KissMeData/086040/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194800,148317870,6000,6000,6000,6000,836
20240213,194700,148317870,6000,6000,6000,6000,0
20240213,194600,148317870,6000,6000,6000,6000,0
20240213,194500,148317870,6000,6000,6000,6000,0
20240213,194400,148317870,6000,6000,6000,6000,0
20240213,194300,148317870,6000,6000,6000,6000,0
20240213,194200,148317870,6000,6000,6000,6000,0
20240213,194100,148317870,6000,6000,6000,6000,0
20240213,194000,148317870,6000,6000,6000,6000,0
20240213,193900,148317870,6000,6000,6000,6000,0
20240213,193800,148317870,6000,6000,6000,6000,0
20240213,193700,148317870,6000,6000,6000,6000,0
20240213,193600,148317870,6000,6000,6000,6000,0
20240213,193500,148317870,6000,6000,6000,6000,0
20240213,193400,148317870,6000,6000,6000,6000,0
20240213,193300,148317870,6000,6000,6000,6000,0
20240213,193200,148317870,6000,6000,6000,6000,0
20240213,193100,148317870,6000,6000,6000,6000,0
20240213,193000,148317870,6000,6000,6000,6000,0
20240213,192900,148317870,6000,6000,6000,6000,0
20240213,192800,148317870,6000,6000,6000,6000,0
20240213,192700,148317870,6000,6000,6000,6000,0
20240213,192600,148317870,6000,6000,6000,6000,0
20240213,192500,148317870,6000,6000,6000,6000,0
20240213,192400,148317870,6000,6000,6000,6000,0
20240213,192300,148317870,6000,6000,6000,6000,0
20240213,192200,148317870,6000,6000,6000,6000,0
20240213,192100,148317870,6000,6000,6000,6000,0
20240213,192000,148317870,6000,6000,6000,6000,0
20240213,191900,148317870,6000,6000,6000,6000,0
20240213,191800,148317870,6000,6000,6000,6000,836
20240213,191700,148317870,6000,6000,6000,6000,0
20240213,191600,148317870,6000,6000,6000,6000,0
20240213,191500,148317870,6000,6000,6000,6000,0
20240213,191400,148317870,6000,6000,6000,6000,0
20240213,191300,148317870,6000,6000,6000,6000,0
20240213,191200,148317870,6000,6000,6000,6000,0
20240213,191100,148317870,6000,6000,6000,6000,0
20240213,191000,148317870,6000,6000,6000,6000,0
20240213,190900,148317870,6000,6000,6000,6000,0
20240213,190800,148317870,6000,6000,6000,6000,0
20240213,190700,148317870,6000,6000,6000,6000,0
20240213,190600,148317870,6000,6000,6000,6000,0
20240213,190500,148317870,6000,6000,6000,6000,0
20240213,190400,148317870,6000,6000,6000,6000,0
20240213,190300,148317870,6000,6000,6000,6000,0
20240213,190200,148317870,6000,6000,6000,6000,0
20240213,190100,148317870,6000,6000,6000,6000,0
20240213,190000,148317870,6000,6000,6000,6000,0
20240213,185900,148317870,6000,6000,6000,6000,0
20240213,185800,148317870,6000,6000,6000,6000,0
20240213,185700,148317870,6000,6000,6000,6000,0
20240213,185600,148317870,6000,6000,6000,6000,0
20240213,185500,148317870,6000,6000,6000,6000,0
20240213,185400,148317870,6000,6000,6000,6000,0
20240213,185300,148317870,6000,6000,6000,6000,0
20240213,185200,148317870,6000,6000,6000,6000,0
20240213,185100,148317870,6000,6000,6000,6000,0
20240213,185000,148317870,6000,6000,6000,6000,0
20240213,184900,148317870,6000,6000,6000,6000,0
20240213,184800,148317870,6000,6000,6000,6000,836
20240213,184700,148317870,6000,6000,6000,6000,0
20240213,184600,148317870,6000,6000,6000,6000,0
20240213,184500,148317870,6000,6000,6000,6000,0
20240213,184400,148317870,6000,6000,6000,6000,0
20240213,184300,148317870,6000,6000,6000,6000,0
20240213,184200,148317870,6000,6000,6000,6000,0
20240213,184100,148317870,6000,6000,6000,6000,0
20240213,184000,148317870,6000,6000,6000,6000,0
20240213,183900,148317870,6000,6000,6000,6000,0
20240213,183800,148317870,6000,6000,6000,6000,0
20240213,183700,148317870,6000,6000,6000,6000,0
20240213,183600,148317870,6000,6000,6000,6000,0
20240213,183500,148317870,6000,6000,6000,6000,0
20240213,183400,148317870,6000,6000,6000,6000,0
20240213,183300,148317870,6000,6000,6000,6000,0
20240213,183200,148317870,6000,6000,6000,6000,0
20240213,183100,148317870,6000,6000,6000,6000,0
20240213,183000,148317870,6000,6000,6000,6000,0
