KissMeData/080470/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195000,35971430,5070,5070,5070,5070,256
20240215,194900,35971430,5070,5070,5070,5070,0
20240215,194800,35971430,5070,5070,5070,5070,0
20240215,194700,35971430,5070,5070,5070,5070,0
20240215,194600,35971430,5070,5070,5070,5070,0
20240215,194500,35971430,5070,5070,5070,5070,0
20240215,194400,35971430,5070,5070,5070,5070,0
20240215,194300,35971430,5070,5070,5070,5070,0
20240215,194200,35971430,5070,5070,5070,5070,0
20240215,194100,35971430,5070,5070,5070,5070,0
20240215,194000,35971430,5070,5070,5070,5070,0
20240215,193900,35971430,5070,5070,5070,5070,0
20240215,193800,35971430,5070,5070,5070,5070,0
20240215,193700,35971430,5070,5070,5070,5070,0
20240215,193600,35971430,5070,5070,5070,5070,0
20240215,193500,35971430,5070,5070,5070,5070,0
20240215,193400,35971430,5070,5070,5070,5070,0
20240215,193300,35971430,5070,5070,5070,5070,0
20240215,193200,35971430,5070,5070,5070,5070,0
20240215,193100,35971430,5070,5070,5070,5070,0
20240215,193000,35971430,5070,5070,5070,5070,0
20240215,192900,35971430,5070,5070,5070,5070,0
20240215,192800,35971430,5070,5070,5070,5070,0
20240215,192700,35971430,5070,5070,5070,5070,0
20240215,192600,35971430,5070,5070,5070,5070,0
20240215,192500,35971430,5070,5070,5070,5070,0
20240215,192400,35971430,5070,5070,5070,5070,0
20240215,192300,35971430,5070,5070,5070,5070,0
20240215,192200,35971430,5070,5070,5070,5070,0
20240215,192100,35971430,5070,5070,5070,5070,0
20240215,192000,35971430,5070,5070,5070,5070,256
20240215,191900,35971430,5070,5070,5070,5070,0
20240215,191800,35971430,5070,5070,5070,5070,0
20240215,191700,35971430,5070,5070,5070,5070,0
20240215,191600,35971430,5070,5070,5070,5070,0
20240215,191500,35971430,5070,5070,5070,5070,0
20240215,191400,35971430,5070,5070,5070,5070,0
20240215,191300,35971430,5070,5070,5070,5070,0
20240215,191200,35971430,5070,5070,5070,5070,0
20240215,191100,35971430,5070,5070,5070,5070,0
20240215,191000,35971430,5070,5070,5070,5070,0
20240215,190900,35971430,5070,5070,5070,5070,0
20240215,190800,35971430,5070,5070,5070,5070,0
20240215,190700,35971430,5070,5070,5070,5070,0
20240215,190600,35971430,5070,5070,5070,5070,0
20240215,190500,35971430,5070,5070,5070,5070,0
20240215,190400,35971430,5070,5070,5070,5070,0
20240215,190300,35971430,5070,5070,5070,5070,0
20240215,190200,35971430,5070,5070,5070,5070,0
20240215,190100,35971430,5070,5070,5070,5070,0
20240215,190000,35971430,5070,5070,5070,5070,0
20240215,185900,35971430,5070,5070,5070,5070,0
20240215,185800,35971430,5070,5070,5070,5070,0
20240215,185700,35971430,5070,5070,5070,5070,0
20240215,185600,35971430,5070,5070,5070,5070,0
20240215,185500,35971430,5070,5070,5070,5070,0
20240215,185400,35971430,5070,5070,5070,5070,0
20240215,185300,35971430,5070,5070,5070,5070,0
20240215,185200,35971430,5070,5070,5070,5070,0
20240215,185100,35971430,5070,5070,5070,5070,0
20240215,185000,35971430,5070,5070,5070,5070,256
20240215,184900,35971430,5070,5070,5070,5070,0
20240215,184800,35971430,5070,5070,5070,5070,0
20240215,184700,35971430,5070,5070,5070,5070,0
20240215,184600,35971430,5070,5070,5070,5070,0
20240215,184500,35971430,5070,5070,5070,5070,0
20240215,184400,35971430,5070,5070,5070,5070,0
20240215,184300,35971430,5070,5070,5070,5070,0
20240215,184200,35971430,5070,5070,5070,5070,0
20240215,184100,35971430,5070,5070,5070,5070,0
20240215,184000,35971430,5070,5070,5070,5070,0
20240215,183900,35971430,5070,5070,5070,5070,0
20240215,183800,35971430,5070,5070,5070,5070,0
20240215,183700,35971430,5070,5070,5070,5070,0
20240215,183600,35971430,5070,5070,5070,5070,0
20240215,183500,35971430,5070,5070,5070,5070,0
20240215,183400,35971430,5070,5070,5070,5070,0
20240215,183300,35971430,5070,5070,5070,5070,0
20240215,183200,35971430,5070,5070,5070,5070,0
20240215,183100,35971430,5070,5070,5070,5070,0
