KissMeData/001070/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,183300,38095310,7600,7600,7600,7600,238
20240214,183200,38095310,7600,7600,7600,7600,0
20240214,183100,38095310,7600,7600,7600,7600,0
20240214,183000,38095310,7600,7600,7600,7600,0
20240214,182900,38095310,7600,7600,7600,7600,0
20240214,182800,38095310,7600,7600,7600,7600,0
20240214,182700,38095310,7600,7600,7600,7600,0
20240214,182600,38095310,7600,7600,7600,7600,0
20240214,182500,38095310,7600,7600,7600,7600,0
20240214,182400,38095310,7600,7600,7600,7600,0
20240214,182300,38095310,7600,7600,7600,7600,0
20240214,182200,38095310,7600,7600,7600,7600,0
20240214,182100,38095310,7600,7600,7600,7600,0
20240214,182000,38095310,7600,7600,7600,7600,0
20240214,181900,38095310,7600,7600,7600,7600,0
20240214,181800,38095310,7600,7600,7600,7600,0
20240214,181700,38095310,7600,7600,7600,7600,0
20240214,181600,38095310,7600,7600,7600,7600,0
20240214,181500,38095310,7600,7600,7600,7600,0
20240214,181400,38095310,7600,7600,7600,7600,0
20240214,181300,38095310,7600,7600,7600,7600,0
20240214,181200,38095310,7600,7600,7600,7600,0
20240214,181100,38095310,7600,7600,7600,7600,0
20240214,181000,38095310,7600,7600,7600,7600,0
20240214,180900,38095310,7600,7600,7600,7600,0
20240214,180800,38095310,7600,7600,7600,7600,0
20240214,180700,38095310,7600,7600,7600,7600,0
20240214,180600,38095310,7600,7600,7600,7600,0
20240214,180500,38095310,7600,7600,7600,7600,0
20240214,180400,38095310,7600,7600,7600,7600,0
20240214,180300,38095310,7600,7600,7600,7600,238
20240214,180200,38095310,7600,7600,7600,7600,0
20240214,180100,38095310,7600,7600,7600,7600,0
20240214,180000,38095310,7600,7600,7600,7600,0
20240214,175900,38095310,7600,7600,7600,7600,0
20240214,175800,38095310,7600,7600,7600,7600,0
20240214,175700,38095310,7600,7600,7600,7600,0
20240214,175600,38095310,7600,7600,7600,7600,0
20240214,175500,38095310,7600,7600,7600,7600,0
20240214,175400,38095310,7600,7600,7600,7600,0
20240214,175300,38095310,7600,7600,7600,7600,0
20240214,175200,38095310,7600,7600,7600,7600,0
20240214,175100,38095310,7600,7600,7600,7600,0
20240214,175000,38095310,7600,7600,7600,7600,0
20240214,174900,38095310,7600,7600,7600,7600,0
20240214,174800,38095310,7600,7600,7600,7600,0
20240214,174700,38095310,7600,7600,7600,7600,0
20240214,174600,38095310,7600,7600,7600,7600,0
20240214,174500,38095310,7600,7600,7600,7600,0
20240214,174400,38095310,7600,7600,7600,7600,0
20240214,174300,38095310,7600,7600,7600,7600,0
20240214,174200,38095310,7600,7600,7600,7600,0
20240214,174100,38095310,7600,7600,7600,7600,0
20240214,174000,38095310,7600,7600,7600,7600,0
20240214,173900,38095310,7600,7600,7600,7600,0
20240214,173800,38095310,7600,7600,7600,7600,0
20240214,173700,38095310,7600,7600,7600,7600,0
20240214,173600,38095310,7600,7600,7600,7600,0
20240214,173500,38095310,7600,7600,7600,7600,0
20240214,173400,38095310,7600,7600,7600,7600,0
20240214,173300,38095310,7600,7600,7600,7600,238
20240214,173200,38095310,7600,7600,7600,7600,0
20240214,173100,38095310,7600,7600,7600,7600,0
20240214,173000,38095310,7600,7600,7600,7600,0
20240214,172900,38095310,7600,7600,7600,7600,0
20240214,172800,38095310,7600,7600,7600,7600,0
20240214,172700,38095310,7600,7600,7600,7600,0
20240214,172600,38095310,7600,7600,7600,7600,0
20240214,172500,38095310,7600,7600,7600,7600,0
20240214,172400,38095310,7600,7600,7600,7600,0