20240213,182900,148317870,6000,6000,6000,6000,0
20240213,182800,148317870,6000,6000,6000,6000,0
20240213,182700,148317870,6000,6000,6000,6000,0
20240213,182600,148317870,6000,6000,6000,6000,0
20240213,182500,148317870,6000,6000,6000,6000,0
20240213,182400,148317870,6000,6000,6000,6000,0
20240213,182300,148317870,6000,6000,6000,6000,0
20240213,182200,148317870,6000,6000,6000,6000,0
20240213,182100,148317870,6000,6000,6000,6000,0
20240213,182000,148317870,6000,6000,6000,6000,0
20240213,181900,148317870,6000,6000,6000,6000,0
20240213,181800,148317870,6000,6000,6000,6000,836
20240213,181700,148317870,6000,6000,6000,6000,0
20240213,181600,148317870,6000,6000,6000,6000,0
20240213,181500,148317870,6000,6000,6000,6000,0
20240213,181400,148317870,6000,6000,6000,6000,0
20240213,181300,148317870,6000,6000,6000,6000,0
20240213,181200,148317870,6000,6000,6000,6000,0
20240213,181100,148317870,6000,6000,6000,6000,0
20240213,181000,148317870,6000,6000,6000,6000,0
20240213,180900,148317870,6000,6000,6000,6000,0
20240213,180800,148317870,6000,6000,6000,6000,0
20240213,180700,148317870,6000,6000,6000,6000,0
20240213,180600,148317870,6000,6000,6000,6000,0
20240213,180500,148317870,6000,6000,6000,6000,0
20240213,180400,148317870,6000,6000,6000,6000,0
20240213,180300,148317870,6000,6000,6000,6000,0
20240213,180200,148317870,6000,6000,6000,6000,0
20240213,180100,148317870,6000,6000,6000,6000,0
20240213,180000,148317870,6000,6000,6000,6000,0
20240213,175900,148317870,6000,6000,6000,6000,0
20240213,175800,148317870,6000,6000,6000,6000,0
20240213,175700,148317870,6000,6000,6000,6000,0
20240213,175600,148317870,6000,6000,6000,6000,0
20240213,175500,148317870,6000,6000,6000,6000,0
20240213,175400,148317870,6000,6000,6000,6000,0
20240213,175300,148317870,6000,6000,6000,6000,0
20240213,175200,148317870,6000,6000,6000,6000,0
20240213,175100,148317870,6000,6000,6000,6000,0
20240213,175000,148317870,6000,6000,6000,6000,0
20240213,174900,148317870,6000,6000,6000,6000,0
20240213,174800,148317870,6000,6000,6000,6000,836
20240213,174700,148317870,6000,6000,6000,6000,0
20240213,174600,148317870,6000,6000,6000,6000,0
20240213,174500,148317870,6000,6000,6000,6000,0
20240213,174400,148317870,6000,6000,6000,6000,0
20240213,174300,148317870,6000,6000,6000,6000,0
20240213,174200,148317870,6000,6000,6000,6000,0
20240213,174100,148317870,6000,6000,6000,6000,0
20240213,174000,148317870,6000,6000,6000,6000,0
20240213,173900,148317870,6000,6000,6000,6000,0
20240213,173800,148317870,6000,6000,6000,6000,0
20240213,173700,148317870,6000,6000,6000,6000,0
20240213,173600,148317870,6000,6000,6000,6000,0
20240213,173500,148317870,6000,6000,6000,6000,0
20240213,173400,148317870,6000,6000,6000,6000,0
20240213,173300,148317870,6000,6000,6000,6000,0
20240213,173200,148317870,6000,6000,6000,6000,0
20240213,173100,148317870,6000,6000,6000,6000,0
20240213,173000,148317870,6000,6000,6000,6000,0
20240213,172900,148317870,6000,6000,6000,6000,0
20240213,172800,148317870,6000,6000,6000,6000,0
20240213,172700,148317870,6000,6000,6000,6000,0
20240213,172600,148317870,6000,6000,6000,6000,0
20240213,172500,148317870,6000,6000,6000,6000,0
20240213,172400,148317870,6000,6000,6000,6000,0
20240213,172300,148317870,6000,6000,6000,6000,0
20240213,172200,148317870,6000,6000,6000,6000,0
20240213,172100,148317870,6000,6000,6000,6000,0
20240213,172000,148317870,6000,6000,6000,6000,0
20240213,171900,148317870,6000,6000,6000,6000,0
20240213,171800,148317870,6000,6000,6000,6000,836
20240213,171700,148317870,6000,6000,6000,6000,0
20240213,171600,148317870,6000,6000,6000,6000,0
20240213,171500,148317870,6000,6000,6000,6000,0
20240213,171400,148317870,6000,6000,6000,6000,0
20240213,171300,148317870,6000,6000,6000,6000,0
20240213,171200,148317870,6000,6000,6000,6000,0
20240213,171100,148317870,6000,6000,6000,6000,0
20240213,171000,148317870,6000,6000,6000,6000,0
20240213,170900,148317870,6000,6000,6000,6000,0