20240215,183000,35971430,5070,5070,5070,5070,0
20240215,182900,35971430,5070,5070,5070,5070,0
20240215,182800,35971430,5070,5070,5070,5070,0
20240215,182700,35971430,5070,5070,5070,5070,0
20240215,182600,35971430,5070,5070,5070,5070,0
20240215,182500,35971430,5070,5070,5070,5070,0
20240215,182400,35971430,5070,5070,5070,5070,0
20240215,182300,35971430,5070,5070,5070,5070,0
20240215,182200,35971430,5070,5070,5070,5070,0
20240215,182100,35971430,5070,5070,5070,5070,0
20240215,182000,35971430,5070,5070,5070,5070,256
20240215,181900,35971430,5070,5070,5070,5070,0
20240215,181800,35971430,5070,5070,5070,5070,0
20240215,181700,35971430,5070,5070,5070,5070,0
20240215,181600,35971430,5070,5070,5070,5070,0
20240215,181500,35971430,5070,5070,5070,5070,0
20240215,181400,35971430,5070,5070,5070,5070,0
20240215,181300,35971430,5070,5070,5070,5070,0
20240215,181200,35971430,5070,5070,5070,5070,0
20240215,181100,35971430,5070,5070,5070,5070,0
20240215,181000,35971430,5070,5070,5070,5070,0
20240215,180900,35971430,5070,5070,5070,5070,0
20240215,180800,35971430,5070,5070,5070,5070,0
20240215,180700,35971430,5070,5070,5070,5070,0
20240215,180600,35971430,5070,5070,5070,5070,0
20240215,180500,35971430,5070,5070,5070,5070,0
20240215,180400,35971430,5070,5070,5070,5070,0
20240215,180300,35971430,5070,5070,5070,5070,0
20240215,180200,35971430,5070,5070,5070,5070,0
20240215,180100,35971430,5070,5070,5070,5070,0
20240215,180000,35971430,5070,5070,5070,5070,0
20240215,175900,35971430,5070,5070,5070,5070,0
20240215,175800,35971430,5070,5070,5070,5070,0
20240215,175700,35971430,5070,5070,5070,5070,0
20240215,175600,35971430,5070,5070,5070,5070,0
20240215,175500,35971430,5070,5070,5070,5070,0
20240215,175400,35971430,5070,5070,5070,5070,0
20240215,175300,35971430,5070,5070,5070,5070,0
20240215,175200,35971430,5070,5070,5070,5070,0
20240215,175100,35971430,5070,5070,5070,5070,0
20240215,175000,35971430,5070,5070,5070,5070,256
20240215,174900,35971430,5070,5070,5070,5070,0
20240215,174800,35971430,5070,5070,5070,5070,0
20240215,174700,35971430,5070,5070,5070,5070,0
20240215,174600,35971430,5070,5070,5070,5070,0
20240215,174500,35971430,5070,5070,5070,5070,0
20240215,174400,35971430,5070,5070,5070,5070,0
20240215,174300,35971430,5070,5070,5070,5070,0
20240215,174200,35971430,5070,5070,5070,5070,0
20240215,174100,35971430,5070,5070,5070,5070,0
20240215,174000,35971430,5070,5070,5070,5070,0
20240215,173900,35971430,5070,5070,5070,5070,0
20240215,173800,35971430,5070,5070,5070,5070,0
20240215,173700,35971430,5070,5070,5070,5070,0
20240215,173600,35971430,5070,5070,5070,5070,0
20240215,173500,35971430,5070,5070,5070,5070,0
20240215,173400,35971430,5070,5070,5070,5070,0
20240215,173300,35971430,5070,5070,5070,5070,0
20240215,173200,35971430,5070,5070,5070,5070,0
20240215,173100,35971430,5070,5070,5070,5070,0
20240215,173000,35971430,5070,5070,5070,5070,0
20240215,172900,35971430,5070,5070,5070,5070,0
20240215,172800,35971430,5070,5070,5070,5070,0
20240215,172700,35971430,5070,5070,5070,5070,0
20240215,172600,35971430,5070,5070,5070,5070,0
20240215,172500,35971430,5070,5070,5070,5070,0
20240215,172400,35971430,5070,5070,5070,5070,0
20240215,172300,35971430,5070,5070,5070,5070,0
20240215,172200,35971430,5070,5070,5070,5070,0
20240215,172100,35971430,5070,5070,5070,5070,0
20240215,172000,35971430,5070,5070,5070,5070,256
20240215,171900,35971430,5070,5070,5070,5070,0
20240215,171800,35971430,5070,5070,5070,5070,0
20240215,171700,35971430,5070,5070,5070,5070,0
20240215,171600,35971430,5070,5070,5070,5070,0
20240215,171500,35971430,5070,5070,5070,5070,0
20240215,171400,35971430,5070,5070,5070,5070,0
20240215,171300,35971430,5070,5070,5070,5070,0
20240215,171200,35971430,5070,5070,5070,5070,0
20240215,171100,35971430,5070,5070,5070,5070,0
20240215,171000,35971430,5070,5070,5070,5070,0