20240214,172300,38095310,7600,7600,7600,7600,0
20240214,172200,38095310,7600,7600,7600,7600,0
20240214,172100,38095310,7600,7600,7600,7600,0
20240214,172000,38095310,7600,7600,7600,7600,0
20240214,171900,38095310,7600,7600,7600,7600,0
20240214,171800,38095310,7600,7600,7600,7600,0
20240214,171700,38095310,7600,7600,7600,7600,0
20240214,171600,38095310,7600,7600,7600,7600,0
20240214,171500,38095310,7600,7600,7600,7600,0
20240214,171400,38095310,7600,7600,7600,7600,0
20240214,171300,38095310,7600,7600,7600,7600,0
20240214,171200,38095310,7600,7600,7600,7600,0
20240214,171100,38095310,7600,7600,7600,7600,0
20240214,171000,38095310,7600,7600,7600,7600,0
20240214,170900,38095310,7600,7600,7600,7600,0
20240214,170800,38095310,7600,7600,7600,7600,0
20240214,170700,38095310,7600,7600,7600,7600,0
20240214,170600,38095310,7600,7600,7600,7600,0
20240214,170500,38095310,7600,7600,7600,7600,0
20240214,170400,38095310,7600,7600,7600,7600,0
20240214,170300,38095310,7600,7600,7600,7600,238
20240214,170200,38095310,7600,7600,7600,7600,0
20240214,170100,38095310,7600,7600,7600,7600,0
20240214,170000,38095310,7600,7600,7600,7600,0
20240214,165900,38095310,7600,7600,7600,7600,0
20240214,165800,38095310,7600,7600,7600,7600,0
20240214,165700,38095310,7600,7600,7600,7600,0
20240214,165600,38095310,7600,7600,7600,7600,0
20240214,165500,38095310,7600,7600,7600,7600,0
20240214,165400,38095310,7600,7600,7600,7600,0
20240214,165300,38095310,7600,7600,7600,7600,0
20240214,165200,38095310,7600,7600,7600,7600,0
20240214,165100,38095310,7600,7600,7600,7600,0
20240214,165000,38095310,7600,7600,7600,7600,0
20240214,164900,38095310,7600,7600,7600,7600,0
20240214,164800,38095310,7600,7600,7600,7600,0
20240214,164700,38095310,7600,7600,7600,7600,0
20240214,164600,38095310,7600,7600,7600,7600,0
20240214,164500,38095310,7600,7600,7600,7600,0
20240214,164400,38095310,7600,7600,7600,7600,0
20240214,164300,38095310,7600,7600,7600,7600,0
20240214,164200,38095310,7600,7600,7600,7600,0
20240214,164100,38095310,7600,7600,7600,7600,0
20240214,164000,38095310,7600,7600,7600,7600,0
20240214,163900,38095310,7600,7600,7600,7600,0
20240214,163800,38095310,7600,7600,7600,7600,0
20240214,163700,38095310,7600,7600,7600,7600,0
20240214,163600,38095310,7600,7600,7600,7600,0
20240214,163500,38095310,7600,7600,7600,7600,0
20240214,163400,38095310,7600,7600,7600,7600,0
20240214,163300,38095310,7600,7600,7600,7600,238
20240214,163200,38095310,7600,7600,7600,7600,0
20240214,163100,38095310,7600,7600,7600,7600,0
20240214,163000,38095310,7600,7600,7600,7600,0
20240214,162900,38095310,7600,7600,7600,7600,0
20240214,162800,38095310,7600,7600,7600,7600,0
20240214,162700,38095310,7600,7600,7600,7600,0
20240214,162600,38095310,7600,7600,7600,7600,0
20240214,162500,38095310,7600,7600,7600,7600,0
20240214,162400,38095310,7600,7600,7600,7600,0
20240214,162300,38095310,7600,7600,7600,7600,0
20240214,162200,38095310,7600,7600,7600,7600,0
20240214,162100,38095310,7600,7600,7600,7600,0
20240214,162000,38095310,7600,7600,7600,7600,0
20240214,161900,38095310,7600,7600,7600,7600,0
20240214,161800,38095310,7600,7600,7600,7600,0
20240214,161700,38095310,7600,7600,7600,7600,0
20240214,161600,38095310,7600,7600,7600,7600,0
20240214,161500,38095310,7600,7600,7600,7600,0
20240214,161400,38095310,7600,7600,7600,7600,0
20240214,161300,38095310,7600,7600,7600,7600,0
20240214,161200,38095310,7600,7600,7600,7600,0
