KissMeData/086040/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195500,104502690,6000,6000,6000,6000,534
20240214,195400,104502690,6000,6000,6000,6000,0
20240214,195300,104502690,6000,6000,6000,6000,0
20240214,195200,104502690,6000,6000,6000,6000,0
20240214,195100,104502690,6000,6000,6000,6000,0
20240214,195000,104502690,6000,6000,6000,6000,0
20240214,194900,104502690,6000,6000,6000,6000,0
20240214,194800,104502690,6000,6000,6000,6000,0
20240214,194700,104502690,6000,6000,6000,6000,0
20240214,194600,104502690,6000,6000,6000,6000,0
20240214,194500,104502690,6000,6000,6000,6000,0
20240214,194400,104502690,6000,6000,6000,6000,0
20240214,194300,104502690,6000,6000,6000,6000,0
20240214,194200,104502690,6000,6000,6000,6000,0
20240214,194100,104502690,6000,6000,6000,6000,0
20240214,194000,104502690,6000,6000,6000,6000,0
20240214,193900,104502690,6000,6000,6000,6000,0
20240214,193800,104502690,6000,6000,6000,6000,0
20240214,193700,104502690,6000,6000,6000,6000,0
20240214,193600,104502690,6000,6000,6000,6000,0
20240214,193500,104502690,6000,6000,6000,6000,0
20240214,193400,104502690,6000,6000,6000,6000,0
20240214,193300,104502690,6000,6000,6000,6000,0
20240214,193200,104502690,6000,6000,6000,6000,0
20240214,193100,104502690,6000,6000,6000,6000,0
20240214,193000,104502690,6000,6000,6000,6000,0
20240214,192900,104502690,6000,6000,6000,6000,0
20240214,192800,104502690,6000,6000,6000,6000,0
20240214,192700,104502690,6000,6000,6000,6000,0
20240214,192600,104502690,6000,6000,6000,6000,0
20240214,192500,104502690,6000,6000,6000,6000,534
20240214,192400,104502690,6000,6000,6000,6000,0
20240214,192300,104502690,6000,6000,6000,6000,0
20240214,192200,104502690,6000,6000,6000,6000,0
20240214,192100,104502690,6000,6000,6000,6000,0
20240214,192000,104502690,6000,6000,6000,6000,0
20240214,191900,104502690,6000,6000,6000,6000,0
20240214,191800,104502690,6000,6000,6000,6000,0
20240214,191700,104502690,6000,6000,6000,6000,0
20240214,191600,104502690,6000,6000,6000,6000,0
20240214,191500,104502690,6000,6000,6000,6000,0
20240214,191400,104502690,6000,6000,6000,6000,0
20240214,191300,104502690,6000,6000,6000,6000,0
20240214,191200,104502690,6000,6000,6000,6000,0
20240214,191100,104502690,6000,6000,6000,6000,0
20240214,191000,104502690,6000,6000,6000,6000,0
20240214,190900,104502690,6000,6000,6000,6000,0
20240214,190800,104502690,6000,6000,6000,6000,0
20240214,190700,104502690,6000,6000,6000,6000,0
20240214,190600,104502690,6000,6000,6000,6000,0
20240214,190500,104502690,6000,6000,6000,6000,0
20240214,190400,104502690,6000,6000,6000,6000,0
20240214,190300,104502690,6000,6000,6000,6000,0
20240214,190200,104502690,6000,6000,6000,6000,0
20240214,190100,104502690,6000,6000,6000,6000,0
20240214,190000,104502690,6000,6000,6000,6000,0
20240214,185900,104502690,6000,6000,6000,6000,0
20240214,185800,104502690,6000,6000,6000,6000,0
20240214,185700,104502690,6000,6000,6000,6000,0
20240214,185600,104502690,6000,6000,6000,6000,0
20240214,185500,104502690,6000,6000,6000,6000,534
20240214,185400,104502690,6000,6000,6000,6000,0
20240214,185300,104502690,6000,6000,6000,6000,0
20240214,185200,104502690,6000,6000,6000,6000,0
20240214,185100,104502690,6000,6000,6000,6000,0
20240214,185000,104502690,6000,6000,6000,6000,0
20240214,184900,104502690,6000,6000,6000,6000,0
20240214,184800,104502690,6000,6000,6000,6000,0
20240214,184700,104502690,6000,6000,6000,6000,0
20240214,184600,104502690,6000,6000,6000,6000,0
20240214,184500,104502690,6000,6000,6000,6000,0
20240214,184400,104502690,6000,6000,6000,6000,0
20240214,184300,104502690,6000,6000,6000,6000,0
20240214,184200,104502690,6000,6000,6000,6000,0
20240214,184100,104502690,6000,6000,6000,6000,0
20240214,184000,104502690,6000,6000,6000,6000,0
20240214,183900,104502690,6000,6000,6000,6000,0
20240214,183800,104502690,6000,6000,6000,6000,0
20240214,183700,104502690,6000,6000,6000,6000,0
20240214,183600,104502690,6000,6000,6000,6000,0