20240215,170900,35971430,5070,5070,5070,5070,0
20240215,170800,35971430,5070,5070,5070,5070,0
20240215,170700,35971430,5070,5070,5070,5070,0
20240215,170600,35971430,5070,5070,5070,5070,0
20240215,170500,35971430,5070,5070,5070,5070,0
20240215,170400,35971430,5070,5070,5070,5070,0
20240215,170300,35971430,5070,5070,5070,5070,0
20240215,170200,35971430,5070,5070,5070,5070,0
20240215,170100,35971430,5070,5070,5070,5070,0
20240215,170000,35971430,5070,5070,5070,5070,0
20240215,165900,35971430,5070,5070,5070,5070,0
20240215,165800,35971430,5070,5070,5070,5070,0
20240215,165700,35971430,5070,5070,5070,5070,0
20240215,165600,35971430,5070,5070,5070,5070,0
20240215,165500,35971430,5070,5070,5070,5070,0
20240215,165400,35971430,5070,5070,5070,5070,0
20240215,165300,35971430,5070,5070,5070,5070,0
20240215,165200,35971430,5070,5070,5070,5070,0
20240215,165100,35971430,5070,5070,5070,5070,0
20240215,165000,35971430,5070,5070,5070,5070,256
20240215,164900,35971430,5070,5070,5070,5070,0
20240215,164800,35971430,5070,5070,5070,5070,0
20240215,164700,35971430,5070,5070,5070,5070,0
20240215,164600,35971430,5070,5070,5070,5070,0
20240215,164500,35971430,5070,5070,5070,5070,0
20240215,164400,35971430,5070,5070,5070,5070,0
20240215,164300,35971430,5070,5070,5070,5070,0
20240215,164200,35971430,5070,5070,5070,5070,0
20240215,164100,35971430,5070,5070,5070,5070,0
20240215,164000,35971430,5070,5070,5070,5070,0
20240215,163900,35971430,5070,5070,5070,5070,0
20240215,163800,35971430,5070,5070,5070,5070,0
20240215,163700,35971430,5070,5070,5070,5070,0
20240215,163600,35971430,5070,5070,5070,5070,0
20240215,163500,35971430,5070,5070,5070,5070,0
20240215,163400,35971430,5070,5070,5070,5070,0
20240215,163300,35971430,5070,5070,5070,5070,0
20240215,163200,35971430,5070,5070,5070,5070,0
20240215,163100,35971430,5070,5070,5070,5070,0
20240215,163000,35971430,5070,5070,5070,5070,0
20240215,162900,35971430,5070,5070,5070,5070,0
20240215,162800,35971430,5070,5070,5070,5070,0
20240215,162700,35971430,5070,5070,5070,5070,0
20240215,162600,35971430,5070,5070,5070,5070,0
20240215,162500,35971430,5070,5070,5070,5070,0
20240215,162400,35971430,5070,5070,5070,5070,0
20240215,162300,35971430,5070,5070,5070,5070,0
20240215,162200,35971430,5070,5070,5070,5070,0
20240215,162100,35971430,5070,5070,5070,5070,0
20240215,162000,35971430,5070,5070,5070,5070,256
20240215,161900,35971430,5070,5070,5070,5070,0
20240215,161800,35971430,5070,5070,5070,5070,0
20240215,161700,35971430,5070,5070,5070,5070,0
20240215,161600,35971430,5070,5070,5070,5070,0
20240215,161500,35971430,5070,5070,5070,5070,0
20240215,161400,35971430,5070,5070,5070,5070,0
20240215,161300,35971430,5070,5070,5070,5070,0
20240215,161200,35971430,5070,5070,5070,5070,0
20240215,161100,35971430,5070,5070,5070,5070,0
20240215,161000,35971430,5070,5070,5070,5070,0
20240215,160900,35971430,5070,5070,5070,5070,0
20240215,160800,35971430,5070,5070,5070,5070,0
20240215,160700,35971430,5070,5070,5070,5070,0
20240215,160600,35971430,5070,5070,5070,5070,0
20240215,160500,35971430,5070,5070,5070,5070,0
20240215,160400,35971430,5070,5070,5070,5070,0
20240215,160300,35971430,5070,5070,5070,5070,0
20240215,160200,35971430,5070,5070,5070,5070,0
20240215,160100,35971430,5070,5070,5070,5070,0
20240215,160000,35971430,5070,5070,5070,5070,0
20240215,155900,35971430,5070,5070,5070,5070,0
20240215,155800,35971430,5070,5070,5070,5070,0
20240215,155700,35971430,5070,5070,5070,5070,0
20240215,155600,35971430,5070,5070,5070,5070,0
20240215,155500,35971430,5070,5070,5070,5070,0
20240215,155400,35971430,5070,5070,5070,5070,0
20240215,155300,35971430,5070,5070,5070,5070,0
20240215,155200,35971430,5070,5070,5070,5070,0
20240215,155100,35971430,5070,5070,5070,5070,0
20240215,155000,35971430,5070,5070,5070,5070,256
20240215,154900,35971430,5070,5070,5070,5070,0