20240214,161100,38095310,7600,7600,7600,7600,0
20240214,161000,38095310,7600,7600,7600,7600,0
20240214,160900,38095310,7600,7600,7600,7600,0
20240214,160800,38095310,7600,7600,7600,7600,0
20240214,160700,38095310,7600,7600,7600,7600,0
20240214,160600,38095310,7600,7600,7600,7600,0
20240214,160500,38095310,7600,7600,7600,7600,0
20240214,160400,38095310,7600,7600,7600,7600,0
20240214,160300,38095310,7600,7600,7600,7600,238
20240214,160200,38095310,7600,7600,7600,7600,0
20240214,160100,38095310,7600,7600,7600,7600,0
20240214,160000,38095310,7600,7600,7600,7600,0
20240214,155900,38095310,7600,7600,7600,7600,0
20240214,155800,38095310,7600,7600,7600,7600,0
20240214,155700,38095310,7600,7600,7600,7600,0
20240214,155600,38095310,7600,7600,7600,7600,0
20240214,155500,38095310,7600,7600,7600,7600,0
20240214,155400,38095310,7600,7600,7600,7600,0
20240214,155300,38095310,7600,7600,7600,7600,0
20240214,155200,38095310,7600,7600,7600,7600,0
20240214,155100,38095310,7600,7600,7600,7600,0
20240214,155000,38095310,7600,7600,7600,7600,0
20240214,154900,38095310,7600,7600,7600,7600,0
20240214,154800,38095310,7600,7600,7600,7600,0
20240214,154700,38095310,7600,7600,7600,7600,0
20240214,154600,38095310,7600,7600,7600,7600,0
20240214,154500,38095310,7600,7600,7600,7600,0
20240214,154400,38095310,7600,7600,7600,7600,0
20240214,154300,38095310,7600,7600,7600,7600,0
20240214,154200,38095310,7600,7600,7600,7600,0
20240214,154100,38095310,7600,7600,7600,7600,0
20240214,154000,38095310,7600,7600,7600,7600,0
20240214,153900,38095310,7600,7600,7600,7600,0
20240214,153800,38095310,7600,7600,7600,7600,0
20240214,153700,38095310,7600,7600,7600,7600,0
20240214,153600,38095310,7600,7600,7600,7600,0
20240214,153500,38095310,7600,7600,7600,7600,0
20240214,153400,38095310,7600,7600,7600,7600,0
20240214,153300,38095310,7600,7600,7600,7600,238
20240214,153200,38095310,7600,7600,7600,7600,0
20240214,153100,38095310,7600,7600,7600,7600,0
20240214,153000,38095310,7600,7600,7600,7600,238
20240214,152900,36286510,7590,7590,7590,7590,0
20240214,152800,36286510,7590,7590,7590,7590,0
20240214,152700,36286510,7590,7590,7590,7590,0
20240214,152600,36286510,7590,7590,7590,7590,0
20240214,152500,36286510,7590,7590,7590,7590,0
20240214,152400,36286510,7590,7590,7590,7590,0
20240214,152300,36286510,7590,7590,7590,7590,0
20240214,152200,36286510,7590,7590,7590,7590,0
20240214,152100,36286510,7590,7590,7590,7590,0
20240214,152000,36286510,7590,7590,7590,7590,0
20240214,151900,36286510,7590,7590,7590,7590,0
20240214,151800,36286510,7590,7580,7590,7570,24
20240214,151700,36104580,7600,7570,7600,7570,410
20240214,151600,33000830,7590,7590,7590,7590,0
20240214,151500,33000830,7590,7590,7590,7590,33
20240214,151400,32750360,7590,7590,7590,7590,0
20240214,151300,32750360,7590,7590,7590,7590,0
20240214,151200,32750360,7590,7590,7590,7590,0
20240214,151100,32750360,7590,7590,7590,7590,0
20240214,151000,32750360,7590,7590,7590,7590,0
20240214,150900,32750360,7590,7590,7590,7590,0
20240214,150800,32750360,7590,7590,7590,7590,0
20240214,150700,32750360,7590,7590,7590,7590,0
20240214,150600,32750360,7590,7590,7590,7590,0
20240214,150500,32750360,7590,7590,7590,7590,0
20240214,150400,32750360,7590,7590,7590,7590,0
20240214,150300,32750360,7590,7590,7590,7590,0
20240214,150200,32750360,7590,7590,7590,7590,0
20240214,150100,32750360,7590,7590,7590,7590,0
20240214,150000,32750360,7590,7590,7590,7590,20