20240213,170800,148317870,6000,6000,6000,6000,0
20240213,170700,148317870,6000,6000,6000,6000,0
20240213,170600,148317870,6000,6000,6000,6000,0
20240213,170500,148317870,6000,6000,6000,6000,0
20240213,170400,148317870,6000,6000,6000,6000,0
20240213,170300,148317870,6000,6000,6000,6000,0
20240213,170200,148317870,6000,6000,6000,6000,0
20240213,170100,148317870,6000,6000,6000,6000,0
20240213,170000,148317870,6000,6000,6000,6000,0
20240213,165900,148317870,6000,6000,6000,6000,0
20240213,165800,148317870,6000,6000,6000,6000,0
20240213,165700,148317870,6000,6000,6000,6000,0
20240213,165600,148317870,6000,6000,6000,6000,0
20240213,165500,148317870,6000,6000,6000,6000,0
20240213,165400,148317870,6000,6000,6000,6000,0
20240213,165300,148317870,6000,6000,6000,6000,0
20240213,165200,148317870,6000,6000,6000,6000,0
20240213,165100,148317870,6000,6000,6000,6000,0
20240213,165000,148317870,6000,6000,6000,6000,0
20240213,164900,148317870,6000,6000,6000,6000,0
20240213,164800,148317870,6000,6000,6000,6000,836
20240213,164700,148317870,6000,6000,6000,6000,0
20240213,164600,148317870,6000,6000,6000,6000,0
20240213,164500,148317870,6000,6000,6000,6000,0
20240213,164400,148317870,6000,6000,6000,6000,0
20240213,164300,148317870,6000,6000,6000,6000,0
20240213,164200,148317870,6000,6000,6000,6000,0
20240213,164100,148317870,6000,6000,6000,6000,0
20240213,164000,148317870,6000,6000,6000,6000,0
20240213,163900,148317870,6000,6000,6000,6000,0
20240213,163800,148317870,6000,6000,6000,6000,0
20240213,163700,148317870,6000,6000,6000,6000,0
20240213,163600,148317870,6000,6000,6000,6000,0
20240213,163500,148317870,6000,6000,6000,6000,0
20240213,163400,148317870,6000,6000,6000,6000,0
20240213,163300,148317870,6000,6000,6000,6000,0
20240213,163200,148317870,6000,6000,6000,6000,0
20240213,163100,148317870,6000,6000,6000,6000,0
20240213,163000,148317870,6000,6000,6000,6000,0
20240213,162900,148317870,6000,6000,6000,6000,0
20240213,162800,148317870,6000,6000,6000,6000,0
20240213,162700,148317870,6000,6000,6000,6000,0
20240213,162600,148317870,6000,6000,6000,6000,0
20240213,162500,148317870,6000,6000,6000,6000,0
20240213,162400,148317870,6000,6000,6000,6000,0
20240213,162300,148317870,6000,6000,6000,6000,0
20240213,162200,148317870,6000,6000,6000,6000,0
20240213,162100,148317870,6000,6000,6000,6000,0
20240213,162000,148317870,6000,6000,6000,6000,0
20240213,161900,148317870,6000,6000,6000,6000,0
20240213,161800,148317870,6000,6000,6000,6000,836
20240213,161700,148317870,6000,6000,6000,6000,0
20240213,161600,148317870,6000,6000,6000,6000,0
20240213,161500,148317870,6000,6000,6000,6000,0
20240213,161400,148317870,6000,6000,6000,6000,0
20240213,161300,148317870,6000,6000,6000,6000,0
20240213,161200,148317870,6000,6000,6000,6000,0
20240213,161100,148317870,6000,6000,6000,6000,0
20240213,161000,148317870,6000,6000,6000,6000,0
20240213,160900,148317870,6000,6000,6000,6000,0
20240213,160800,148317870,6000,6000,6000,6000,0
20240213,160700,148317870,6000,6000,6000,6000,0
20240213,160600,148317870,6000,6000,6000,6000,0
20240213,160500,148317870,6000,6000,6000,6000,0
20240213,160400,148317870,6000,6000,6000,6000,0
20240213,160300,148317870,6000,6000,6000,6000,0
20240213,160200,148317870,6000,6000,6000,6000,0
20240213,160100,148317870,6000,6000,6000,6000,0
20240213,160000,148317870,6000,6000,6000,6000,0
20240213,155900,148317870,6000,6000,6000,6000,0
20240213,155800,148317870,6000,6000,6000,6000,0
20240213,155700,148317870,6000,6000,6000,6000,0
20240213,155600,148317870,6000,6000,6000,6000,0
20240213,155500,148317870,6000,6000,6000,6000,0
20240213,155400,148317870,6000,6000,6000,6000,0
20240213,155300,148317870,6000,6000,6000,6000,0
20240213,155200,148317870,6000,6000,6000,6000,0
20240213,155100,148317870,6000,6000,6000,6000,0
20240213,155000,148317870,6000,6000,6000,6000,0
20240213,154900,148317870,6000,6000,6000,6000,0
20240213,154800,148317870,6000,6000,6000,6000,836