20240215,154800,35971430,5070,5070,5070,5070,0
20240215,154700,35971430,5070,5070,5070,5070,0
20240215,154600,35971430,5070,5070,5070,5070,0
20240215,154500,35971430,5070,5070,5070,5070,0
20240215,154400,35971430,5070,5070,5070,5070,0
20240215,154300,35971430,5070,5070,5070,5070,0
20240215,154200,35971430,5070,5070,5070,5070,0
20240215,154100,35971430,5070,5070,5070,5070,0
20240215,154000,35971430,5070,5070,5070,5070,0
20240215,153900,35971430,5070,5070,5070,5070,0
20240215,153800,35971430,5070,5070,5070,5070,0
20240215,153700,35971430,5070,5070,5070,5070,0
20240215,153600,35971430,5070,5070,5070,5070,0
20240215,153500,35971430,5070,5070,5070,5070,0
20240215,153400,35971430,5070,5070,5070,5070,0
20240215,153300,35971430,5070,5070,5070,5070,0
20240215,153200,35971430,5070,5070,5070,5070,0
20240215,153100,35971430,5070,5070,5070,5070,0
20240215,153000,35971430,5070,5070,5070,5070,256
20240215,152900,34673510,5080,5080,5080,5080,0
20240215,152800,34673510,5080,5080,5080,5080,0
20240215,152700,34673510,5080,5080,5080,5080,0
20240215,152600,34673510,5080,5080,5080,5080,0
20240215,152500,34673510,5080,5080,5080,5080,0
20240215,152400,34673510,5080,5080,5080,5080,0
20240215,152300,34673510,5080,5080,5080,5080,0
20240215,152200,34673510,5080,5080,5080,5080,0
20240215,152100,34673510,5080,5080,5080,5080,0
20240215,152000,34673510,5080,5080,5080,5080,0
20240215,151900,34673510,5080,5080,5080,5080,0
20240215,151800,34673510,5080,5080,5080,5080,98
20240215,151700,34175670,5080,5080,5080,5080,140
20240215,151600,33464470,5080,5080,5080,5080,0
20240215,151500,33464470,5080,5070,5080,5070,61
20240215,151400,33154690,5080,5080,5080,5080,0
20240215,151300,33154690,5080,5080,5080,5080,0
20240215,151200,33154690,5080,5080,5080,5080,0
20240215,151100,33154690,5080,5080,5080,5080,78
20240215,151000,32758450,5080,5080,5080,5080,61
20240215,150900,32448570,5080,5080,5080,5080,0
20240215,150800,32448570,5080,5080,5080,5080,0
20240215,150700,32448570,5080,5080,5080,5080,0
20240215,150600,32448570,5080,5080,5080,5080,0
20240215,150500,32448570,5080,5080,5080,5080,61
20240215,150400,32138690,5080,5080,5080,5080,60
20240215,150300,31833890,5080,5080,5080,5080,0
20240215,150200,31833890,5080,5080,5080,5080,0
20240215,150100,31833890,5080,5080,5080,5080,0
20240215,150000,31833890,5080,5070,5080,5070,62
20240215,145900,31518940,5010,5050,5050,5010,233
20240215,145800,30347850,5080,5080,5080,5080,0
20240215,145700,30347850,5080,5080,5080,5080,0
20240215,145600,30347850,5080,5080,5080,5080,0
20240215,145500,30347850,5080,5070,5080,5070,61
20240215,145400,30038350,5050,5050,5050,5050,0
20240215,145300,30038350,5050,5050,5050,5050,0
20240215,145200,30038350,5050,5050,5050,5050,0
20240215,145100,30038350,5050,5050,5050,5050,0
20240215,145000,30038350,5050,5050,5050,5050,0
20240215,144900,30038350,5050,5050,5050,5050,0
20240215,144800,30038350,5050,5050,5050,5050,0
20240215,144700,30038350,5050,5050,5050,5050,0
20240215,144600,30038350,5050,5050,5050,5050,2
20240215,144500,30028250,5070,5070,5070,5070,0
20240215,144400,30028250,5070,5060,5070,5060,230
20240215,144300,28862190,5070,5060,5070,5060,100
20240215,144200,28355210,5050,5050,5050,5050,0
20240215,144100,28355210,5050,5050,5050,5050,0
20240215,144000,28355210,5050,5050,5050,5050,5
20240215,143900,28329960,5070,5070,5070,5070,0
20240215,143800,28329960,5070,5070,5070,5070,0
20240215,143700,28329960,5070,5070,5070,5070,0
20240215,143600,28329960,5070,5070,5070,5070,0
20240215,143500,28329960,5070,5070,5070,5070,0
20240215,143400,28329960,5070,5070,5070,5070,0
20240215,143300,28329960,5070,5070,5070,5070,0
20240215,143200,28329960,5070,5070,5070,5070,0
20240215,143100,28329960,5070,5070,5070,5070,0
20240215,143000,28329960,5070,5070,5070,5070,0
20240215,142900,28329960,5070,5070,5070,5070,0
20240215,142800,28329960,5070,5070,5070,5070,0