20240214,145900,32598560,7590,7590,7590,7590,0
20240214,145800,32598560,7590,7590,7590,7590,0
20240214,145700,32598560,7590,7590,7590,7590,0
20240214,145600,32598560,7590,7590,7590,7590,0
20240214,145500,32598560,7590,7590,7590,7590,0
20240214,145400,32598560,7590,7590,7590,7590,0
20240214,145300,32598560,7590,7590,7590,7590,0
20240214,145200,32598560,7590,7590,7590,7590,0
20240214,145100,32598560,7590,7590,7590,7590,0
20240214,145000,32598560,7590,7590,7590,7590,1
20240214,144900,32590970,7580,7580,7580,7580,1
20240214,144800,32583390,7590,7590,7590,7590,0
20240214,144700,32583390,7590,7590,7590,7590,0
20240214,144600,32583390,7590,7590,7590,7590,0
20240214,144500,32583390,7590,7590,7590,7590,0
20240214,144400,32583390,7590,7590,7590,7590,0
20240214,144300,32583390,7590,7590,7590,7590,0
20240214,144200,32583390,7590,7590,7590,7590,0
20240214,144100,32583390,7590,7590,7590,7590,0
20240214,144000,32583390,7590,7590,7590,7590,0
20240214,143900,32583390,7590,7590,7590,7590,1
20240214,143800,32575800,7580,7580,7580,7580,100
20240214,143700,31817800,7590,7590,7590,7590,0
20240214,143600,31817800,7590,7590,7590,7590,0
20240214,143500,31817800,7590,7590,7590,7590,0
20240214,143400,31817800,7590,7590,7590,7590,0
20240214,143300,31817800,7590,7590,7590,7590,0
20240214,143200,31817800,7590,7590,7590,7590,0
20240214,143100,31817800,7590,7590,7590,7590,0
20240214,143000,31817800,7590,7590,7590,7590,0
20240214,142900,31817800,7590,7590,7590,7590,0
20240214,142800,31817800,7590,7580,7590,7580,2
20240214,142700,31802630,7590,7590,7590,7590,0
20240214,142600,31802630,7590,7590,7590,7590,1
20240214,142500,31795040,7560,7570,7570,7560,5
20240214,142400,31757200,7580,7580,7580,7580,0
20240214,142300,31757200,7580,7580,7580,7580,1
20240214,142200,31749620,7570,7570,7570,7570,0
20240214,142100,31749620,7570,7570,7570,7570,0
20240214,142000,31749620,7570,7570,7570,7570,0
20240214,141900,31749620,7570,7570,7570,7570,0
20240214,141800,31749620,7570,7570,7570,7570,0
20240214,141700,31749620,7570,7570,7570,7570,0
20240214,141600,31749620,7570,7570,7570,7570,0
20240214,141500,31749620,7570,7570,7570,7570,0
20240214,141400,31749620,7570,7570,7570,7570,0
20240214,141300,31749620,7570,7570,7570,7570,1
20240214,141200,31742050,7600,7600,7600,7600,0
20240214,141100,31742050,7600,7600,7600,7600,0
20240214,141000,31742050,7600,7580,7600,7580,165
20240214,140900,30490440,7570,7570,7570,7570,100
20240214,140800,29733440,7570,7570,7570,7570,0
20240214,140700,29733440,7570,7570,7570,7570,100
20240214,140600,28976440,7570,7570,7570,7570,0
20240214,140500,28976440,7570,7570,7570,7570,0
20240214,140400,28976440,7570,7570,7570,7570,0
20240214,140300,28976440,7570,7570,7570,7570,0
20240214,140200,28976440,7570,7570,7570,7570,0
20240214,140100,28976440,7570,7570,7570,7570,0
20240214,140000,28976440,7570,7570,7570,7570,0
20240214,135900,28976440,7570,7570,7570,7570,0
20240214,135800,28976440,7570,7570,7570,7570,0
20240214,135700,28976440,7570,7570,7570,7570,0
20240214,135600,28976440,7570,7570,7570,7570,0
20240214,135500,28976440,7570,7570,7570,7570,20
20240214,135400,28825040,7590,7590,7590,7590,0
20240214,135300,28825040,7590,7590,7590,7590,0
20240214,135200,28825040,7590,7590,7590,7590,0
20240214,135100,28825040,7590,7590,7590,7590,0
20240214,135000,28825040,7590,7590,7590,7590,0
20240214,134900,28825040,7590,7580,7590,7580,28
20240214,134800,28612790,7570,7570,7570,7570,0