20240213,154700,148317870,6000,6000,6000,6000,0
20240213,154600,148317870,6000,6000,6000,6000,0
20240213,154500,148317870,6000,6000,6000,6000,0
20240213,154400,148317870,6000,6000,6000,6000,0
20240213,154300,148317870,6000,6000,6000,6000,0
20240213,154200,148317870,6000,6000,6000,6000,0
20240213,154100,148317870,6000,6000,6000,6000,0
20240213,154000,148317870,6000,6000,6000,6000,0
20240213,153900,148317870,6000,6000,6000,6000,0
20240213,153800,148317870,6000,6000,6000,6000,0
20240213,153700,148317870,6000,6000,6000,6000,0
20240213,153600,148317870,6000,6000,6000,6000,0
20240213,153500,148317870,6000,6000,6000,6000,0
20240213,153400,148317870,6000,6000,6000,6000,0
20240213,153300,148317870,6000,6000,6000,6000,0
20240213,153200,148317870,6000,6000,6000,6000,0
20240213,153100,148317870,6000,6000,6000,6000,0
20240213,153000,148317870,6000,6000,6000,6000,836
20240213,152900,143301870,6000,6000,6000,6000,0
20240213,152800,143301870,6000,6000,6000,6000,0
20240213,152700,143301870,6000,6000,6000,6000,0
20240213,152600,143301870,6000,6000,6000,6000,0
20240213,152500,143301870,6000,6000,6000,6000,0
20240213,152400,143301870,6000,6000,6000,6000,0
20240213,152300,143301870,6000,6000,6000,6000,0
20240213,152200,143301870,6000,6000,6000,6000,0
20240213,152100,143301870,6000,6000,6000,6000,0
20240213,152000,143301870,6000,6000,6000,6000,0
20240213,151900,143301870,6000,5990,6000,5990,120
20240213,151800,142582870,5990,5990,6000,5990,371
20240213,151700,140360380,5990,6000,6000,5990,581
20240213,151600,136879570,6000,6000,6000,6000,3
20240213,151500,136861570,6000,6000,6000,6000,120
20240213,151400,136141570,6000,6000,6000,6000,0
20240213,151300,136141570,6000,6000,6000,6000,100
20240213,151200,135541570,6000,6000,6000,6000,0
20240213,151100,135541570,6000,6000,6000,6000,0
20240213,151000,135541570,6000,6000,6000,6000,0
20240213,150900,135541570,6000,6000,6000,6000,0
20240213,150800,135541570,6000,6010,6010,6000,2
20240213,150700,135529560,5990,5990,5990,5990,0
20240213,150600,135529560,5990,6000,6000,5990,185
20240213,150500,134421090,6000,6000,6000,6000,0
20240213,150400,134421090,6000,6000,6000,6000,210
20240213,150300,133161090,6010,6010,6010,6010,330
20240213,150200,131177790,6000,6000,6000,6000,100
20240213,150100,130577790,6000,6000,6000,6000,0
20240213,150000,130577790,6000,6000,6000,6000,0
20240213,145900,130577790,6000,6000,6000,6000,0
20240213,145800,130577790,6000,6000,6000,6000,1
20240213,145700,130571790,6000,6000,6000,6000,0
20240213,145600,130571790,6000,6000,6000,6000,50
20240213,145500,130271790,6000,6000,6000,6000,151
20240213,145400,129365790,6000,6000,6000,6000,0
20240213,145300,129365790,6000,6000,6000,6000,0
20240213,145200,129365790,6000,6000,6000,6000,4
20240213,145100,129341790,6010,6010,6010,6010,10
20240213,145000,129281690,6010,6010,6010,6010,125
20240213,144900,128530440,6010,6010,6010,6010,0
20240213,144800,128530440,6010,6010,6010,6010,14
20240213,144700,128446300,6010,6010,6010,6010,0
20240213,144600,128446300,6010,6010,6010,6010,100
20240213,144500,127845300,6010,6010,6010,6010,0
20240213,144400,127845300,6010,6010,6010,6010,18
20240213,144300,127737120,6000,6000,6000,6000,0
20240213,144200,127737120,6000,6000,6000,6000,50
20240213,144100,127437120,6000,6000,6000,6000,50
20240213,144000,127137120,6000,6000,6000,6000,0
20240213,143900,127137120,6000,6000,6000,6000,110
20240213,143800,126477120,6010,6000,6010,6000,2
20240213,143700,126465110,6010,6010,6010,6010,0
20240213,143600,126465110,6010,6010,6010,6010,270
20240213,143500,124842410,6000,6000,6000,6000,0
20240213,143400,124842410,6000,6000,6000,6000,0
20240213,143300,124842410,6000,6000,6000,6000,151
20240213,143200,123936410,6000,6000,6000,6000,70
20240213,143100,123516410,6010,6010,6010,6010,0
20240213,143000,123516410,6010,6010,6010,6010,0
20240213,142900,123516410,6010,6010,6010,6010,24
20240213,142800,123372170,6010,6010,6010,6010,8
