KissMeData/036670/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191300,182345430,7320,7320,7320,7320,860
20240213,191200,182345430,7320,7320,7320,7320,0
20240213,191100,182345430,7320,7320,7320,7320,0
20240213,191000,182345430,7320,7320,7320,7320,0
20240213,190900,182345430,7320,7320,7320,7320,0
20240213,190800,182345430,7320,7320,7320,7320,0
20240213,190700,182345430,7320,7320,7320,7320,0
20240213,190600,182345430,7320,7320,7320,7320,0
20240213,190500,182345430,7320,7320,7320,7320,0
20240213,190400,182345430,7320,7320,7320,7320,0
20240213,190300,182345430,7320,7320,7320,7320,0
20240213,190200,182345430,7320,7320,7320,7320,0
20240213,190100,182345430,7320,7320,7320,7320,0
20240213,190000,182345430,7320,7320,7320,7320,0
20240213,185900,182345430,7320,7320,7320,7320,0
20240213,185800,182345430,7320,7320,7320,7320,0
20240213,185700,182345430,7320,7320,7320,7320,0
20240213,185600,182345430,7320,7320,7320,7320,0
20240213,185500,182345430,7320,7320,7320,7320,0
20240213,185400,182345430,7320,7320,7320,7320,0
20240213,185300,182345430,7320,7320,7320,7320,0
20240213,185200,182345430,7320,7320,7320,7320,0
20240213,185100,182345430,7320,7320,7320,7320,0
20240213,185000,182345430,7320,7320,7320,7320,0
20240213,184900,182345430,7320,7320,7320,7320,0
20240213,184800,182345430,7320,7320,7320,7320,0
20240213,184700,182345430,7320,7320,7320,7320,0
20240213,184600,182345430,7320,7320,7320,7320,0
20240213,184500,182345430,7320,7320,7320,7320,0
20240213,184400,182345430,7320,7320,7320,7320,0
20240213,184300,182345430,7320,7320,7320,7320,860
20240213,184200,182345430,7320,7320,7320,7320,0
20240213,184100,182345430,7320,7320,7320,7320,0
20240213,184000,182345430,7320,7320,7320,7320,0
20240213,183900,182345430,7320,7320,7320,7320,0
20240213,183800,182345430,7320,7320,7320,7320,0
20240213,183700,182345430,7320,7320,7320,7320,0
20240213,183600,182345430,7320,7320,7320,7320,0
20240213,183500,182345430,7320,7320,7320,7320,0
20240213,183400,182345430,7320,7320,7320,7320,0
20240213,183300,182345430,7320,7320,7320,7320,0
20240213,183200,182345430,7320,7320,7320,7320,0
20240213,183100,182345430,7320,7320,7320,7320,0
20240213,183000,182345430,7320,7320,7320,7320,0
20240213,182900,182345430,7320,7320,7320,7320,0
20240213,182800,182345430,7320,7320,7320,7320,0
20240213,182700,182345430,7320,7320,7320,7320,0
20240213,182600,182345430,7320,7320,7320,7320,0
20240213,182500,182345430,7320,7320,7320,7320,0
20240213,182400,182345430,7320,7320,7320,7320,0
20240213,182300,182345430,7320,7320,7320,7320,0
20240213,182200,182345430,7320,7320,7320,7320,0
20240213,182100,182345430,7320,7320,7320,7320,0
20240213,182000,182345430,7320,7320,7320,7320,0
20240213,181900,182345430,7320,7320,7320,7320,0
20240213,181800,182345430,7320,7320,7320,7320,0
20240213,181700,182345430,7320,7320,7320,7320,0
20240213,181600,182345430,7320,7320,7320,7320,0
20240213,181500,182345430,7320,7320,7320,7320,0
20240213,181400,182345430,7320,7320,7320,7320,0
20240213,181300,182345430,7320,7320,7320,7320,860
20240213,181200,182345430,7320,7320,7320,7320,0
20240213,181100,182345430,7320,7320,7320,7320,0