20240214,183500,104502690,6000,6000,6000,6000,0
20240214,183400,104502690,6000,6000,6000,6000,0
20240214,183300,104502690,6000,6000,6000,6000,0
20240214,183200,104502690,6000,6000,6000,6000,0
20240214,183100,104502690,6000,6000,6000,6000,0
20240214,183000,104502690,6000,6000,6000,6000,0
20240214,182900,104502690,6000,6000,6000,6000,0
20240214,182800,104502690,6000,6000,6000,6000,0
20240214,182700,104502690,6000,6000,6000,6000,0
20240214,182600,104502690,6000,6000,6000,6000,0
20240214,182500,104502690,6000,6000,6000,6000,534
20240214,182400,104502690,6000,6000,6000,6000,0
20240214,182300,104502690,6000,6000,6000,6000,0
20240214,182200,104502690,6000,6000,6000,6000,0
20240214,182100,104502690,6000,6000,6000,6000,0
20240214,182000,104502690,6000,6000,6000,6000,0
20240214,181900,104502690,6000,6000,6000,6000,0
20240214,181800,104502690,6000,6000,6000,6000,0
20240214,181700,104502690,6000,6000,6000,6000,0
20240214,181600,104502690,6000,6000,6000,6000,0
20240214,181500,104502690,6000,6000,6000,6000,0
20240214,181400,104502690,6000,6000,6000,6000,0
20240214,181300,104502690,6000,6000,6000,6000,0
20240214,181200,104502690,6000,6000,6000,6000,0
20240214,181100,104502690,6000,6000,6000,6000,0
20240214,181000,104502690,6000,6000,6000,6000,0
20240214,180900,104502690,6000,6000,6000,6000,0
20240214,180800,104502690,6000,6000,6000,6000,0
20240214,180700,104502690,6000,6000,6000,6000,0
20240214,180600,104502690,6000,6000,6000,6000,0
20240214,180500,104502690,6000,6000,6000,6000,0
20240214,180400,104502690,6000,6000,6000,6000,0
20240214,180300,104502690,6000,6000,6000,6000,0
20240214,180200,104502690,6000,6000,6000,6000,0
20240214,180100,104502690,6000,6000,6000,6000,0
20240214,180000,104502690,6000,6000,6000,6000,0
20240214,175900,104502690,6000,6000,6000,6000,0
20240214,175800,104502690,6000,6000,6000,6000,0
20240214,175700,104502690,6000,6000,6000,6000,0
20240214,175600,104502690,6000,6000,6000,6000,0
20240214,175500,104502690,6000,6000,6000,6000,534
20240214,175400,104502690,6000,6000,6000,6000,0
20240214,175300,104502690,6000,6000,6000,6000,0
20240214,175200,104502690,6000,6000,6000,6000,0
20240214,175100,104502690,6000,6000,6000,6000,0
20240214,175000,104502690,6000,6000,6000,6000,0
20240214,174900,104502690,6000,6000,6000,6000,0
20240214,174800,104502690,6000,6000,6000,6000,0
20240214,174700,104502690,6000,6000,6000,6000,0
20240214,174600,104502690,6000,6000,6000,6000,0
20240214,174500,104502690,6000,6000,6000,6000,0
20240214,174400,104502690,6000,6000,6000,6000,0
20240214,174300,104502690,6000,6000,6000,6000,0
20240214,174200,104502690,6000,6000,6000,6000,0
20240214,174100,104502690,6000,6000,6000,6000,0
20240214,174000,104502690,6000,6000,6000,6000,0
20240214,173900,104502690,6000,6000,6000,6000,0
20240214,173800,104502690,6000,6000,6000,6000,0
20240214,173700,104502690,6000,6000,6000,6000,0
20240214,173600,104502690,6000,6000,6000,6000,0
20240214,173500,104502690,6000,6000,6000,6000,0
20240214,173400,104502690,6000,6000,6000,6000,0
20240214,173300,104502690,6000,6000,6000,6000,0
20240214,173200,104502690,6000,6000,6000,6000,0
20240214,173100,104502690,6000,6000,6000,6000,0
20240214,173000,104502690,6000,6000,6000,6000,0
20240214,172900,104502690,6000,6000,6000,6000,0
20240214,172800,104502690,6000,6000,6000,6000,0
20240214,172700,104502690,6000,6000,6000,6000,0
20240214,172600,104502690,6000,6000,6000,6000,0
20240214,172500,104502690,6000,6000,6000,6000,534
20240214,172400,104502690,6000,6000,6000,6000,0
20240214,172300,104502690,6000,6000,6000,6000,0
20240214,172200,104502690,6000,6000,6000,6000,0
20240214,172100,104502690,6000,6000,6000,6000,0
20240214,172000,104502690,6000,6000,6000,6000,0
20240214,171900,104502690,6000,6000,6000,6000,0
20240214,171800,104502690,6000,6000,6000,6000,0
20240214,171700,104502690,6000,6000,6000,6000,0
20240214,171600,104502690,6000,6000,6000,6000,0
20240214,171500,104502690,6000,6000,6000,6000,0