20240214,134700,28612790,7570,7570,7570,7570,0
20240214,134600,28612790,7570,7570,7570,7570,0
20240214,134500,28612790,7570,7570,7570,7570,3
20240214,134400,28590080,7570,7570,7570,7570,0
20240214,134300,28590080,7570,7570,7570,7570,0
20240214,134200,28590080,7570,7570,7570,7570,0
20240214,134100,28590080,7570,7570,7570,7570,0
20240214,134000,28590080,7570,7570,7570,7570,0
20240214,133900,28590080,7570,7560,7570,7560,6
20240214,133800,28544710,7600,7580,7600,7580,298
20240214,133700,26280490,7570,7570,7570,7570,0
20240214,133600,26280490,7570,7570,7570,7570,1
20240214,133500,26272920,7570,7570,7570,7570,0
20240214,133400,26272920,7570,7570,7570,7570,31
20240214,133300,26038250,7570,7570,7570,7570,69
20240214,133200,25515920,7570,7570,7570,7570,0
20240214,133100,25515920,7570,7570,7570,7570,0
20240214,133000,25515920,7570,7570,7570,7570,0
20240214,132900,25515920,7570,7570,7570,7570,0
20240214,132800,25515920,7570,7570,7570,7570,0
20240214,132700,25515920,7570,7570,7570,7570,1
20240214,132600,25508350,7570,7570,7570,7570,7
20240214,132500,25455360,7590,7590,7590,7590,200
20240214,132400,23937360,7590,7590,7590,7590,0
20240214,132300,23937360,7590,7590,7590,7590,0
20240214,132200,23937360,7590,7590,7590,7590,0
20240214,132100,23937360,7590,7590,7590,7590,0
20240214,132000,23937360,7590,7590,7590,7590,2
20240214,131900,23922180,7590,7590,7590,7590,1
20240214,131800,23914590,7590,7570,7590,7570,115
20240214,131700,23042940,7590,7590,7590,7590,5
20240214,131600,23004990,7570,7570,7570,7570,0
20240214,131500,23004990,7570,7570,7570,7570,0
20240214,131400,23004990,7570,7570,7570,7570,1
20240214,131300,22997420,7590,7590,7590,7590,0
20240214,131200,22997420,7590,7590,7590,7590,0
20240214,131100,22997420,7590,7590,7590,7590,0
20240214,131000,22997420,7590,7590,7590,7590,0
20240214,130900,22997420,7590,7590,7590,7590,0
20240214,130800,22997420,7590,7590,7590,7590,0
20240214,130700,22997420,7590,7590,7590,7590,0
20240214,130600,22997420,7590,7590,7590,7590,0
20240214,130500,22997420,7590,7590,7590,7590,0
20240214,130400,22997420,7590,7590,7590,7590,0
20240214,130300,22997420,7590,7590,7590,7590,0
20240214,130200,22997420,7590,7590,7590,7590,0
20240214,130100,22997420,7590,7590,7590,7590,0
20240214,130000,22997420,7590,7590,7590,7590,0
20240214,125900,22997420,7590,7590,7590,7590,0
20240214,125800,22997420,7590,7590,7590,7590,0
20240214,125700,22997420,7590,7590,7590,7590,30
20240214,125600,22769720,7590,7590,7590,7590,0
20240214,125500,22769720,7590,7590,7590,7590,0
20240214,125400,22769720,7590,7590,7590,7590,0
20240214,125300,22769720,7590,7590,7590,7590,0
20240214,125200,22769720,7590,7590,7590,7590,0
20240214,125100,22769720,7590,7590,7590,7590,1
20240214,125000,22762130,7570,7570,7570,7570,0
20240214,124900,22762130,7570,7570,7570,7570,0
20240214,124800,22762130,7570,7570,7570,7570,0
20240214,124700,22762130,7570,7570,7570,7570,0
20240214,124600,22762130,7570,7570,7570,7570,0
20240214,124500,22762130,7570,7570,7570,7570,0
20240214,124400,22762130,7570,7570,7570,7570,143
20240214,124300,21679620,7570,7570,7570,7570,0
20240214,124200,21679620,7570,7570,7570,7570,0
20240214,124100,21679620,7570,7570,7570,7570,0
20240214,124000,21679620,7570,7570,7570,7570,0
20240214,123900,21679620,7570,7570,7570,7570,0
20240214,123800,21679620,7570,7570,7570,7570,0
20240214,123700,21679620,7570,7570,7570,7570,0
20240214,123600,21679620,7570,7570,7570,7570,0