20240213,181000,182345430,7320,7320,7320,7320,0
20240213,180900,182345430,7320,7320,7320,7320,0
20240213,180800,182345430,7320,7320,7320,7320,0
20240213,180700,182345430,7320,7320,7320,7320,0
20240213,180600,182345430,7320,7320,7320,7320,0
20240213,180500,182345430,7320,7320,7320,7320,0
20240213,180400,182345430,7320,7320,7320,7320,0
20240213,180300,182345430,7320,7320,7320,7320,0
20240213,180200,182345430,7320,7320,7320,7320,0
20240213,180100,182345430,7320,7320,7320,7320,0
20240213,180000,182345430,7320,7320,7320,7320,0
20240213,175900,182345430,7320,7320,7320,7320,0
20240213,175800,182345430,7320,7320,7320,7320,0
20240213,175700,182345430,7320,7320,7320,7320,0
20240213,175600,182345430,7320,7320,7320,7320,0
20240213,175500,182345430,7320,7320,7320,7320,0
20240213,175400,182345430,7320,7320,7320,7320,0
20240213,175300,182345430,7320,7320,7320,7320,0
20240213,175200,182345430,7320,7320,7320,7320,0
20240213,175100,182345430,7320,7320,7320,7320,0
20240213,175000,182345430,7320,7320,7320,7320,0
20240213,174900,182345430,7320,7320,7320,7320,0
20240213,174800,182345430,7320,7320,7320,7320,0
20240213,174700,182345430,7320,7320,7320,7320,0
20240213,174600,182345430,7320,7320,7320,7320,0
20240213,174500,182345430,7320,7320,7320,7320,0
20240213,174400,182345430,7320,7320,7320,7320,0
20240213,174300,182345430,7320,7320,7320,7320,860
20240213,174200,182345430,7320,7320,7320,7320,0
20240213,174100,182345430,7320,7320,7320,7320,0
20240213,174000,182345430,7320,7320,7320,7320,0
20240213,173900,182345430,7320,7320,7320,7320,0
20240213,173800,182345430,7320,7320,7320,7320,0
20240213,173700,182345430,7320,7320,7320,7320,0
20240213,173600,182345430,7320,7320,7320,7320,0
20240213,173500,182345430,7320,7320,7320,7320,0
20240213,173400,182345430,7320,7320,7320,7320,0
20240213,173300,182345430,7320,7320,7320,7320,0
20240213,173200,182345430,7320,7320,7320,7320,0
20240213,173100,182345430,7320,7320,7320,7320,0
20240213,173000,182345430,7320,7320,7320,7320,0
20240213,172900,182345430,7320,7320,7320,7320,0
20240213,172800,182345430,7320,7320,7320,7320,0
20240213,172700,182345430,7320,7320,7320,7320,0
20240213,172600,182345430,7320,7320,7320,7320,0
20240213,172500,182345430,7320,7320,7320,7320,0
20240213,172400,182345430,7320,7320,7320,7320,0
20240213,172300,182345430,7320,7320,7320,7320,0
20240213,172200,182345430,7320,7320,7320,7320,0
20240213,172100,182345430,7320,7320,7320,7320,0
20240213,172000,182345430,7320,7320,7320,7320,0
20240213,171900,182345430,7320,7320,7320,7320,0
20240213,171800,182345430,7320,7320,7320,7320,0
20240213,171700,182345430,7320,7320,7320,7320,0
20240213,171600,182345430,7320,7320,7320,7320,0
20240213,171500,182345430,7320,7320,7320,7320,0
20240213,171400,182345430,7320,7320,7320,7320,0
20240213,171300,182345430,7320,7320,7320,7320,860
20240213,171200,182345430,7320,7320,7320,7320,0
20240213,171100,182345430,7320,7320,7320,7320,0
20240213,171000,182345430,7320,7320,7320,7320,0
20240213,170900,182345430,7320,7320,7320,7320,0
20240213,170800,182345430,7320,7320,7320,7320,0
20240213,170700,182345430,7320,7320,7320,7320,0