20240214,171400,104502690,6000,6000,6000,6000,0
20240214,171300,104502690,6000,6000,6000,6000,0
20240214,171200,104502690,6000,6000,6000,6000,0
20240214,171100,104502690,6000,6000,6000,6000,0
20240214,171000,104502690,6000,6000,6000,6000,0
20240214,170900,104502690,6000,6000,6000,6000,0
20240214,170800,104502690,6000,6000,6000,6000,0
20240214,170700,104502690,6000,6000,6000,6000,0
20240214,170600,104502690,6000,6000,6000,6000,0
20240214,170500,104502690,6000,6000,6000,6000,0
20240214,170400,104502690,6000,6000,6000,6000,0
20240214,170300,104502690,6000,6000,6000,6000,0
20240214,170200,104502690,6000,6000,6000,6000,0
20240214,170100,104502690,6000,6000,6000,6000,0
20240214,170000,104502690,6000,6000,6000,6000,0
20240214,165900,104502690,6000,6000,6000,6000,0
20240214,165800,104502690,6000,6000,6000,6000,0
20240214,165700,104502690,6000,6000,6000,6000,0
20240214,165600,104502690,6000,6000,6000,6000,0
20240214,165500,104502690,6000,6000,6000,6000,534
20240214,165400,104502690,6000,6000,6000,6000,0
20240214,165300,104502690,6000,6000,6000,6000,0
20240214,165200,104502690,6000,6000,6000,6000,0
20240214,165100,104502690,6000,6000,6000,6000,0
20240214,165000,104502690,6000,6000,6000,6000,0
20240214,164900,104502690,6000,6000,6000,6000,0
20240214,164800,104502690,6000,6000,6000,6000,0
20240214,164700,104502690,6000,6000,6000,6000,0
20240214,164600,104502690,6000,6000,6000,6000,0
20240214,164500,104502690,6000,6000,6000,6000,0
20240214,164400,104502690,6000,6000,6000,6000,0
20240214,164300,104502690,6000,6000,6000,6000,0
20240214,164200,104502690,6000,6000,6000,6000,0
20240214,164100,104502690,6000,6000,6000,6000,0
20240214,164000,104502690,6000,6000,6000,6000,0
20240214,163900,104502690,6000,6000,6000,6000,0
20240214,163800,104502690,6000,6000,6000,6000,0
20240214,163700,104502690,6000,6000,6000,6000,0
20240214,163600,104502690,6000,6000,6000,6000,0
20240214,163500,104502690,6000,6000,6000,6000,0
20240214,163400,104502690,6000,6000,6000,6000,0
20240214,163300,104502690,6000,6000,6000,6000,0
20240214,163200,104502690,6000,6000,6000,6000,0
20240214,163100,104502690,6000,6000,6000,6000,0
20240214,163000,104502690,6000,6000,6000,6000,0
20240214,162900,104502690,6000,6000,6000,6000,0
20240214,162800,104502690,6000,6000,6000,6000,0
20240214,162700,104502690,6000,6000,6000,6000,0
20240214,162600,104502690,6000,6000,6000,6000,0
20240214,162500,104502690,6000,6000,6000,6000,534
20240214,162400,104502690,6000,6000,6000,6000,0
20240214,162300,104502690,6000,6000,6000,6000,0
20240214,162200,104502690,6000,6000,6000,6000,0
20240214,162100,104502690,6000,6000,6000,6000,0
20240214,162000,104502690,6000,6000,6000,6000,0
20240214,161900,104502690,6000,6000,6000,6000,0
20240214,161800,104502690,6000,6000,6000,6000,0
20240214,161700,104502690,6000,6000,6000,6000,0
20240214,161600,104502690,6000,6000,6000,6000,0
20240214,161500,104502690,6000,6000,6000,6000,0
20240214,161400,104502690,6000,6000,6000,6000,0
20240214,161300,104502690,6000,6000,6000,6000,0
20240214,161200,104502690,6000,6000,6000,6000,0
20240214,161100,104502690,6000,6000,6000,6000,0
20240214,161000,104502690,6000,6000,6000,6000,0
20240214,160900,104502690,6000,6000,6000,6000,0
20240214,160800,104502690,6000,6000,6000,6000,0
20240214,160700,104502690,6000,6000,6000,6000,0
20240214,160600,104502690,6000,6000,6000,6000,0
20240214,160500,104502690,6000,6000,6000,6000,0
20240214,160400,104502690,6000,6000,6000,6000,0
20240214,160300,104502690,6000,6000,6000,6000,0
20240214,160200,104502690,6000,6000,6000,6000,0
20240214,160100,104502690,6000,6000,6000,6000,0
20240214,160000,104502690,6000,6000,6000,6000,0
20240214,155900,104502690,6000,6000,6000,6000,0
20240214,155800,104502690,6000,6000,6000,6000,0
20240214,155700,104502690,6000,6000,6000,6000,0
20240214,155600,104502690,6000,6000,6000,6000,0
20240214,155500,104502690,6000,6000,6000,6000,534
20240214,155400,104502690,6000,6000,6000,6000,0
20240214,155300,104502690,6000,6000,6000,6000,0
