102100,41750900,6060,6060,6060,6060,0
20240214,102000,41750900,6060,6060,6060,6060,0
20240214,101900,41750900,6060,6060,6060,6060,0
20240214,101800,41750900,6060,6060,6060,6060,0
20240214,101700,41750900,6060,6060,6060,6060,50
20240214,101600,41447900,6060,6060,6060,6060,0
20240214,101500,41447900,6060,6060,6060,6060,165
20240214,101400,40448000,6080,6080,6080,6080,0
20240214,101300,40448000,6080,6080,6080,6080,0
20240214,101200,40448000,6080,6080,6080,6080,0
20240214,101100,40448000,6080,6080,6080,6080,0
20240214,101000,40448000,6080,6080,6080,6080,0
20240214,100900,40448000,6080,6080,6080,6080,17
20240214,100800,40344640,6080,6080,6080,6080,0
20240214,100700,40344640,6080,6080,6080,6080,0
20240214,100600,40344640,6080,6080,6080,6080,0
20240214,100500,40344640,6080,6080,6080,6080,0
20240214,100400,40344640,6080,6080,6080,6080,0
20240214,100300,40344640,6080,6080,6080,6080,0
20240214,100200,40344640,6080,6080,6080,6080,0
20240214,100100,40344640,6080,6080,6080,6080,0
20240214,100000,40344640,6080,6080,6080,6080,0
20240214,095900,40344640,6080,6080,6080,6080,0
20240214,095800,40344640,6080,6080,6080,6080,0
20240214,095700,40344640,6080,6080,6080,6080,0
20240214,095600,40344640,6080,6080,6080,6080,0
20240214,095500,40344640,6080,6080,6080,6080,0
20240214,095400,40344640,6080,6080,6080,6080,0
20240214,095300,40344640,6080,6080,6080,6080,0
20240214,095200,40344640,6080,6080,6080,6080,0
20240214,095100,40344640,6080,6080,6080,6080,0
20240214,095000,40344640,6080,6080,6080,6080,0
20240214,094900,40344640,6080,6080,6080,6080,307
20240214,094800,38478080,6080,6080,6080,6080,0
20240214,094700,38478080,6080,6080,6080,6080,0
20240214,094600,38478080,6080,6080,6080,6080,0
20240214,094500,38478080,6080,6080,6080,6080,0
20240214,094400,38478080,6080,6080,6080,6080,0
20240214,094300,38478080,6080,6080,6080,6080,0
20240214,094200,38478080,6080,6080,6080,6080,0
20240214,094100,38478080,6080,6080,6080,6080,0
20240214,094000,38478080,6080,6080,6080,6080,5
20240214,093900,38447680,6080,6080,6080,6080,0
20240214,093800,38447680,6080,6080,6080,6080,1
20240214,093700,38441600,6080,6080,6080,6080,0
20240214,093600,38441600,6080,6080,6080,6080,500
20240214,093500,35401600,6090,6090,6090,6090,2
20240214,093400,35389420,6080,6080,6080,6080,0
20240214,093300,35389420,6080,6080,6080,6080,0
20240214,093200,35389420,6080,6080,6080,6080,0
20240214,093100,35389420,6080,6080,6080,6080,500
20240214,093000,32349420,6070,6070,6070,6070,0
20240214,092900,32349420,6070,6070,6070,6070,0
20240214,092800,32349420,6070,6070,6070,6070,0
20240214,092700,32349420,6070,6070,6070,6070,235
20240214,092600,30922970,6060,6060,6060,6060,0
20240214,092500,30922970,6060,6060,6060,6060,0
20240214,092400,30922970,6060,6060,6060,6060,4
20240214,092300,30898730,6070,6070,6070,6070,48
20240214,092200,30607370,6090,6090,6090,6090,0
20240214,092100,30607370,6090,6090,6090,6090,500
20240214,092000,27562370,6090,6090,6090,6090,8
20240214,091900,27513650,6100,6100,6100,6100,0
20240214,091800,27513650,6100,6100,6100,6100,0
20240214,091700,27513650,6100,6100,6100,6100,0
20240214,091600,27513650,6100,6100,6100,6100,1000
20240214,091500,21413650,6090,6090,6090,6090,0
20240214,091400,21413650,6090,6090,6090,6090,1000
20240214,091300,15323650,6110,6110,6110,6110,0
20240214,091200,15323650,6110,6110,6110,6110,0
20240214,091100,15323650,6110,6110,6110,6110,0
20240214,091000,15323650,6110,6080,6110,6080,2000
20240214,090900,3115940,6080,6080,6080,6080,0
20240214,090800,3115940,6080,6080,6080,6080,0
20240214,090700,3115940,6080,6080,6080,6080,0
20240214,090600,3115940,6080,6080,6080,6080,0
20240214,090500,3115940,6080,6080,6080,6080,0
20240214,090400,3115940,6080,6080,6080,6080,0
20240214,090300,3115940,6080,6080,6080,6080,0
20240214,090200,3115940,6080,6080,6080,6080,0
20240214,090100,3115940,6080,6080,6080,6080,0
20240214,090000,3115940,6080,6110,6110,6080,510