20240213,170600,182345430,7320,7320,7320,7320,0
20240213,170500,182345430,7320,7320,7320,7320,0
20240213,170400,182345430,7320,7320,7320,7320,0
20240213,170300,182345430,7320,7320,7320,7320,0
20240213,170200,182345430,7320,7320,7320,7320,0
20240213,170100,182345430,7320,7320,7320,7320,0
20240213,170000,182345430,7320,7320,7320,7320,0
20240213,165900,182345430,7320,7320,7320,7320,0
20240213,165800,182345430,7320,7320,7320,7320,0
20240213,165700,182345430,7320,7320,7320,7320,0
20240213,165600,182345430,7320,7320,7320,7320,0
20240213,165500,182345430,7320,7320,7320,7320,0
20240213,165400,182345430,7320,7320,7320,7320,0
20240213,165300,182345430,7320,7320,7320,7320,0
20240213,165200,182345430,7320,7320,7320,7320,0
20240213,165100,182345430,7320,7320,7320,7320,0
20240213,165000,182345430,7320,7320,7320,7320,0
20240213,164900,182345430,7320,7320,7320,7320,0
20240213,164800,182345430,7320,7320,7320,7320,0
20240213,164700,182345430,7320,7320,7320,7320,0
20240213,164600,182345430,7320,7320,7320,7320,0
20240213,164500,182345430,7320,7320,7320,7320,0
20240213,164400,182345430,7320,7320,7320,7320,0
20240213,164300,182345430,7320,7320,7320,7320,860
20240213,164200,182345430,7320,7320,7320,7320,0
20240213,164100,182345430,7320,7320,7320,7320,0
20240213,164000,182345430,7320,7320,7320,7320,0
20240213,163900,182345430,7320,7320,7320,7320,0
20240213,163800,182345430,7320,7320,7320,7320,0
20240213,163700,182345430,7320,7320,7320,7320,0
20240213,163600,182345430,7320,7320,7320,7320,0
20240213,163500,182345430,7320,7320,7320,7320,0
20240213,163400,182345430,7320,7320,7320,7320,0
20240213,163300,182345430,7320,7320,7320,7320,0
20240213,163200,182345430,7320,7320,7320,7320,0
20240213,163100,182345430,7320,7320,7320,7320,0
20240213,163000,182345430,7320,7320,7320,7320,0
20240213,162900,182345430,7320,7320,7320,7320,0
20240213,162800,182345430,7320,7320,7320,7320,0
20240213,162700,182345430,7320,7320,7320,7320,0
20240213,162600,182345430,7320,7320,7320,7320,0
20240213,162500,182345430,7320,7320,7320,7320,0
20240213,162400,182345430,7320,7320,7320,7320,0
20240213,162300,182345430,7320,7320,7320,7320,0
20240213,162200,182345430,7320,7320,7320,7320,0
20240213,162100,182345430,7320,7320,7320,7320,0
20240213,162000,182345430,7320,7320,7320,7320,0
20240213,161900,182345430,7320,7320,7320,7320,0
20240213,161800,182345430,7320,7320,7320,7320,0
20240213,161700,182345430,7320,7320,7320,7320,0
20240213,161600,182345430,7320,7320,7320,7320,0
20240213,161500,182345430,7320,7320,7320,7320,0
20240213,161400,182345430,7320,7320,7320,7320,0
20240213,161300,182345430,7320,7320,7320,7320,860
20240213,161200,182345430,7320,7320,7320,7320,0
20240213,161100,182345430,7320,7320,7320,7320,0
20240213,161000,182345430,7320,7320,7320,7320,0
20240213,160900,182345430,7320,7320,7320,7320,0
20240213,160800,182345430,7320,7320,7320,7320,0
20240213,160700,182345430,7320,7320,7320,7320,0
20240213,160600,182345430,7320,7320,7320,7320,0
20240213,160500,182345430,7320,7320,7320,7320,0
20240213,160400,182345430,7320,7320,7320,7320,0
20240213,160300,182345430,7320,7320,7320,7320,0