20240214,155200,104502690,6000,6000,6000,6000,0
20240214,155100,104502690,6000,6000,6000,6000,0
20240214,155000,104502690,6000,6000,6000,6000,0
20240214,154900,104502690,6000,6000,6000,6000,0
20240214,154800,104502690,6000,6000,6000,6000,0
20240214,154700,104502690,6000,6000,6000,6000,0
20240214,154600,104502690,6000,6000,6000,6000,0
20240214,154500,104502690,6000,6000,6000,6000,0
20240214,154400,104502690,6000,6000,6000,6000,0
20240214,154300,104502690,6000,6000,6000,6000,0
20240214,154200,104502690,6000,6000,6000,6000,0
20240214,154100,104502690,6000,6000,6000,6000,0
20240214,154000,104502690,6000,6000,6000,6000,0
20240214,153900,104502690,6000,6000,6000,6000,0
20240214,153800,104502690,6000,6000,6000,6000,0
20240214,153700,104502690,6000,6000,6000,6000,0
20240214,153600,104502690,6000,6000,6000,6000,0
20240214,153500,104502690,6000,6000,6000,6000,0
20240214,153400,104502690,6000,6000,6000,6000,0
20240214,153300,104502690,6000,6000,6000,6000,0
20240214,153200,104502690,6000,6000,6000,6000,0
20240214,153100,104502690,6000,6000,6000,6000,0
20240214,153000,104502690,6000,6000,6000,6000,534
20240214,152900,101298690,6000,6000,6000,6000,0
20240214,152800,101298690,6000,6000,6000,6000,0
20240214,152700,101298690,6000,6000,6000,6000,0
20240214,152600,101298690,6000,6000,6000,6000,0
20240214,152500,101298690,6000,6000,6000,6000,0
20240214,152400,101298690,6000,6000,6000,6000,0
20240214,152300,101298690,6000,6000,6000,6000,0
20240214,152200,101298690,6000,6000,6000,6000,0
20240214,152100,101298690,6000,6000,6000,6000,0
20240214,152000,101298690,6000,6000,6000,6000,0
20240214,151900,101298690,6000,6010,6010,6000,467
20240214,151800,98495330,6010,6010,6010,6010,7
20240214,151700,98453260,6000,6000,6000,6000,0
20240214,151600,98453260,6000,6000,6000,6000,0
20240214,151500,98453260,6000,6000,6000,6000,0
20240214,151400,98453260,6000,6000,6000,6000,0
20240214,151300,98453260,6000,6000,6000,6000,0
20240214,151200,98453260,6000,6000,6000,6000,2
20240214,151100,98441260,6010,6010,6010,6010,0
20240214,151000,98441260,6010,6010,6010,6010,1
20240214,150900,98435250,6010,6010,6010,6010,0
20240214,150800,98435250,6010,6010,6010,6010,4
20240214,150700,98411210,6010,6010,6010,6010,10
20240214,150600,98351110,6000,6010,6010,6000,100
20240214,150500,97751100,6020,6020,6020,6020,1
20240214,150400,97745080,6020,6020,6020,6020,0
20240214,150300,97745080,6020,6020,6020,6020,3
20240214,150200,97727020,6020,6020,6020,6020,1
20240214,150100,97721000,6020,6020,6020,6020,2
20240214,150000,97708960,6020,6020,6020,6020,2
20240214,145900,97696920,6020,6020,6020,6020,0
20240214,145800,97696920,6020,6020,6020,6020,0
20240214,145700,97696920,6020,6020,6020,6020,0
20240214,145600,97696920,6020,6020,6020,6020,0
20240214,145500,97696920,6020,6020,6020,6020,6
20240214,145400,97660800,6020,6010,6020,6010,103
20240214,145300,97041760,6010,6010,6010,6010,0
20240214,145200,97041760,6010,6010,6010,6010,0
20240214,145100,97041760,6010,6010,6010,6010,5
20240214,145000,97011710,6010,6010,6010,6010,0
20240214,144900,97011710,6010,6010,6010,6010,2
20240214,144800,96999690,6010,6010,6010,6010,0
20240214,144700,96999690,6010,6010,6010,6010,0
20240214,144600,96999690,6010,6010,6010,6010,20
20240214,144500,96879490,6010,6010,6010,6010,0
20240214,144400,96879490,6010,6010,6010,6010,300
20240214,144300,95076490,6010,6010,6010,6010,20
20240214,144200,94956290,6010,6010,6010,6010,24
20240214,144100,94812050,6010,6010,6010,6000,41
20240214,144000,94565650,6000,6000,6000,6000,0
20240214,143900,94565650,6000,6000,6000,6000,0
20240214,143800,94565650,6000,6000,6000,6000,0
20240214,143700,94565650,6000,6000,6000,6000,5
20240214,143600,94535650,6000,6000,6000,6000,0
20240214,143500,94535650,6000,6000,6000,6000,0
20240214,143400,94535650,6000,6000,6000,6000,125
20240214,143300,93785650,6000,6000,6000,6000,0
20240214,143200,93785650,6000,6000,6000,6000,0
20240214,143100,93785650,6000,6000,6000,6000,800