20240215,142700,28329960,5070,5070,5070,5070,0
20240215,142600,28329960,5070,5070,5070,5070,0
20240215,142500,28329960,5070,5070,5070,5070,0
20240215,142400,28329960,5070,5070,5070,5070,0
20240215,142300,28329960,5070,5070,5070,5070,200
20240215,142200,27315960,5070,5070,5070,5070,0
20240215,142100,27315960,5070,5070,5070,5070,0
20240215,142000,27315960,5070,5070,5070,5070,0
20240215,141900,27315960,5070,5070,5070,5070,0
20240215,141800,27315960,5070,5070,5070,5070,0
20240215,141700,27315960,5070,5070,5070,5070,0
20240215,141600,27315960,5070,5070,5070,5070,0
20240215,141500,27315960,5070,5070,5070,5070,0
20240215,141400,27315960,5070,5070,5070,5070,0
20240215,141300,27315960,5070,5070,5070,5070,0
20240215,141200,27315960,5070,5070,5070,5070,1
20240215,141100,27310890,5060,5060,5060,5060,0
20240215,141000,27310890,5060,5060,5060,5060,0
20240215,140900,27310890,5060,5060,5060,5060,0
20240215,140800,27310890,5060,5050,5060,5050,19
20240215,140700,27214800,5040,5040,5040,5040,0
20240215,140600,27214800,5040,5040,5040,5040,0
20240215,140500,27214800,5040,5040,5040,5040,684
20240215,140400,23767440,5040,5040,5040,5040,0
20240215,140300,23767440,5040,5040,5040,5040,0
20240215,140200,23767440,5040,5040,5040,5040,0
20240215,140100,23767440,5040,5040,5040,5040,10
20240215,140000,23717040,5060,5060,5060,5060,0
20240215,135900,23717040,5060,5060,5060,5060,0
20240215,135800,23717040,5060,5060,5060,5060,0
20240215,135700,23717040,5060,5060,5060,5060,0
20240215,135600,23717040,5060,5060,5060,5060,0
20240215,135500,23717040,5060,5060,5060,5060,0
20240215,135400,23717040,5060,5060,5060,5060,0
20240215,135300,23717040,5060,5060,5060,5060,0
20240215,135200,23717040,5060,5060,5060,5060,0
20240215,135100,23717040,5060,5050,5060,5050,500
20240215,135000,21189040,5060,5060,5060,5060,0
20240215,134900,21189040,5060,5060,5060,5060,0
20240215,134800,21189040,5060,5060,5060,5060,0
20240215,134700,21189040,5060,5060,5060,5060,0
20240215,134600,21189040,5060,5060,5060,5060,0
20240215,134500,21189040,5060,5060,5060,5060,0
20240215,134400,21189040,5060,5060,5060,5060,0
20240215,134300,21189040,5060,5060,5060,5060,0
20240215,134200,21189040,5060,5060,5060,5060,0
20240215,134100,21189040,5060,5060,5060,5060,0
20240215,134000,21189040,5060,5060,5060,5060,0
20240215,133900,21189040,5060,5060,5060,5060,0
20240215,133800,21189040,5060,5060,5060,5060,0
20240215,133700,21189040,5060,5060,5060,5060,0
20240215,133600,21189040,5060,5060,5060,5060,0
20240215,133500,21189040,5060,5060,5060,5060,0
20240215,133400,21189040,5060,5060,5060,5060,0
20240215,133300,21189040,5060,5060,5060,5060,0
20240215,133200,21189040,5060,5060,5060,5060,0
20240215,133100,21189040,5060,5060,5060,5060,0
20240215,133000,21189040,5060,5060,5060,5060,0
20240215,132900,21189040,5060,5060,5060,5060,0
20240215,132800,21189040,5060,5060,5060,5060,0
20240215,132700,21189040,5060,5060,5060,5060,0
20240215,132600,21189040,5060,5060,5060,5060,0
20240215,132500,21189040,5060,5060,5060,5060,0
20240215,132400,21189040,5060,5060,5060,5060,9
20240215,132300,21143500,5060,5060,5060,5060,1
20240215,132200,21138440,5070,5070,5070,5070,40
20240215,132100,20935640,5030,5030,5030,5030,0
20240215,132000,20935640,5030,5030,5030,5030,1
20240215,131900,20930610,5030,5030,5030,5030,0
20240215,131800,20930610,5030,5030,5030,5030,0
20240215,131700,20930610,5030,5030,5030,5030,0
20240215,131600,20930610,5030,5030,5030,5030,0
20240215,131500,20930610,5030,5030,5030,5030,0
20240215,131400,20930610,5030,5030,5030,5030,0
20240215,131300,20930610,5030,5030,5030,5030,0
20240215,131200,20930610,5030,5030,5030,5030,0
20240215,131100,20930610,5030,5030,5030,5030,0
20240215,131000,20930610,5030,5030,5030,5030,0
20240215,130900,20930610,5030,5030,5030,5030,0
20240215,130800,20930610,5030,5030,5030,5030,0
20240215,130700,20930610,5030,5030,5030,5030,0
20240215,130600,20930610,5030,5030,5030,5030,0