20240213,160200,182345430,7320,7320,7320,7320,0
20240213,160100,182345430,7320,7320,7320,7320,0
20240213,160000,182345430,7320,7320,7320,7320,0
20240213,155900,182345430,7320,7320,7320,7320,0
20240213,155800,182345430,7320,7320,7320,7320,0
20240213,155700,182345430,7320,7320,7320,7320,0
20240213,155600,182345430,7320,7320,7320,7320,0
20240213,155500,182345430,7320,7320,7320,7320,0
20240213,155400,182345430,7320,7320,7320,7320,0
20240213,155300,182345430,7320,7320,7320,7320,0
20240213,155200,182345430,7320,7320,7320,7320,0
20240213,155100,182345430,7320,7320,7320,7320,0
20240213,155000,182345430,7320,7320,7320,7320,0
20240213,154900,182345430,7320,7320,7320,7320,0
20240213,154800,182345430,7320,7320,7320,7320,0
20240213,154700,182345430,7320,7320,7320,7320,0
20240213,154600,182345430,7320,7320,7320,7320,0
20240213,154500,182345430,7320,7320,7320,7320,0
20240213,154400,182345430,7320,7320,7320,7320,0
20240213,154300,182345430,7320,7320,7320,7320,860
20240213,154200,182345430,7320,7320,7320,7320,0
20240213,154100,182345430,7320,7320,7320,7320,0
20240213,154000,182345430,7320,7320,7320,7320,0
20240213,153900,182345430,7320,7320,7320,7320,0
20240213,153800,182345430,7320,7320,7320,7320,0
20240213,153700,182345430,7320,7320,7320,7320,0
20240213,153600,182345430,7320,7320,7320,7320,0
20240213,153500,182345430,7320,7320,7320,7320,0
20240213,153400,182345430,7320,7320,7320,7320,0
20240213,153300,182345430,7320,7320,7320,7320,0
20240213,153200,182345430,7320,7320,7320,7320,0
20240213,153100,182345430,7320,7320,7320,7320,0
20240213,153000,182345430,7320,7320,7320,7320,860
20240213,152900,176050230,7320,7320,7320,7320,0
20240213,152800,176050230,7320,7320,7320,7320,0
20240213,152700,176050230,7320,7320,7320,7320,0
20240213,152600,176050230,7320,7320,7320,7320,0
20240213,152500,176050230,7320,7320,7320,7320,0
20240213,152400,176050230,7320,7320,7320,7320,0
20240213,152300,176050230,7320,7320,7320,7320,0
20240213,152200,176050230,7320,7320,7320,7320,0
20240213,152100,176050230,7320,7320,7320,7320,0
20240213,152000,176050230,7320,7320,7320,7320,0
20240213,151900,176050230,7320,7320,7320,7320,14
20240213,151800,175947750,7320,7320,7320,7310,6
20240213,151700,175903840,7320,7320,7320,7320,0
20240213,151600,175903840,7320,7320,7320,7320,4
20240213,151500,175874560,7320,7320,7320,7320,0
20240213,151400,175874560,7320,7320,7320,7320,11
20240213,151300,175794040,7310,7310,7310,7310,10
20240213,151200,175720940,7320,7320,7320,7320,0
20240213,151100,175720940,7320,7320,7320,7320,100
20240213,151000,174988940,7310,7310,7310,7310,76
20240213,150900,174433380,7320,7320,7320,7320,1
20240213,150800,174426060,7320,7320,7320,7320,1
20240213,150700,174418740,7320,7320,7320,7320,1
20240213,150600,174411420,7320,7320,7320,7320,0
20240213,150500,174411420,7320,7320,7320,7320,0
20240213,150400,174411420,7320,7320,7320,7320,20
20240213,150300,174265020,7320,7320,7320,7320,20
20240213,150200,174118620,7310,7310,7310,7310,0
20240213,150100,174118620,7310,7310,7310,7310,0
20240213,150000,174118620,7310,7310,7310,7310,1
20240213,145900,174111310,7320,7320,7320,7320,0