20240214,143000,88985650,6000,6000,6000,6000,1201
20240214,142900,81779650,5990,5990,5990,5990,3
20240214,142800,81761680,5990,5990,5990,5990,0
20240214,142700,81761680,5990,5990,5990,5990,0
20240214,142600,81761680,5990,5990,5990,5990,0
20240214,142500,81761680,5990,5990,5990,5990,0
20240214,142400,81761680,5990,5990,5990,5990,17
20240214,142300,81659850,5990,5990,5990,5990,0
20240214,142200,81659850,5990,5990,5990,5990,0
20240214,142100,81659850,5990,5990,5990,5990,0
20240214,142000,81659850,5990,5990,5990,5990,0
20240214,141900,81659850,5990,5990,5990,5990,0
20240214,141800,81659850,5990,5990,5990,5990,0
20240214,141700,81659850,5990,5990,5990,5990,0
20240214,141600,81659850,5990,5990,5990,5990,0
20240214,141500,81659850,5990,5990,5990,5990,0
20240214,141400,81659850,5990,5990,5990,5990,0
20240214,141300,81659850,5990,5990,5990,5990,0
20240214,141200,81659850,5990,5990,5990,5990,500
20240214,141100,78664850,5990,5990,5990,5990,0
20240214,141000,78664850,5990,5990,5990,5990,0
20240214,140900,78664850,5990,5990,5990,5990,0
20240214,140800,78664850,5990,5990,5990,5990,0
20240214,140700,78664850,5990,5990,5990,5990,161
20240214,140600,77700460,5990,5990,5990,5990,839
20240214,140500,72674850,6000,6000,6000,6000,0
20240214,140400,72674850,6000,6000,6000,6000,0
20240214,140300,72674850,6000,6000,6000,6000,0
20240214,140200,72674850,6000,6000,6000,6000,0
20240214,140100,72674850,6000,6000,6000,6000,0
20240214,140000,72674850,6000,6000,6000,6000,0
20240214,135900,72674850,6000,6000,6000,6000,0
20240214,135800,72674850,6000,6000,6000,6000,0
20240214,135700,72674850,6000,6000,6000,6000,0
20240214,135600,72674850,6000,6000,6000,6000,0
20240214,135500,72674850,6000,6000,6000,6000,2
20240214,135400,72662850,6000,6000,6000,6000,18
20240214,135300,72554850,6000,6000,6000,6000,100
20240214,135200,71954850,6010,6010,6010,6010,0
20240214,135100,71954850,6010,6010,6010,6010,0
20240214,135000,71954850,6010,6010,6010,6010,0
20240214,134900,71954850,6010,6010,6010,6010,0
20240214,134800,71954850,6010,6010,6010,6010,0
20240214,134700,71954850,6010,6010,6010,6010,2
20240214,134600,71942830,6000,6000,6000,6000,0
20240214,134500,71942830,6000,6000,6000,6000,0
20240214,134400,71942830,6000,6000,6000,6000,50
20240214,134300,71642830,6000,6000,6000,6000,0
20240214,134200,71642830,6000,6000,6000,6000,0
20240214,134100,71642830,6000,6000,6000,6000,0
20240214,134000,71642830,6000,6000,6000,6000,128
20240214,133900,70874830,6000,6000,6000,6000,0
20240214,133800,70874830,6000,6000,6000,6000,50
20240214,133700,70574830,6000,6000,6000,6000,0
20240214,133600,70574830,6000,6000,6000,6000,0
20240214,133500,70574830,6000,6000,6000,6000,0
20240214,133400,70574830,6000,6000,6000,6000,4
20240214,133300,70550830,5980,5980,5980,5980,0
20240214,133200,70550830,5980,5980,5980,5980,0
20240214,133100,70550830,5980,5980,5980,5980,0
20240214,133000,70550830,5980,5980,5980,5980,0
20240214,132900,70550830,5980,5980,5980,5980,0
20240214,132800,70550830,5980,5980,5980,5980,0
20240214,132700,70550830,5980,5980,5980,5980,0
20240214,132600,70550830,5980,5980,5980,5980,0
20240214,132500,70550830,5980,5980,5980,5980,0
20240214,132400,70550830,5980,5980,5980,5980,0
20240214,132300,70550830,5980,5980,5980,5980,0
20240214,132200,70550830,5980,5980,5980,5980,0
20240214,132100,70550830,5980,5980,5980,5980,0
20240214,132000,70550830,5980,5980,5980,5980,300
20240214,131900,68756830,5980,5980,5980,5980,0
20240214,131800,68756830,5980,5980,5980,5980,0
20240214,131700,68756830,5980,5980,5980,5980,0
20240214,131600,68756830,5980,5980,5980,5980,0
20240214,131500,68756830,5980,5980,5980,5980,0
20240214,131400,68756830,5980,5980,5980,5980,0
20240214,131300,68756830,5980,5980,5980,5980,0
20240214,131200,68756830,5980,5980,5980,5980,0
20240214,131100,68756830,5980,5980,5980,5980,0
20240214,131000,68756830,5980,5980,5980,5980,0
20240214,130900,68756830,5980,5980,5980,5980,0
20240214,130800,68756830,5980,5980,5980,5980,0