20240214,123500,21679620,7570,7570,7570,7570,0
20240214,123400,21679620,7570,7570,7570,7570,0
20240214,123300,21679620,7570,7570,7570,7570,0
20240214,123200,21679620,7570,7570,7570,7570,0
20240214,123100,21679620,7570,7570,7570,7570,0
20240214,123000,21679620,7570,7570,7570,7570,0
20240214,122900,21679620,7570,7570,7570,7570,0
20240214,122800,21679620,7570,7570,7570,7570,0
20240214,122700,21679620,7570,7570,7570,7570,0
20240214,122600,21679620,7570,7570,7570,7570,0
20240214,122500,21679620,7570,7570,7570,7570,0
20240214,122400,21679620,7570,7570,7570,7570,0
20240214,122300,21679620,7570,7570,7570,7570,1
20240214,122200,21672050,7570,7570,7570,7570,0
20240214,122100,21672050,7570,7570,7570,7570,0
20240214,122000,21672050,7570,7570,7570,7570,0
20240214,121900,21672050,7570,7570,7570,7570,156
20240214,121800,20491130,7570,7570,7570,7570,0
20240214,121700,20491130,7570,7570,7570,7570,10
20240214,121600,20415430,7570,7570,7570,7570,10
20240214,121500,20339730,7560,7560,7560,7560,0
20240214,121400,20339730,7560,7560,7560,7560,0
20240214,121300,20339730,7560,7560,7560,7560,0
20240214,121200,20339730,7560,7560,7560,7560,0
20240214,121100,20339730,7560,7560,7560,7560,0
20240214,121000,20339730,7560,7560,7560,7560,0
20240214,120900,20339730,7560,7560,7560,7560,0
20240214,120800,20339730,7560,7560,7560,7560,0
20240214,120700,20339730,7560,7560,7560,7560,0
20240214,120600,20339730,7560,7560,7560,7560,0
20240214,120500,20339730,7560,7560,7560,7560,0
20240214,120400,20339730,7560,7560,7560,7560,0
20240214,120300,20339730,7560,7560,7560,7560,0
20240214,120200,20339730,7560,7560,7560,7560,0
20240214,120100,20339730,7560,7560,7560,7560,4
20240214,120000,20309490,7570,7570,7570,7570,0
20240214,115900,20309490,7570,7570,7570,7570,0
20240214,115800,20309490,7570,7570,7570,7570,0
20240214,115700,20309490,7570,7570,7570,7570,0
20240214,115600,20309490,7570,7570,7570,7570,0
20240214,115500,20309490,7570,7570,7570,7570,0
20240214,115400,20309490,7570,7570,7570,7570,300
20240214,115300,18038490,7570,7570,7570,7570,2
20240214,115200,18023350,7570,7570,7570,7570,2
20240214,115100,18008210,7570,7570,7570,7570,0
20240214,115000,18008210,7570,7570,7570,7570,0
20240214,114900,18008210,7570,7570,7570,7570,0
20240214,114800,18008210,7570,7570,7570,7570,0
20240214,114700,18008210,7570,7570,7570,7570,0
20240214,114600,18008210,7570,7570,7570,7570,0
20240214,114500,18008210,7570,7570,7570,7570,0
20240214,114400,18008210,7570,7570,7570,7570,0
20240214,114300,18008210,7570,7570,7570,7570,0
20240214,114200,18008210,7570,7570,7570,7570,50
20240214,114100,17629710,7560,7560,7560,7560,0
20240214,114000,17629710,7560,7560,7560,7560,0
20240214,113900,17629710,7560,7560,7560,7560,406
20240214,113800,14560350,7570,7570,7570,7570,0
20240214,113700,14560350,7570,7570,7570,7570,0
20240214,113600,14560350,7570,7570,7570,7570,0
20240214,113500,14560350,7570,7570,7570,7570,0
20240214,113400,14560350,7570,7570,7570,7570,0
20240214,113300,14560350,7570,7570,7570,7570,0
20240214,113200,14560350,7570,7570,7570,7570,0
20240214,113100,14560350,7570,7570,7570,7570,0
20240214,113000,14560350,7570,7570,7570,7570,0
20240214,112900,14560350,7570,7570,7570,7570,0
20240214,112800,14560350,7570,7570,7570,7570,1
20240214,112700,14552780,7570,7570,7570,7570,0
20240214,112600,14552780,7570,7570,7570,7570,0
20240214,112500,14552780,7570,7570,7570,7570,0