20240213,142700,123324090,6010,6010,6010,6010,0
20240213,142600,123324090,6010,6010,6010,6010,290
20240213,142500,121581190,6000,6000,6000,6000,0
20240213,142400,121581190,6000,6000,6000,6000,250
20240213,142300,120081190,5990,5990,5990,5990,0
20240213,142200,120081190,5990,5990,5990,5990,0
20240213,142100,120081190,5990,6000,6000,5990,202
20240213,142000,118869940,6000,6000,6000,6000,100
20240213,141900,118269940,6000,6000,6000,6000,5
20240213,141800,118239940,6000,6000,6000,6000,0
20240213,141700,118239940,6000,6000,6000,6000,0
20240213,141600,118239940,6000,6000,6000,6000,0
20240213,141500,118239940,6000,6000,6000,6000,0
20240213,141400,118239940,6000,6000,6000,6000,0
20240213,141300,118239940,6000,6000,6000,6000,0
20240213,141200,118239940,6000,6000,6000,6000,0
20240213,141100,118239940,6000,6000,6000,6000,0
20240213,141000,118239940,6000,6000,6000,6000,0
20240213,140900,118239940,6000,6000,6000,6000,0
20240213,140800,118239940,6000,6000,6000,6000,0
20240213,140700,118239940,6000,6000,6000,6000,0
20240213,140600,118239940,6000,6000,6000,6000,0
20240213,140500,118239940,6000,6000,6000,6000,50
20240213,140400,117939940,5990,5990,5990,5990,0
20240213,140300,117939940,5990,6000,6000,5990,1150
20240213,140200,111049930,6020,6020,6020,6020,0
20240213,140100,111049930,6020,6020,6020,6020,0
20240213,140000,111049930,6020,6020,6020,6020,0
20240213,135900,111049930,6020,6020,6020,6020,2
20240213,135800,111037890,6000,6000,6000,6000,0
20240213,135700,111037890,6000,6000,6000,6000,0
20240213,135600,111037890,6000,6000,6000,6000,0
20240213,135500,111037890,6000,6000,6000,6000,0
20240213,135400,111037890,6000,6000,6000,6000,1000
20240213,135300,105037890,6000,6000,6010,6000,972
20240213,135200,99196310,6000,6000,6000,6000,18
20240213,135100,99088310,5990,5990,5990,5990,0
20240213,135000,99088310,5990,5990,5990,5990,0
20240213,134900,99088310,5990,6000,6000,5990,518
20240213,134800,95985230,6000,6000,6000,6000,0
20240213,134700,95985230,6000,6000,6000,6000,20
20240213,134600,95865230,5990,6000,6000,5990,550
20240213,134500,92570610,5990,6000,6000,5990,330
20240213,134400,90593890,5990,6000,6000,5990,50
20240213,134300,90293970,6020,6020,6020,6020,5
20240213,134200,90263870,6010,6010,6010,5990,1158
20240213,134100,83307600,6020,6020,6020,6020,0
20240213,134000,83307600,6020,6020,6020,6020,0
20240213,133900,83307600,6020,6020,6020,6020,0
20240213,133800,83307600,6020,6020,6020,6020,163
20240213,133700,82326340,6010,6010,6010,6010,0
20240213,133600,82326340,6010,6010,6010,6010,2
20240213,133500,82314320,6020,6020,6020,6020,0
20240213,133400,82314320,6020,6020,6020,6020,0
20240213,133300,82314320,6020,6010,6020,6000,1000
20240213,133200,76303930,6020,6020,6020,6020,30
20240213,133100,76123330,6020,6020,6020,6020,1000
20240213,133000,70103330,6030,6030,6030,6030,0
20240213,132900,70103330,6030,6030,6030,6030,0
20240213,132800,70103330,6030,6030,6030,6030,0
20240213,132700,70103330,6030,6030,6030,6030,0
20240213,132600,70103330,6030,6020,6030,6020,75
20240213,132500,69651810,6020,6020,6020,6020,0
20240213,132400,69651810,6020,6020,6020,6020,610
20240213,132300,65979610,6020,6020,6020,6020,0
20240213,132200,65979610,6020,6010,6020,6010,532
20240213,132100,62780380,6010,6010,6010,6010,1
20240213,132000,62774370,6010,6010,6010,6010,0
20240213,131900,62774370,6010,6010,6010,6010,0
20240213,131800,62774370,6010,6010,6010,6010,0
20240213,131700,62774370,6010,6010,6010,6010,0
20240213,131600,62774370,6010,6010,6010,6010,3
20240213,131500,62756340,6010,6010,6010,6010,88
20240213,131400,62227460,6010,6010,6010,6010,42
20240213,131300,61975040,5990,5990,5990,5990,0
20240213,131200,61975040,5990,5990,5990,5990,0
20240213,131100,61975040,5990,5990,5990,5990,0
20240213,131000,61975040,5990,5990,5990,5990,0
20240213,130900,61975040,5990,5990,5990,5990,0
20240213,130800,61975040,5990,5990,5990,5990,0
20240213,130700,61975040,5990,5990,5990,5990,0