20240214,130700,68756830,5980,5980,5980,5980,2
20240214,130600,68744870,6000,6000,6000,6000,1
20240214,130500,68738870,6000,6000,6000,6000,0
20240214,130400,68738870,6000,6000,6000,6000,0
20240214,130300,68738870,6000,6000,6000,6000,0
20240214,130200,68738870,6000,6000,6000,6000,0
20240214,130100,68738870,6000,6000,6000,6000,0
20240214,130000,68738870,6000,6000,6000,6000,0
20240214,125900,68738870,6000,6000,6000,6000,0
20240214,125800,68738870,6000,6000,6000,6000,0
20240214,125700,68738870,6000,6000,6000,6000,0
20240214,125600,68738870,6000,6000,6000,6000,0
20240214,125500,68738870,6000,6000,6000,6000,2
20240214,125400,68726870,6000,6000,6000,6000,1
20240214,125300,68720870,6010,6010,6010,6010,0
20240214,125200,68720870,6010,6010,6010,6010,0
20240214,125100,68720870,6010,6010,6010,6010,0
20240214,125000,68720870,6010,6010,6010,6010,0
20240214,124900,68720870,6010,6010,6010,6010,35
20240214,124800,68510520,6010,6010,6010,6010,0
20240214,124700,68510520,6010,6000,6010,6000,2
20240214,124600,68498510,5990,5990,5990,5990,0
20240214,124500,68498510,5990,5990,5990,5990,5
20240214,124400,68468560,5990,5990,5990,5990,385
20240214,124300,66162410,5990,5990,5990,5990,0
20240214,124200,66162410,5990,5990,5990,5990,0
20240214,124100,66162410,5990,5990,5990,5990,0
20240214,124000,66162410,5990,5990,5990,5990,0
20240214,123900,66162410,5990,5990,5990,5990,0
20240214,123800,66162410,5990,5990,5990,5990,0
20240214,123700,66162410,5990,5990,5990,5990,0
20240214,123600,66162410,5990,5990,5990,5990,0
20240214,123500,66162410,5990,5990,5990,5990,0
20240214,123400,66162410,5990,5990,5990,5990,0
20240214,123300,66162410,5990,5990,5990,5990,0
20240214,123200,66162410,5990,5990,5990,5990,0
20240214,123100,66162410,5990,5990,5990,5990,0
20240214,123000,66162410,5990,5990,5990,5990,0
20240214,122900,66162410,5990,5990,5990,5990,0
20240214,122800,66162410,5990,5990,5990,5990,0
20240214,122700,66162410,5990,5990,5990,5990,0
20240214,122600,66162410,5990,5990,5990,5990,0
20240214,122500,66162410,5990,5990,5990,5990,0
20240214,122400,66162410,5990,5990,5990,5990,0
20240214,122300,66162410,5990,5990,5990,5990,0
20240214,122200,66162410,5990,5990,5990,5990,0
20240214,122100,66162410,5990,5990,5990,5990,0
20240214,122000,66162410,5990,5990,5990,5990,0
20240214,121900,66162410,5990,5990,5990,5990,0
20240214,121800,66162410,5990,5990,5990,5990,0
20240214,121700,66162410,5990,5990,5990,5990,0
20240214,121600,66162410,5990,5990,5990,5990,0
20240214,121500,66162410,5990,5990,5990,5990,0
20240214,121400,66162410,5990,5990,5990,5990,0
20240214,121300,66162410,5990,5990,5990,5990,0
20240214,121200,66162410,5990,5990,5990,5990,0
20240214,121100,66162410,5990,5990,5990,5990,0
20240214,121000,66162410,5990,5990,5990,5990,0
20240214,120900,66162410,5990,5990,5990,5990,0
20240214,120800,66162410,5990,5990,5990,5990,0
20240214,120700,66162410,5990,5990,5990,5990,0
20240214,120600,66162410,5990,5990,5990,5990,0
20240214,120500,66162410,5990,5990,5990,5990,0
20240214,120400,66162410,5990,5990,5990,5990,0
20240214,120300,66162410,5990,5990,5990,5990,0
20240214,120200,66162410,5990,5990,5990,5990,0
20240214,120100,66162410,5990,5990,5990,5990,0
20240214,120000,66162410,5990,5990,5990,5990,0
20240214,115900,66162410,5990,5990,5990,5990,0
20240214,115800,66162410,5990,5990,5990,5990,0
20240214,115700,66162410,5990,5990,5990,5990,0
20240214,115600,66162410,5990,5990,5990,5990,0
20240214,115500,66162410,5990,5990,5990,5990,0
20240214,115400,66162410,5990,5990,5990,5990,1
20240214,115300,66156420,5980,5980,5980,5980,0
20240214,115200,66156420,5980,5980,5980,5980,0
20240214,115100,66156420,5980,5980,5980,5980,0
20240214,115000,66156420,5980,5980,5980,5980,0
20240214,114900,66156420,5980,5980,5980,5980,0
20240214,114800,66156420,5980,5980,5980,5980,0
20240214,114700,66156420,5980,5980,5980,5980,0
20240214,114600,66156420,5980,5980,5980,5980,0
20240214,114500,66156420,5980,5980,5980,5980,0