20240214,112400,14552780,7570,7570,7570,7570,0
20240214,112300,14552780,7570,7570,7570,7570,0
20240214,112200,14552780,7570,7570,7570,7570,0
20240214,112100,14552780,7570,7570,7570,7570,0
20240214,112000,14552780,7570,7570,7570,7570,0
20240214,111900,14552780,7570,7570,7570,7570,0
20240214,111800,14552780,7570,7570,7570,7570,1
20240214,111700,14545210,7570,7570,7570,7570,3
20240214,111600,14522500,7570,7570,7570,7570,0
20240214,111500,14522500,7570,7570,7570,7570,0
20240214,111400,14522500,7570,7570,7570,7570,0
20240214,111300,14522500,7570,7570,7570,7570,0
20240214,111200,14522500,7570,7570,7570,7570,106
20240214,111100,13720080,7570,7570,7570,7570,0
20240214,111000,13720080,7570,7570,7570,7570,0
20240214,110900,13720080,7570,7570,7570,7570,1
20240214,110800,13712510,7570,7570,7570,7570,0
20240214,110700,13712510,7570,7570,7570,7570,0
20240214,110600,13712510,7570,7570,7570,7570,0
20240214,110500,13712510,7570,7570,7570,7570,0
20240214,110400,13712510,7570,7570,7570,7570,0
20240214,110300,13712510,7570,7570,7570,7570,0
20240214,110200,13712510,7570,7570,7570,7570,0
20240214,110100,13712510,7570,7570,7570,7570,2
20240214,110000,13697370,7570,7570,7570,7570,0
20240214,105900,13697370,7570,7570,7570,7570,0
20240214,105800,13697370,7570,7570,7570,7570,0
20240214,105700,13697370,7570,7570,7570,7570,5
20240214,105600,13659520,7590,7590,7590,7590,1
20240214,105500,13651930,7580,7590,7590,7580,11
20240214,105400,13568520,7570,7570,7570,7570,5
20240214,105300,13530670,7580,7580,7580,7580,0
20240214,105200,13530670,7580,7580,7580,7580,0
20240214,105100,13530670,7580,7580,7580,7580,5
20240214,105000,13492770,7570,7570,7570,7570,0
20240214,104900,13492770,7570,7570,7570,7570,4
20240214,104800,13462490,7590,7590,7590,7590,0
20240214,104700,13462490,7590,7590,7590,7590,0
20240214,104600,13462490,7590,7590,7590,7590,2
20240214,104500,13447310,7590,7590,7590,7590,0
20240214,104400,13447310,7590,7590,7590,7590,0
20240214,104300,13447310,7590,7590,7590,7590,0
20240214,104200,13447310,7590,7590,7590,7590,0
20240214,104100,13447310,7590,7590,7590,7590,0
20240214,104000,13447310,7590,7590,7590,7590,0
20240214,103900,13447310,7590,7590,7590,7590,0
20240214,103800,13447310,7590,7590,7590,7590,0
20240214,103700,13447310,7590,7580,7590,7580,2
20240214,103600,13432140,7590,7590,7590,7590,0
20240214,103500,13432140,7590,7590,7590,7590,0
20240214,103400,13432140,7590,7590,7590,7590,0
20240214,103300,13432140,7590,7590,7590,7590,0
20240214,103200,13432140,7590,7590,7590,7590,0
20240214,103100,13432140,7590,7590,7590,7590,0
20240214,103000,13432140,7590,7590,7590,7590,0
20240214,102900,13432140,7590,7590,7590,7590,0
20240214,102800,13432140,7590,7590,7590,7590,0
20240214,102700,13432140,7590,7590,7590,7590,0
20240214,102600,13432140,7590,7590,7590,7590,0
20240214,102500,13432140,7590,7590,7590,7590,0
20240214,102400,13432140,7590,7590,7590,7590,0
20240214,102300,13432140,7590,7590,7590,7590,0
20240214,102200,13432140,7590,7590,7590,7590,0
20240214,102100,13432140,7590,7590,7590,7590,0
20240214,102000,13432140,7590,7590,7590,7590,1
20240214,101900,13424550,7600,7560,7600,7560,379
20240214,101800,10546040,7560,7560,7560,7560,0
20240214,101700,10546040,7560,7560,7560,7560,0
20240214,101600,10546040,7560,7560,7560,7560,0
20240214,101500,10546040,7560,7560,7560,7560,0
20240214,101400,10546040,7560,7560,7560,7560,1
20240214,101300,10538480,7560,7560,7560,7560,50