20240213,145800,174111310,7320,7320,7320,7320,0
20240213,145700,174111310,7320,7320,7320,7320,0
20240213,145600,174111310,7320,7320,7320,7320,2
20240213,145500,174096670,7320,7320,7320,7320,12
20240213,145400,174008830,7310,7310,7310,7310,0
20240213,145300,174008830,7310,7310,7310,7310,1
20240213,145200,174001520,7310,7310,7310,7310,0
20240213,145100,174001520,7310,7310,7310,7310,0
20240213,145000,174001520,7310,7310,7310,7310,0
20240213,144900,174001520,7310,7310,7310,7310,1
20240213,144800,173994210,7330,7330,7330,7330,0
20240213,144700,173994210,7330,7330,7330,7330,0
20240213,144600,173994210,7330,7330,7330,7330,5
20240213,144500,173957560,7330,7330,7330,7320,23
20240213,144400,173789070,7320,7300,7320,7300,2
20240213,144300,173774450,7290,7310,7310,7290,999
20240213,144200,166487830,7360,7310,7360,7310,4
20240213,144100,166458490,7290,7290,7290,7290,0
20240213,144000,166458490,7290,7320,7340,7290,1206
20240213,143900,157646430,7310,7310,7310,7310,401
20240213,143800,154715120,7310,7320,7320,7310,3406
20240213,143700,129817240,7320,7320,7320,7320,34
20240213,143600,129568360,7320,7320,7320,7320,42
20240213,143500,129260920,7320,7370,7370,7320,851
20240213,143400,123024270,7370,7370,7370,7370,0
20240213,143300,123024270,7370,7370,7370,7370,0
20240213,143200,123024270,7370,7370,7370,7370,318
20240213,143100,120680610,7370,7370,7370,7370,8
20240213,143000,120621650,7370,7370,7370,7370,0
20240213,142900,120621650,7370,7370,7370,7370,1
20240213,142800,120614280,7370,7370,7370,7370,1
20240213,142700,120606910,7330,7330,7330,7330,0
20240213,142600,120606910,7330,7370,7370,7330,101
20240213,142500,119862580,7370,7370,7370,7370,0
20240213,142400,119862580,7370,7360,7370,7360,3
20240213,142300,119840480,7330,7330,7330,7330,0
20240213,142200,119840480,7330,7330,7330,7330,147
20240213,142100,118762970,7330,7330,7330,7330,0
20240213,142000,118762970,7330,7330,7330,7330,0
20240213,141900,118762970,7330,7330,7330,7330,2
20240213,141800,118748310,7330,7330,7330,7320,454
20240213,141700,115422850,7330,7330,7330,7330,16
20240213,141600,115305570,7330,7330,7330,7330,43
20240213,141500,114990380,7320,7350,7350,7320,585
20240213,141400,110701590,7360,7360,7360,7360,0
20240213,141300,110701590,7360,7360,7360,7360,0
20240213,141200,110701590,7360,7360,7360,7360,0
20240213,141100,110701590,7360,7360,7360,7360,19
20240213,141000,110561750,7360,7360,7360,7360,0
20240213,140900,110561750,7360,7360,7360,7360,0
20240213,140800,110561750,7360,7360,7360,7360,0
20240213,140700,110561750,7360,7360,7360,7360,0
20240213,140600,110561750,7360,7370,7370,7360,213
20240213,140500,108992060,7370,7370,7370,7370,0
20240213,140400,108992060,7370,7370,7370,7370,0
20240213,140300,108992060,7370,7370,7370,7370,0
20240213,140200,108992060,7370,7370,7370,7370,1
20240213,140100,108984690,7370,7370,7370,7370,0
20240213,140000,108984690,7370,7370,7370,7370,0
20240213,135900,108984690,7370,7370,7370,7370,0
20240213,135800,108984690,7370,7370,7370,7370,0
20240213,135700,108984690,7370,7370,7370,7370,311
20240213,135600,106692620,7370,7370,7370,7370,0