20240215,130500,20930610,5030,5030,5030,5030,0
20240215,130400,20930610,5030,5030,5030,5030,210
20240215,130300,19874310,5030,5030,5030,5030,0
20240215,130200,19874310,5030,5060,5060,5030,300
20240215,130100,18365220,5070,5070,5070,5070,0
20240215,130000,18365220,5070,5070,5070,5070,0
20240215,125900,18365220,5070,5070,5070,5070,55
20240215,125800,18086370,5070,5070,5070,5070,0
20240215,125700,18086370,5070,5070,5070,5070,5
20240215,125600,18061020,5070,5070,5070,5070,0
20240215,125500,18061020,5070,5070,5070,5070,0
20240215,125400,18061020,5070,5070,5070,5070,0
20240215,125300,18061020,5070,5070,5070,5070,0
20240215,125200,18061020,5070,5070,5070,5070,1
20240215,125100,18055950,5070,5070,5070,5070,0
20240215,125000,18055950,5070,5070,5070,5070,0
20240215,124900,18055950,5070,5070,5070,5070,0
20240215,124800,18055950,5070,5070,5070,5070,0
20240215,124700,18055950,5070,5070,5070,5070,10
20240215,124600,18005250,5070,5070,5070,5070,0
20240215,124500,18005250,5070,5070,5070,5070,0
20240215,124400,18005250,5070,5070,5070,5070,0
20240215,124300,18005250,5070,5070,5070,5070,0
20240215,124200,18005250,5070,5070,5070,5070,0
20240215,124100,18005250,5070,5070,5070,5070,0
20240215,124000,18005250,5070,5070,5070,5070,0
20240215,123900,18005250,5070,5070,5070,5070,0
20240215,123800,18005250,5070,5070,5070,5070,0
20240215,123700,18005250,5070,5070,5070,5070,0
20240215,123600,18005250,5070,5070,5070,5070,0
20240215,123500,18005250,5070,5070,5070,5070,0
20240215,123400,18005250,5070,5070,5070,5070,10
20240215,123300,17954550,5070,5080,5080,5070,81
20240215,123200,17543080,5080,5080,5080,5080,0
20240215,123100,17543080,5080,5080,5080,5080,0
20240215,123000,17543080,5080,5080,5080,5080,0
20240215,122900,17543080,5080,5070,5080,5040,7
20240215,122800,17507700,5030,5030,5030,5030,0
20240215,122700,17507700,5030,5030,5030,5030,0
20240215,122600,17507700,5030,5030,5030,5030,200
20240215,122500,16501700,5080,5080,5080,5080,0
20240215,122400,16501700,5080,5080,5080,5080,20
20240215,122300,16400100,5080,5080,5080,5080,0
20240215,122200,16400100,5080,5080,5080,5080,1
20240215,122100,16395020,5030,5030,5030,5030,0
20240215,122000,16395020,5030,5040,5040,5030,300
20240215,121900,14885990,5080,5050,5080,5030,301
20240215,121800,13369610,5080,5080,5080,5080,1
20240215,121700,13364530,5050,5070,5070,5050,200
20240215,121600,12353650,5060,5060,5060,5060,0
20240215,121500,12353650,5060,5060,5060,5060,0
20240215,121400,12353650,5060,5060,5060,5060,0
20240215,121300,12353650,5060,5060,5060,5060,0
20240215,121200,12353650,5060,5060,5060,5060,0
20240215,121100,12353650,5060,5060,5060,5060,1
20240215,121000,12348590,5080,5080,5080,5080,0
20240215,120900,12348590,5080,5080,5080,5080,0
20240215,120800,12348590,5080,5080,5080,5080,0
20240215,120700,12348590,5080,5080,5080,5080,0
20240215,120600,12348590,5080,5080,5080,5080,1
20240215,120500,12343510,5080,5080,5080,5080,0
20240215,120400,12343510,5080,5080,5080,5080,0
20240215,120300,12343510,5080,5080,5080,5080,8
20240215,120200,12302870,5080,5080,5080,5080,0
20240215,120100,12302870,5080,5080,5080,5080,0
20240215,120000,12302870,5080,5080,5080,5080,0
20240215,115900,12302870,5080,5080,5080,5080,0
20240215,115800,12302870,5080,5080,5080,5080,0
20240215,115700,12302870,5080,5080,5080,5080,0
20240215,115600,12302870,5080,5080,5080,5080,0
20240215,115500,12302870,5080,5080,5080,5080,0
20240215,115400,12302870,5080,5080,5080,5080,0
20240215,115300,12302870,5080,5080,5080,5080,301
20240215,115200,10773790,5080,5080,5080,5080,0
20240215,115100,10773790,5080,5080,5080,5080,0
20240215,115000,10773790,5080,5080,5080,5080,0
20240215,114900,10773790,5080,5080,5080,5080,100
20240215,114800,10265790,5080,5080,5080,5080,0
20240215,114700,10265790,5080,5080,5080,5080,0
20240215,114600,10265790,5080,5060,5080,5060,14