20240214,114400,66156420,5980,5980,5980,5980,123
20240214,114300,65420880,5970,5970,5970,5970,0
20240214,114200,65420880,5970,5970,5970,5970,0
20240214,114100,65420880,5970,5970,5970,5970,0
20240214,114000,65420880,5970,5970,5970,5970,0
20240214,113900,65420880,5970,5970,5970,5970,0
20240214,113800,65420880,5970,5970,5970,5970,0
20240214,113700,65420880,5970,5970,5970,5970,3158
20240214,113600,46567620,5970,5970,5970,5970,0
20240214,113500,46567620,5970,5970,5970,5970,0
20240214,113400,46567620,5970,5970,5970,5970,0
20240214,113300,46567620,5970,5970,5970,5970,0
20240214,113200,46567620,5970,5970,5970,5970,0
20240214,113100,46567620,5970,5970,5970,5970,0
20240214,113000,46567620,5970,5970,5970,5970,0
20240214,112900,46567620,5970,5970,5970,5970,0
20240214,112800,46567620,5970,5970,5970,5970,0
20240214,112700,46567620,5970,5970,5970,5970,0
20240214,112600,46567620,5970,5970,5970,5970,0
20240214,112500,46567620,5970,5970,5970,5970,100
20240214,112400,45970620,5970,5970,5970,5970,0
20240214,112300,45970620,5970,5970,5970,5970,0
20240214,112200,45970620,5970,5970,5970,5970,1
20240214,112100,45964650,5970,5970,5970,5970,20
20240214,112000,45845250,5970,5970,5970,5970,0
20240214,111900,45845250,5970,5970,5970,5970,2
20240214,111800,45833310,5970,5970,5970,5970,0
20240214,111700,45833310,5970,5970,5970,5970,0
20240214,111600,45833310,5970,5970,5970,5970,0
20240214,111500,45833310,5970,5970,5970,5970,0
20240214,111400,45833310,5970,5970,5970,5970,0
20240214,111300,45833310,5970,5970,5970,5970,0
20240214,111200,45833310,5970,5970,5970,5970,6
20240214,111100,45797490,5970,5970,5970,5970,0
20240214,111000,45797490,5970,5970,5970,5970,0
20240214,110900,45797490,5970,5970,5970,5970,100
20240214,110800,45200490,5970,5970,5970,5970,0
20240214,110700,45200490,5970,5970,5970,5970,0
20240214,110600,45200490,5970,5970,5970,5970,0
20240214,110500,45200490,5970,5970,5970,5970,1
20240214,110400,45194520,5960,5960,5960,5960,0
20240214,110300,45194520,5960,5960,5960,5960,0
20240214,110200,45194520,5960,5960,5960,5960,7
20240214,110100,45152800,5960,5960,5960,5960,0
20240214,110000,45152800,5960,5960,5960,5960,0
20240214,105900,45152800,5960,5960,5960,5960,0
20240214,105800,45152800,5960,5960,5960,5960,115
20240214,105700,44467400,5970,5970,5970,5970,0
20240214,105600,44467400,5970,5970,5970,5970,0
20240214,105500,44467400,5970,5970,5970,5970,0
20240214,105400,44467400,5970,5970,5970,5970,0
20240214,105300,44467400,5970,5970,5970,5970,0
20240214,105200,44467400,5970,5970,5970,5970,0
20240214,105100,44467400,5970,5970,5970,5970,0
20240214,105000,44467400,5970,5970,5970,5970,0
20240214,104900,44467400,5970,5970,5970,5970,0
20240214,104800,44467400,5970,5970,5970,5970,16
20240214,104700,44371880,5960,5960,5960,5960,0
20240214,104600,44371880,5960,5960,5960,5960,0
20240214,104500,44371880,5960,5960,5960,5960,0
20240214,104400,44371880,5960,5960,5960,5960,0
20240214,104300,44371880,5960,5960,5960,5960,0
20240214,104200,44371880,5960,5960,5960,5960,0
20240214,104100,44371880,5960,5960,5960,5960,0
20240214,104000,44371880,5960,5960,5960,5960,0
20240214,103900,44371880,5960,5960,5960,5960,0
20240214,103800,44371880,5960,5960,5960,5960,0
20240214,103700,44371880,5960,5960,5960,5960,0
20240214,103600,44371880,5960,5960,5960,5960,0
20240214,103500,44371880,5960,5960,5960,5960,0
20240214,103400,44371880,5960,5960,5960,5960,0
20240214,103300,44371880,5960,5960,5960,5960,0
20240214,103200,44371880,5960,5960,5960,5960,0
20240214,103100,44371880,5960,5960,5960,5960,0
20240214,103000,44371880,5960,5960,5960,5960,0
20240214,102900,44371880,5960,5960,5960,5960,0
20240214,102800,44371880,5960,5960,5960,5960,0
20240214,102700,44371880,5960,5960,5960,5960,0
20240214,102600,44371880,5960,5960,5960,5960,0
20240214,102500,44371880,5960,5960,5960,5960,0
20240214,102400,44371880,5960,5960,5960,5960,50
20240214,102300,44073880,5960,5960,5960,5960,0
20240214,102200,44073880,5960,5960,5960,5960,100