20240213,135500,106692620,7370,7370,7370,7370,0
20240213,135400,106692620,7370,7370,7370,7370,0
20240213,135300,106692620,7370,7370,7370,7370,0
20240213,135200,106692620,7370,7370,7370,7370,0
20240213,135100,106692620,7370,7370,7370,7370,0
20240213,135000,106692620,7370,7370,7370,7370,0
20240213,134900,106692620,7370,7370,7370,7370,0
20240213,134800,106692620,7370,7370,7370,7370,7
20240213,134700,106641030,7370,7370,7370,7370,0
20240213,134600,106641030,7370,7360,7370,7360,8
20240213,134500,106582100,7370,7370,7370,7370,0
20240213,134400,106582100,7370,7370,7370,7370,0
20240213,134300,106582100,7370,7370,7370,7370,0
20240213,134200,106582100,7370,7370,7370,7370,0
20240213,134100,106582100,7370,7370,7370,7370,0
20240213,134000,106582100,7370,7370,7370,7370,0
20240213,133900,106582100,7370,7370,7370,7370,0
20240213,133800,106582100,7370,7370,7370,7370,0
20240213,133700,106582100,7370,7370,7370,7370,51
20240213,133600,106206230,7370,7370,7370,7370,0
20240213,133500,106206230,7370,7370,7370,7370,0
20240213,133400,106206230,7370,7370,7370,7370,0
20240213,133300,106206230,7370,7370,7370,7370,0
20240213,133200,106206230,7370,7370,7370,7370,1
20240213,133100,106198860,7370,7370,7370,7370,0
20240213,133000,106198860,7370,7370,7370,7370,10
20240213,132900,106125160,7340,7340,7340,7340,50
20240213,132800,105758160,7330,7330,7330,7330,0
20240213,132700,105758160,7330,7340,7340,7330,900
20240213,132600,99160360,7360,7360,7360,7360,1
20240213,132500,99153000,7360,7360,7360,7360,9
20240213,132400,99086760,7360,7360,7360,7360,0
20240213,132300,99086760,7360,7360,7360,7360,0
20240213,132200,99086760,7360,7360,7360,7360,3
20240213,132100,99064680,7330,7330,7330,7330,0
20240213,132000,99064680,7330,7360,7360,7330,813
20240213,131900,93088860,7360,7360,7360,7360,0
20240213,131800,93088860,7360,7360,7360,7360,8
20240213,131700,93029980,7360,7360,7360,7360,0
20240213,131600,93029980,7360,7360,7360,7360,0
20240213,131500,93029980,7360,7360,7360,7360,0
20240213,131400,93029980,7360,7360,7360,7360,0
20240213,131300,93029980,7360,7360,7360,7360,0
20240213,131200,93029980,7360,7360,7360,7360,0
20240213,131100,93029980,7360,7360,7360,7360,0
20240213,131000,93029980,7360,7360,7360,7360,0
20240213,130900,93029980,7360,7360,7360,7360,0
20240213,130800,93029980,7360,7360,7360,7360,0
20240213,130700,93029980,7360,7360,7360,7360,0
20240213,130600,93029980,7360,7360,7360,7360,0
20240213,130500,93029980,7360,7360,7360,7360,0
20240213,130400,93029980,7360,7360,7360,7360,0
20240213,130300,93029980,7360,7360,7360,7360,2
20240213,130200,93015260,7370,7370,7370,7370,1
20240213,130100,93007890,7370,7350,7370,7350,12
20240213,130000,92919650,7370,7370,7370,7370,1
20240213,125900,92912280,7370,7370,7370,7370,0
20240213,125800,92912280,7370,7370,7370,7370,25
20240213,125700,92728030,7360,7360,7360,7360,10
20240213,125600,92654430,7350,7350,7350,7350,0
20240213,125500,92654430,7350,7350,7350,7350,0
20240213,125400,92654430,7350,7350,7350,7350,0
20240213,125300,92654430,7350,7360,7360,7350,150
20240213,125200,91550940,7370,7370,7370,7370,0
20240213,125100,91550940,7370,7370,7370,7370,0