20240215,114500,10194810,5080,5080,5080,5080,6
20240215,114400,10164330,5080,5080,5080,5080,5
20240215,114300,10138930,5080,5080,5080,5080,0
20240215,114200,10138930,5080,5080,5080,5080,0
20240215,114100,10138930,5080,5080,5080,5080,0
20240215,114000,10138930,5080,5080,5080,5080,0
20240215,113900,10138930,5080,5080,5080,5080,0
20240215,113800,10138930,5080,5080,5080,5080,0
20240215,113700,10138930,5080,5080,5080,5080,5
20240215,113600,10113530,5050,5050,5050,5050,12
20240215,113500,10052930,5070,5070,5070,5070,10
20240215,113400,10002230,5080,5080,5080,5080,0
20240215,113300,10002230,5080,5080,5080,5080,0
20240215,113200,10002230,5080,5080,5080,5080,0
20240215,113100,10002230,5080,5080,5080,5080,0
20240215,113000,10002230,5080,5080,5080,5080,0
20240215,112900,10002230,5080,5080,5080,5080,0
20240215,112800,10002230,5080,5080,5080,5080,0
20240215,112700,10002230,5080,5080,5080,5080,0
20240215,112600,10002230,5080,5080,5080,5080,0
20240215,112500,10002230,5080,5080,5080,5080,0
20240215,112400,10002230,5080,5080,5080,5080,9
20240215,112300,9956510,5080,5050,5080,5050,29
20240215,112200,9809880,5080,5080,5080,5080,0
20240215,112100,9809880,5080,5080,5080,5080,0
20240215,112000,9809880,5080,5070,5080,5070,50
20240215,111900,9556370,5050,5050,5050,5050,0
20240215,111800,9556370,5050,5050,5050,5050,0
20240215,111700,9556370,5050,5050,5050,5050,0
20240215,111600,9556370,5050,5050,5050,5050,0
20240215,111500,9556370,5050,5050,5050,5050,0
20240215,111400,9556370,5050,5050,5050,5050,0
20240215,111300,9556370,5050,5050,5050,5050,0
20240215,111200,9556370,5050,5050,5050,5050,0
20240215,111100,9556370,5050,5050,5050,5050,0
20240215,111000,9556370,5050,5050,5050,5050,116
20240215,110900,8970570,5050,5050,5050,5050,0
20240215,110800,8970570,5050,5050,5050,5050,0
20240215,110700,8970570,5050,5050,5050,5050,0
20240215,110600,8970570,5050,5050,5050,5050,0
20240215,110500,8970570,5050,5050,5050,5050,0
20240215,110400,8970570,5050,5050,5050,5050,0
20240215,110300,8970570,5050,5050,5050,5050,0
20240215,110200,8970570,5050,5050,5050,5050,79
20240215,110100,8571620,5050,5050,5050,5050,1
20240215,110000,8566570,5030,5050,5050,5030,21
20240215,105900,8460540,5030,5030,5030,5030,0
20240215,105800,8460540,5030,5030,5030,5030,0
20240215,105700,8460540,5030,5030,5030,5030,0
20240215,105600,8460540,5030,5030,5030,5030,0
20240215,105500,8460540,5030,5030,5030,5030,0
20240215,105400,8460540,5030,5030,5030,5030,0
20240215,105300,8460540,5030,5030,5030,5030,0
20240215,105200,8460540,5030,5030,5030,5030,5
20240215,105100,8435390,5030,5040,5040,5030,139
20240215,105000,7735730,5040,5040,5040,5040,0
20240215,104900,7735730,5040,5040,5040,5040,0
20240215,104800,7735730,5040,5040,5040,5040,0
20240215,104700,7735730,5040,5040,5040,5040,0
20240215,104600,7735730,5040,5040,5040,5040,0
20240215,104500,7735730,5040,5040,5040,5040,0
20240215,104400,7735730,5040,5040,5040,5040,0
20240215,104300,7735730,5040,5040,5040,5040,0
20240215,104200,7735730,5040,5040,5040,5040,0
20240215,104100,7735730,5040,5040,5040,5040,0
20240215,104000,7735730,5040,5040,5040,5040,0
20240215,103900,7735730,5040,5040,5040,5040,0
20240215,103800,7735730,5040,5040,5040,5040,0
20240215,103700,7735730,5040,5040,5040,5040,0
20240215,103600,7735730,5040,5040,5040,5040,1
20240215,103500,7730690,5040,5040,5040,5030,51
20240215,103400,7473920,5030,5030,5030,5030,0
20240215,103300,7473920,5030,5030,5030,5030,0
20240215,103200,7473920,5030,5030,5030,5030,0
20240215,103100,7473920,5030,5030,5030,5030,0
20240215,103000,7473920,5030,5030,5030,5030,0
20240215,102900,7473920,5030,5030,5030,5030,0
20240215,102800,7473920,5030,5030,5030,5030,0
20240215,102700,7473920,5030,5030,5030,5030,0
20240215,102600,7473920,5030,5030,5030,5030,0
20240215,102500,7473920,5030,5030,5030,5030,0
20240215,102400,7473920,5030,5030,5030,5030,0
20240215,102300,7473920,5030,5030,5030,5030,0