20240214,102100,43477880,5960,5960,5960,5960,0
20240214,102000,43477880,5960,5960,5960,5960,0
20240214,101900,43477880,5960,5960,5960,5960,4
20240214,101800,43454040,5970,5970,5970,5970,0
20240214,101700,43454040,5970,5970,5970,5970,0
20240214,101600,43454040,5970,5970,5970,5970,0
20240214,101500,43454040,5970,5970,5970,5970,0
20240214,101400,43454040,5970,5970,5970,5970,91
20240214,101300,42910770,5950,5950,5950,5950,0
20240214,101200,42910770,5950,5950,5950,5950,2
20240214,101100,42898870,5950,5950,5950,5950,0
20240214,101000,42898870,5950,5950,5950,5950,0
20240214,100900,42898870,5950,5950,5950,5950,0
20240214,100800,42898870,5950,5960,5960,5950,657
20240214,100700,38988810,5950,5950,5950,5950,0
20240214,100600,38988810,5950,5950,5950,5950,0
20240214,100500,38988810,5950,5950,5950,5950,0
20240214,100400,38988810,5950,5950,5950,5950,0
20240214,100300,38988810,5950,5940,5950,5940,130
20240214,100200,38216310,5940,5940,5940,5940,0
20240214,100100,38216310,5940,5940,5940,5940,0
20240214,100000,38216310,5940,5940,5940,5940,8
20240214,095900,38168790,5940,5940,5940,5940,0
20240214,095800,38168790,5940,5940,5940,5940,0
20240214,095700,38168790,5940,5940,5940,5940,0
20240214,095600,38168790,5940,5950,5950,5940,600
20240214,095500,34604590,5940,5940,5940,5940,0
20240214,095400,34604590,5940,5940,5940,5940,0
20240214,095300,34604590,5940,5940,5940,5940,0
20240214,095200,34604590,5940,5940,5940,5940,100
20240214,095100,34010590,5940,5940,5940,5940,0
20240214,095000,34010590,5940,5940,5940,5940,0
20240214,094900,34010590,5940,5940,5940,5940,100
20240214,094800,33416590,5940,5950,5950,5940,500
20240214,094700,30446430,5970,5970,5970,5970,0
20240214,094600,30446430,5970,5970,5970,5970,23
20240214,094500,30309120,5970,5970,5970,5970,20
20240214,094400,30189720,5970,5970,5970,5970,72
20240214,094300,29759880,5970,5970,5970,5970,0
20240214,094200,29759880,5970,5970,5970,5970,2
20240214,094100,29747940,5970,5970,5970,5970,7
20240214,094000,29706150,5970,5970,5970,5970,50
20240214,093900,29407650,5970,5960,5970,5960,15
20240214,093800,29318240,5960,5960,5960,5960,38
20240214,093700,29091760,5960,5960,5960,5960,0
20240214,093600,29091760,5960,5960,5960,5960,0
20240214,093500,29091760,5960,5960,5960,5960,4
20240214,093400,29067920,5950,5950,5950,5950,45
20240214,093300,28800170,5950,5950,5950,5950,60
20240214,093200,28443170,5950,5940,5950,5940,238
20240214,093100,27027100,5950,5950,5950,5950,10
20240214,093000,26967600,5950,5950,5950,5950,71
20240214,092900,26545150,5950,5950,5950,5950,50
20240214,092800,26247650,5940,5940,5940,5940,0
20240214,092700,26247650,5940,5940,5940,5940,0
20240214,092600,26247650,5940,5950,5950,5940,332
20240214,092500,24274150,5960,5950,5960,5950,60
20240214,092400,23916650,5950,5950,5950,5950,0
20240214,092300,23916650,5950,5950,5950,5950,60
20240214,092200,23559650,5960,5970,5970,5960,123
20240214,092100,22825670,5970,5970,5970,5970,10
20240214,092000,22765970,5980,5980,5980,5980,0
20240214,091900,22765970,5980,5980,5980,5980,0
20240214,091800,22765970,5980,5980,5980,5980,101
20240214,091700,22161990,5980,5980,5980,5980,0
20240214,091600,22161990,5980,5980,5980,5980,0
20240214,091500,22161990,5980,5980,5980,5980,0
20240214,091400,22161990,5980,5980,5980,5980,0
20240214,091300,22161990,5980,5980,5980,5980,0
20240214,091200,22161990,5980,5980,5980,5980,0
20240214,091100,22161990,5980,5980,5980,5980,0
20240214,091000,22161990,5980,5980,5980,5980,0
20240214,090900,22161990,5980,5960,5980,5960,311
20240214,090800,20305540,5960,5960,5970,5960,251
20240214,090700,18809320,5960,5960,5960,5960,2
20240214,090600,18797400,5960,5960,5960,5960,1
20240214,090500,18791440,5960,5960,5960,5960,26
20240214,090400,18636480,5930,5950,5960,5930,485
20240214,090300,15750790,5960,5930,5960,5930,98
20240214,090200,15168400,5980,5980,5980,5980,1
20240214,090100,15162420,5980,5980,5980,5980,4
20240214,090000,15138500,5920,5930,5930,5920,2553