20240213,125000,91550940,7370,7370,7370,7370,0
20240213,124900,91550940,7370,7370,7370,7370,0
20240213,124800,91550940,7370,7370,7370,7370,0
20240213,124700,91550940,7370,7370,7370,7370,0
20240213,124600,91550940,7370,7370,7370,7370,409
20240213,124500,88536610,7370,7370,7370,7370,0
20240213,124400,88536610,7370,7370,7370,7370,0
20240213,124300,88536610,7370,7370,7370,7370,0
20240213,124200,88536610,7370,7370,7370,7370,1
20240213,124100,88529240,7370,7370,7370,7370,0
20240213,124000,88529240,7370,7370,7370,7370,0
20240213,123900,88529240,7370,7370,7370,7370,0
20240213,123800,88529240,7370,7370,7370,7370,0
20240213,123700,88529240,7370,7370,7370,7370,0
20240213,123600,88529240,7370,7370,7370,7370,0
20240213,123500,88529240,7370,7370,7370,7370,13
20240213,123400,88433430,7370,7370,7370,7370,0
20240213,123300,88433430,7370,7370,7370,7370,0
20240213,123200,88433430,7370,7370,7370,7370,0
20240213,123100,88433430,7370,7370,7370,7370,0
20240213,123000,88433430,7370,7370,7370,7370,0
20240213,122900,88433430,7370,7370,7370,7370,0
20240213,122800,88433430,7370,7370,7370,7370,1
20240213,122700,88426060,7360,7370,7370,7360,33
20240213,122600,88183170,7370,7370,7370,7370,0
20240213,122500,88183170,7370,7370,7370,7370,11
20240213,122400,88102100,7370,7370,7370,7370,10
20240213,122300,88028400,7370,7370,7370,7370,0
20240213,122200,88028400,7370,7370,7370,7370,0
20240213,122100,88028400,7370,7370,7370,7370,0
20240213,122000,88028400,7370,7370,7370,7370,0
20240213,121900,88028400,7370,7370,7370,7370,0
20240213,121800,88028400,7370,7370,7370,7370,1
20240213,121700,88021030,7370,7370,7370,7370,0
20240213,121600,88021030,7370,7370,7370,7370,0
20240213,121500,88021030,7370,7370,7370,7370,2
20240213,121400,88006290,7370,7370,7370,7370,0
20240213,121300,88006290,7370,7370,7370,7370,1
20240213,121200,87998920,7370,7370,7370,7370,0
20240213,121100,87998920,7370,7370,7370,7370,0
20240213,121000,87998920,7370,7370,7370,7370,0
20240213,120900,87998920,7370,7370,7370,7370,0
20240213,120800,87998920,7370,7370,7370,7370,0
20240213,120700,87998920,7370,7370,7370,7370,11
20240213,120600,87917850,7370,7370,7370,7370,0
20240213,120500,87917850,7370,7370,7370,7370,0
20240213,120400,87917850,7370,7370,7370,7370,10
20240213,120300,87844150,7360,7360,7360,7360,0
20240213,120200,87844150,7360,7360,7360,7360,0
20240213,120100,87844150,7360,7360,7360,7360,0
20240213,120000,87844150,7360,7360,7360,7360,0
20240213,115900,87844150,7360,7360,7360,7360,0
20240213,115800,87844150,7360,7360,7360,7360,0
20240213,115700,87844150,7360,7360,7360,7360,0
20240213,115600,87844150,7360,7360,7360,7360,1
20240213,115500,87836790,7370,7370,7370,7370,0
20240213,115400,87836790,7370,7370,7370,7370,0
20240213,115300,87836790,7370,7370,7370,7370,0
20240213,115200,87836790,7370,7370,7370,7370,0
20240213,115100,87836790,7370,7370,7370,7370,40
20240213,115000,87541990,7370,7370,7370,7370,1
20240213,114900,87534620,7370,7370,7370,7370,0
20240213,114800,87534620,7370,7370,7370,7370,0
20240213,114700,87534620,7370,7370,7370,7370,0
20240213,114600,87534620,7370,7370,7370,7370,0