20240215,102200,7473920,5030,5030,5030,5030,0
20240215,102100,7473920,5030,5030,5030,5030,0
20240215,102000,7473920,5030,5030,5030,5030,0
20240215,101900,7473920,5030,5030,5030,5030,0
20240215,101800,7473920,5030,5030,5030,5030,0
20240215,101700,7473920,5030,5030,5030,5030,0
20240215,101600,7473920,5030,5030,5030,5030,2
20240215,101500,7463860,5030,5030,5030,5030,0
20240215,101400,7463860,5030,5030,5030,5030,0
20240215,101300,7463860,5030,5030,5030,5030,0
20240215,101200,7463860,5030,5030,5030,5030,0
20240215,101100,7463860,5030,5030,5030,5030,0
20240215,101000,7463860,5030,5030,5030,5030,0
20240215,100900,7463860,5030,5030,5030,5030,0
20240215,100800,7463860,5030,5030,5030,5030,161
20240215,100700,6654030,5030,5030,5030,5030,0
20240215,100600,6654030,5030,5030,5030,5030,0
20240215,100500,6654030,5030,5030,5030,5030,0
20240215,100400,6654030,5030,5030,5030,5030,0
20240215,100300,6654030,5030,5030,5030,5030,0
20240215,100200,6654030,5030,5030,5030,5030,0
20240215,100100,6654030,5030,5030,5030,5030,0
20240215,100000,6654030,5030,5030,5030,5030,0
20240215,095900,6654030,5030,5030,5030,5030,0
20240215,095800,6654030,5030,5030,5030,5030,0
20240215,095700,6654030,5030,5030,5030,5030,0
20240215,095600,6654030,5030,5030,5030,5030,0
20240215,095500,6654030,5030,5030,5030,5030,0
20240215,095400,6654030,5030,5030,5030,5030,0
20240215,095300,6654030,5030,5030,5030,5030,42
20240215,095200,6442770,5030,5030,5030,5030,0
20240215,095100,6442770,5030,5030,5030,5030,0
20240215,095000,6442770,5030,5030,5030,5030,0
20240215,094900,6442770,5030,5030,5030,5030,0
20240215,094800,6442770,5030,5030,5030,5030,42
20240215,094700,6231510,5030,5030,5030,5030,0
20240215,094600,6231510,5030,5030,5030,5030,400
20240215,094500,4219510,5030,5030,5030,5030,0
20240215,094400,4219510,5030,5030,5030,5030,0
20240215,094300,4219510,5030,5030,5030,5030,43
20240215,094200,4003220,5030,5030,5030,5030,0
20240215,094100,4003220,5030,5030,5030,5030,0
20240215,094000,4003220,5030,5030,5030,5030,0
20240215,093900,4003220,5030,5030,5030,5030,0
20240215,093800,4003220,5030,5030,5030,5030,43
20240215,093700,3786930,5030,5030,5030,5030,0
20240215,093600,3786930,5030,5030,5030,5030,0
20240215,093500,3786930,5030,5030,5030,5030,0
20240215,093400,3786930,5030,5030,5030,5030,0
20240215,093300,3786930,5030,5030,5030,5030,43
20240215,093200,3570640,5030,5030,5030,5030,3
20240215,093100,3555550,5030,5030,5030,5030,28
20240215,093000,3414710,5030,5030,5030,5030,19
20240215,092900,3319140,5000,5000,5000,5000,0
20240215,092800,3319140,5000,5000,5000,5000,0
20240215,092700,3319140,5000,5000,5000,5000,1
20240215,092600,3314140,5000,5000,5000,5000,0
20240215,092500,3314140,5000,5000,5000,5000,0
20240215,092400,3314140,5000,5000,5000,5000,0
20240215,092300,3314140,5000,5000,5000,5000,0
20240215,092200,3314140,5000,5000,5000,5000,0
20240215,092100,3314140,5000,5000,5000,5000,0
20240215,092000,3314140,5000,5000,5000,5000,0
20240215,091900,3314140,5000,5000,5000,5000,0
20240215,091800,3314140,5000,5000,5000,5000,0
20240215,091700,3314140,5000,5000,5000,5000,261
20240215,091600,2009140,5000,5000,5000,5000,0
20240215,091500,2009140,5000,5000,5000,5000,0
20240215,091400,2009140,5000,5000,5000,5000,157
20240215,091300,1224140,5000,5000,5000,5000,0
20240215,091200,1224140,5000,5040,5040,5000,201
20240215,091100,215980,5040,5040,5040,5040,21
20240215,091000,110140,5050,5050,5050,5050,0
20240215,090900,110140,5050,5050,5050,5050,0
20240215,090800,110140,5050,5050,5050,5050,0
20240215,090700,110140,5050,5050,5050,5050,10
20240215,090600,59640,5000,5000,5000,5000,0
20240215,090500,59640,5000,5000,5000,5000,0
20240215,090400,59640,5000,5000,5000,5000,1
20240215,090300,54640,5000,5000,5000,5000,0
20240215,090200,54640,5000,5000,5000,5000,0
20240215,090100,54640,5000,5000,5000,5000,2
20240215,090000,44640,4960,4960,4960,4960,9