20240214,101200,10160480,7560,7560,7560,7560,0
20240214,101100,10160480,7560,7560,7560,7560,14
20240214,101000,10054640,7560,7560,7560,7560,1
20240214,100900,10047080,7560,7560,7560,7560,1
20240214,100800,10039520,7560,7560,7560,7560,9
20240214,100700,9971480,7580,7580,7580,7580,3
20240214,100600,9948740,7560,7560,7560,7560,10
20240214,100500,9873140,7550,7550,7550,7550,1
20240214,100400,9865590,7600,7600,7600,7600,0
20240214,100300,9865590,7600,7600,7600,7600,0
20240214,100200,9865590,7600,7580,7600,7580,9
20240214,100100,9797330,7560,7560,7560,7560,0
20240214,100000,9797330,7560,7560,7560,7560,52
20240214,095900,9404210,7580,7580,7580,7580,0
20240214,095800,9404210,7580,7580,7580,7580,0
20240214,095700,9404210,7580,7570,7580,7570,12
20240214,095600,9313350,7580,7580,7580,7580,0
20240214,095500,9313350,7580,7580,7580,7580,0
20240214,095400,9313350,7580,7580,7580,7580,0
20240214,095300,9313350,7580,7580,7580,7580,0
20240214,095200,9313350,7580,7580,7580,7580,0
20240214,095100,9313350,7580,7580,7580,7580,0
20240214,095000,9313350,7580,7580,7580,7580,0
20240214,094900,9313350,7580,7580,7580,7580,0
20240214,094800,9313350,7580,7580,7580,7580,1
20240214,094700,9305770,7570,7570,7570,7570,1
20240214,094600,9298200,7570,7570,7570,7570,1
20240214,094500,9290630,7570,7570,7570,7570,0
20240214,094400,9290630,7570,7570,7570,7570,0
20240214,094300,9290630,7570,7570,7570,7570,0
20240214,094200,9290630,7570,7570,7570,7570,0
20240214,094100,9290630,7570,7570,7570,7570,0
20240214,094000,9290630,7570,7570,7570,7570,0
20240214,093900,9290630,7570,7570,7570,7570,0
20240214,093800,9290630,7570,7570,7570,7570,0
20240214,093700,9290630,7570,7570,7570,7570,0
20240214,093600,9290630,7570,7570,7570,7570,0
20240214,093500,9290630,7570,7570,7570,7570,19
20240214,093400,9146800,7570,7570,7570,7570,0
20240214,093300,9146800,7570,7570,7570,7570,1
20240214,093200,9139230,7570,7570,7570,7570,19
20240214,093100,8995400,7570,7570,7570,7570,0
20240214,093000,8995400,7570,7570,7570,7570,16
20240214,092900,8874280,7550,7550,7550,7550,0
20240214,092800,8874280,7550,7550,7550,7550,178
20240214,092700,7530380,7570,7550,7570,7550,23
20240214,092600,7356530,7570,7570,7570,7570,10
20240214,092500,7280830,7560,7560,7560,7560,1
20240214,092400,7273270,7560,7560,7560,7560,1
20240214,092300,7265710,7560,7560,7560,7560,2
20240214,092200,7250590,7560,7560,7560,7560,13
20240214,092100,7152310,7550,7550,7550,7550,26
20240214,092000,6956010,7550,7550,7550,7550,0
20240214,091900,6956010,7550,7550,7550,7550,32
20240214,091800,6714410,7550,7550,7550,7550,5
20240214,091700,6676660,7570,7550,7570,7550,22
20240214,091600,6510530,7550,7550,7550,7550,1
20240214,091500,6502980,7550,7550,7550,7550,3
20240214,091400,6480330,7570,7570,7570,7560,3
20240214,091300,6457630,7550,7550,7550,7550,52
20240214,091200,6065030,7550,7550,7550,7550,2
20240214,091100,6049930,7540,7540,7540,7540,174
20240214,091000,4737970,7540,7540,7540,7540,200
20240214,090900,3229970,7540,7540,7540,7540,0
20240214,090800,3229970,7540,7550,7550,7540,15
20240214,090700,3116730,7550,7560,7560,7550,47
20240214,090600,2761800,7570,7570,7570,7570,168
20240214,090500,1490040,7570,7570,7570,7570,0
20240214,090400,1490040,7570,7570,7570,7570,0
20240214,090300,1490040,7570,7570,7570,7570,0
20240214,090200,1490040,7570,7570,7570,7570,1
20240214,090100,1482470,7580,7580,7580,7580,0
20240214,090000,1482470,7580,7640,7640,7580,94