20240213,130600,61975040,5990,5990,5990,5990,0
20240213,130500,61975040,5990,5990,5990,5990,0
20240213,130400,61975040,5990,5990,5990,5990,0
20240213,130300,61975040,5990,5990,5990,5990,0
20240213,130200,61975040,5990,5990,5990,5990,0
20240213,130100,61975040,5990,5990,5990,5990,0
20240213,130000,61975040,5990,5990,5990,5990,0
20240213,125900,61975040,5990,6010,6010,5990,437
20240213,125800,59355600,6020,6020,6020,6020,0
20240213,125700,59355600,6020,6020,6020,6020,0
20240213,125600,59355600,6020,6020,6020,6020,0
20240213,125500,59355600,6020,6020,6020,6020,0
20240213,125400,59355600,6020,6020,6020,6020,10
20240213,125300,59295400,6010,6010,6010,6010,0
20240213,125200,59295400,6010,6010,6010,6010,1
20240213,125100,59289390,6010,6010,6010,6010,0
20240213,125000,59289390,6010,6010,6010,6010,6
20240213,124900,59253330,6010,6010,6010,6010,1
20240213,124800,59247320,5990,5990,5990,5990,0
20240213,124700,59247320,5990,5990,5990,5990,0
20240213,124600,59247320,5990,5990,5990,5990,0
20240213,124500,59247320,5990,5990,5990,5990,0
20240213,124400,59247320,5990,5990,5990,5990,3
20240213,124300,59229350,6000,6000,6000,6000,0
20240213,124200,59229350,6000,6000,6000,6000,0
20240213,124100,59229350,6000,6000,6000,6000,280
20240213,124000,57549350,6010,6010,6010,6010,0
20240213,123900,57549350,6010,6010,6010,6010,0
20240213,123800,57549350,6010,6010,6010,6010,0
20240213,123700,57549350,6010,6010,6010,6010,130
20240213,123600,56768050,6020,6020,6020,6020,0
20240213,123500,56768050,6020,6020,6020,6020,0
20240213,123400,56768050,6020,6020,6020,6020,0
20240213,123300,56768050,6020,6020,6020,6020,0
20240213,123200,56768050,6020,6020,6020,6020,0
20240213,123100,56768050,6020,6020,6020,6020,0
20240213,123000,56768050,6020,6020,6020,6020,0
20240213,122900,56768050,6020,6020,6020,6020,0
20240213,122800,56768050,6020,6020,6020,6020,0
20240213,122700,56768050,6020,6020,6020,6020,0
20240213,122600,56768050,6020,6020,6020,6020,0
20240213,122500,56768050,6020,6020,6020,6020,0
20240213,122400,56768050,6020,6020,6020,6020,0
20240213,122300,56768050,6020,6020,6020,6020,0
20240213,122200,56768050,6020,6020,6020,6020,0
20240213,122100,56768050,6020,6020,6020,6020,0
20240213,122000,56768050,6020,6020,6020,6020,0
20240213,121900,56768050,6020,6020,6020,6020,1
20240213,121800,56762030,6020,6020,6020,6020,0
20240213,121700,56762030,6020,6020,6020,6020,0
20240213,121600,56762030,6020,6020,6020,6020,0
20240213,121500,56762030,6020,6020,6020,6020,0
20240213,121400,56762030,6020,6020,6020,6020,0
20240213,121300,56762030,6020,6020,6020,6020,0
20240213,121200,56762030,6020,6020,6020,6020,15
20240213,121100,56671730,6000,6000,6000,6000,0
20240213,121000,56671730,6000,6000,6000,6000,0
20240213,120900,56671730,6000,6000,6000,6000,0
20240213,120800,56671730,6000,6000,6000,6000,0
20240213,120700,56671730,6000,6000,6000,6000,0
20240213,120600,56671730,6000,6000,6000,6000,0
20240213,120500,56671730,6000,6000,6000,6000,0
20240213,120400,56671730,6000,6000,6000,6000,0
20240213,120300,56671730,6000,6000,6000,6000,0
20240213,120200,56671730,6000,6000,6000,6000,0
20240213,120100,56671730,6000,6000,6000,6000,0
20240213,120000,56671730,6000,6000,6000,6000,0
20240213,115900,56671730,6000,6010,6010,6000,200
20240213,115800,55471600,6020,6020,6020,6020,0
20240213,115700,55471600,6020,6020,6020,6020,80
20240213,115600,54990000,6020,6020,6020,6020,0
20240213,115500,54990000,6020,6020,6020,6020,0
20240213,115400,54990000,6020,6020,6020,6020,0
20240213,115300,54990000,6020,6020,6020,6020,0
20240213,115200,54990000,6020,6020,6020,6020,23
20240213,115100,54851540,6030,6030,6030,6030,0
20240213,115000,54851540,6030,6030,6030,6030,0
20240213,114900,54851540,6030,6030,6030,6030,0
20240213,114800,54851540,6030,6030,6030,6030,0
20240213,114700,54851540,6030,6030,6030,6030,0
20240213,114600,54851540,6030,6030,6030,6030,0
20240213,114500,54851540,6030,6000,6030,6000,100
20240213,114400,54249850,5990,5990,5990,5990,0
20240213,114300,54249850,5990,5990,5990,5990,0
20240213,114200,54249850,5990,5990,5990,5990,0
20240213,114100,54249850,5990,5990,5990,5990,0
20240213,114000,54249850,5990,5990,5990,5990,0
20240213,113900,54249850,5990,5990,5990,5990,0
20240213,113800,54249850,5990,5990,5990,5990,0
20240213,113700,54249850,5990,5990,5990,5990,0
20240213,113600,54249850,5990,5990,5990,5990,0
20240213,113500,54249850,5990,5990,5990,5990,0
20240213,113400,54249850,5990,5990,5990,5990,0
20240213,113300,54249850,5990,5990,5990,5990,0
20240213,113200,54249850,5990,5990,5990,5990,0
20240213,113100,54249850,5990,5990,5990,5990,45
20240213,113000,53980300,5990,5990,5990,5990,0
20240213,112900,53980300,5990,5990,5990,5990,1053
20240213,112800,47672830,5990,5990,5990,5990,0
20240213,112700,47672830,5990,5990,5990,5990,5
20240213,112600,47642880,6000,6000,6000,6000,999
20240213,112500,41648880,5990,5990,6000,5990,289
20240213,112400,39917760,5990,6000,6000,5990,210
20240213,112300,38657860,6000,6000,6000,6000,535
20240213,112200,35447860,6000,6010,6010,6000,48
20240213,112100,35159460,6000,6000,6000,6000,0
20240213,112000,35159460,6000,6000,6000,6000,0
20240213,111900,35159460,6000,6000,6000,6000,0
20240213,111800,35159460,6000,6000,6000,6000,0
20240213,111700,35159460,6000,6000,6000,6000,5
20240213,111600,35129460,6000,6010,6010,6000,2
20240213,111500,35117450,5990,6000,6000,5990,22
20240213,111400,34985460,6000,6000,6000,6000,1
20240213,111300,34979460,6010,6010,6010,6010,0
20240213,111200,34979460,6010,6010,6010,6010,0
20240213,111100,34979460,6010,6010,6010,6010,0
20240213,111000,34979460,6010,6010,6010,6010,1
20240213,110900,34973450,6000,6000,6000,6000,6
20240213,110800,34937450,6000,6000,6000,6000,0
20240213,110700,34937450,6000,6000,6000,6000,100
20240213,110600,34337450,6000,6000,6000,6000,50
20240213,110500,34037450,6000,6000,6000,6000,50
20240213,110400,33737450,6000,6000,6000,6000,0
20240213,110300,33737450,6000,6000,6000,6000,0
20240213,110200,33737450,6000,6000,6000,6000,0
20240213,110100,33737450,6000,6000,6000,6000,0
20240213,110000,33737450,6000,6000,6000,6000,14
20240213,105900,33653450,6000,6000,6000,6000,0
20240213,105800,33653450,6000,6000,6000,6000,0
20240213,105700,33653450,6000,6000,6000,6000,0
20240213,105600,33653450,6000,6000,6000,6000,150
20240213,105500,32753450,6000,6000,6000,6000,0
20240213,105400,32753450,6000,6000,6000,6000,0
20240213,105300,32753450,6000,6000,6000,6000,0
20240213,105200,32753450,6000,6000,6000,6000,0
20240213,105100,32753450,6000,6000,6000,6000,0
20240213,105000,32753450,6000,6000,6000,6000,0
20240213,104900,32753450,6000,6000,6000,6000,0
20240213,104800,32753450,6000,6000,6000,6000,0
20240213,104700,32753450,6000,6000,6000,6000,0
20240213,104600,32753450,6000,6000,6000,6000,0
20240213,104500,32753450,6000,6000,6000,6000,0
20240213,104400,32753450,6000,6000,6000,6000,0
20240213,104300,32753450,6000,6000,6000,6000,0
20240213,104200,32753450,6000,6000,6000,6000,2
20240213,104100,32741450,6020,6020,6020,6020,0
20240213,104000,32741450,6020,6020,6020,6020,0
20240213,103900,32741450,6020,6020,6020,6020,0
20240213,103800,32741450,6020,6020,6020,6020,0
20240213,103700,32741450,6020,6020,6020,6020,0
20240213,103600,32741450,6020,6020,6020,6020,22
20240213,103500,32609010,5990,5990,5990,5990,0
20240213,103400,32609010,5990,5990,5990,5990,0
20240213,103300,32609010,5990,5990,5990,5990,0
20240213,103200,32609010,5990,5990,5990,5990,0
20240213,103100,32609010,5990,5990,5990,5990,0
20240213,103000,32609010,5990,5990,5990,5990,0
20240213,102900,32609010,5990,6000,6000,5990,151
20240213,102800,31703300,6010,6010,6010,6010,14
20240213,102700,31619160,6030,6030,6030,6030,0
20240213,102600,31619160,6030,6030,6030,6030,0
20240213,102500,31619160,6030,6030,6030,6030,0
20240213,102400,31619160,6030,6030,6030,6030,0
20240213,102300,31619160,6030,6030,6030,6030,1
20240213,102200,31613130,6000,6000,6000,6000,0
20240213,102100,31613130,6000,6000,6000,6000,0
20240213,102000,31613130,6000,6000,6000,6000,0
20240213,101900,31613130,6000,6000,6000,6000,0
20240213,101800,31613130,6000,6000,6000,6000,0
20240213,101700,31613130,6000,6000,6000,6000,0
20240213,101600,31613130,6000,6000,6000,6000,0
20240213,101500,31613130,6000,6000,6000,6000,0
20240213,101400,31613130,6000,6000,6000,6000,0
20240213,101300,31613130,6000,6000,6000,6000,0
20240213,101200,31613130,6000,6010,6010,6000,67
20240213,101100,31211110,6000,6000,6000,6000,0
20240213,101000,31211110,6000,6000,6000,6000,13
20240213,100900,31133110,6030,6030,6030,6030,0
20240213,100800,31133110,6030,6030,6030,6030,2
20240213,100700,31121050,6000,6000,6000,6000,10
20240213,100600,31061050,6000,6000,6000,6000,0
20240213,100500,31061050,6000,6020,6020,6000,781
20240213,100400,26374720,6040,6040,6040,6040,0
20240213,100300,26374720,6040,6040,6040,6040,15
20240213,100200,26284120,6040,6040,6040,6040,0
20240213,100100,26284120,6040,6040,6040,6040,0
20240213,100000,26284120,6040,6030,6040,6030,49
20240213,095900,25988560,6020,6020,6020,6020,0
20240213,095800,25988560,6020,6020,6020,6020,0
20240213,095700,25988560,6020,6020,6020,6020,16
20240213,095600,25892240,6020,6020,6020,6020,0
20240213,095500,25892240,6020,6020,6020,6020,0
20240213,095400,25892240,6020,6020,6020,6020,2
20240213,095300,25880200,6030,6030,6030,6030,0
20240213,095200,25880200,6030,6030,6030,6030,0
20240213,095100,25880200,6030,6030,6030,6030,0
20240213,095000,25880200,6030,6030,6030,6030,0
20240213,094900,25880200,6030,6030,6030,6030,214
20240213,094800,24589780,6030,6030,6030,6030,1
20240213,094700,24583750,6020,6020,6020,6020,392
20240213,094600,22223910,6020,6020,6020,6000,28
20240213,094500,22055850,6020,6020,6020,6020,19
20240213,094400,21941470,6020,6020,6020,6020,0
20240213,094300,21941470,6020,6020,6020,6020,11
20240213,094200,21875250,6020,6020,6020,6020,13
20240213,094100,21796990,6000,6000,6000,6000,0
20240213,094000,21796990,6000,6000,6000,6000,0
20240213,093900,21796990,6000,6000,6000,6000,446
20240213,093800,19120990,6010,6010,6010,6010,0
20240213,093700,19120990,6010,6010,6010,6010,11
20240213,093600,19054880,6030,6030,6030,6030,0
20240213,093500,19054880,6030,6030,6030,6030,0
20240213,093400,19054880,6030,6010,6030,6010,104
20240213,093300,18427840,6030,6030,6030,6030,0
20240213,093200,18427840,6030,6030,6030,6030,0
20240213,093100,18427840,6030,6030,6030,6030,1
20240213,093000,18421810,6030,6030,6030,6030,0
20240213,092900,18421810,6030,6030,6030,6030,0
20240213,092800,18421810,6030,6030,6030,6030,100
20240213,092700,17818810,6040,6040,6040,6040,0
20240213,092600,17818810,6040,6040,6040,6040,300
20240213,092500,16006810,6040,6040,6040,6040,0
20240213,092400,16006810,6040,6040,6040,6040,1
20240213,092300,16000770,6040,6030,6040,6030,1677
20240213,092200,5888200,6000,6030,6030,6000,314
20240213,092100,4002910,6020,6020,6020,6020,13
20240213,092000,3924650,6030,6030,6030,6030,13
20240213,091900,3846260,6030,6030,6030,6030,17
20240213,091800,3743750,6030,6030,6030,6030,0
20240213,091700,3743750,6030,6030,6030,6030,150
20240213,091600,2839250,6030,6030,6030,6030,0
20240213,091500,2839250,6030,6030,6030,6030,0
20240213,091400,2839250,6030,6030,6030,6030,0
20240213,091300,2839250,6030,6030,6030,6030,1
20240213,091200,2833220,6050,6030,6050,6030,5
20240213,091100,2803020,6020,6020,6020,6020,201
20240213,091000,1593000,6020,6020,6020,6020,187
20240213,090900,467260,5990,5990,5990,5990,0
20240213,090800,467260,5990,5990,5990,5990,0
20240213,090700,467260,5990,5990,5990,5990,25
20240213,090600,317510,6020,6020,6020,6020,0
20240213,090500,317510,6020,6020,6020,6020,0
20240213,090400,317510,6020,6000,6020,6000,2
20240213,090300,305490,5990,5990,5990,5990,0
20240213,090200,305490,5990,5990,5990,5990,0
20240213,090100,305490,5990,5990,5990,5990,0
20240213,090000,305490,5990,5990,5990,5990,51