20240213,114500,87534620,7370,7370,7370,7370,0
20240213,114400,87534620,7370,7370,7370,7370,0
20240213,114300,87534620,7370,7370,7370,7370,0
20240213,114200,87534620,7370,7370,7370,7370,0
20240213,114100,87534620,7370,7370,7370,7370,0
20240213,114000,87534620,7370,7370,7370,7370,100
20240213,113900,86797620,7370,7370,7370,7370,0
20240213,113800,86797620,7370,7370,7370,7370,0
20240213,113700,86797620,7370,7370,7370,7370,0
20240213,113600,86797620,7370,7370,7370,7370,0
20240213,113500,86797620,7370,7370,7370,7370,0
20240213,113400,86797620,7370,7370,7370,7370,22
20240213,113300,86635480,7370,7370,7370,7370,1
20240213,113200,86628110,7370,7370,7370,7370,1
20240213,113100,86620740,7370,7370,7370,7370,11
20240213,113000,86539670,7370,7370,7370,7370,0
20240213,112900,86539670,7370,7370,7370,7370,1
20240213,112800,86532300,7370,7370,7370,7370,1
20240213,112700,86524930,7370,7370,7370,7370,0
20240213,112600,86524930,7370,7370,7370,7370,0
20240213,112500,86524930,7370,7370,7370,7370,0
20240213,112400,86524930,7370,7370,7370,7370,127
20240213,112300,85588940,7370,7370,7370,7370,50
20240213,112200,85220440,7370,7370,7370,7370,0
20240213,112100,85220440,7370,7370,7370,7370,0
20240213,112000,85220440,7370,7370,7370,7370,0
20240213,111900,85220440,7370,7370,7370,7370,0
20240213,111800,85220440,7370,7370,7370,7370,3
20240213,111700,85198330,7360,7360,7360,7360,0
20240213,111600,85198330,7360,7360,7360,7360,0
20240213,111500,85198330,7360,7360,7360,7360,0
20240213,111400,85198330,7360,7360,7360,7360,0
20240213,111300,85198330,7360,7360,7360,7360,2
20240213,111200,85183610,7360,7370,7370,7360,8
20240213,111100,85124660,7370,7370,7370,7370,44
20240213,111000,84800380,7370,7370,7370,7370,1
20240213,110900,84793010,7370,7370,7370,7370,0
20240213,110800,84793010,7370,7370,7370,7370,0
20240213,110700,84793010,7370,7370,7370,7370,0
20240213,110600,84793010,7370,7370,7370,7370,0
20240213,110500,84793010,7370,7360,7370,7310,859
20240213,110400,78488750,7370,7370,7370,7370,0
20240213,110300,78488750,7370,7390,7390,7370,396
20240213,110200,75568230,7440,7440,7440,7440,0
20240213,110100,75568230,7440,7440,7440,7440,0
20240213,110000,75568230,7440,7440,7440,7440,0
20240213,105900,75568230,7440,7420,7440,7420,20
20240213,105800,75419690,7420,7420,7420,7420,3
20240213,105700,75397430,7370,7370,7370,7370,0
20240213,105600,75397430,7370,7370,7370,7370,1
20240213,105500,75390060,7370,7380,7380,7370,139
20240213,105400,74365040,7440,7440,7440,7440,0
20240213,105300,74365040,7440,7440,7440,7440,0
20240213,105200,74365040,7440,7440,7440,7440,0
20240213,105100,74365040,7440,7440,7440,7440,0
20240213,105000,74365040,7440,7440,7440,7440,0
20240213,104900,74365040,7440,7440,7440,7440,0
20240213,104800,74365040,7440,7440,7440,7440,0
20240213,104700,74365040,7440,7440,7440,7440,0
20240213,104600,74365040,7440,7440,7440,7440,0
20240213,104500,74365040,7440,7440,7440,7440,0
20240213,104400,74365040,7440,7440,7440,7440,0
20240213,104300,74365040,7440,7440,7440,7440,0
20240213,104200,74365040,7440,7440,7440,7440,0
20240213,104100,74365040,7440,7440,7440,7440,0
20240213,104000,74365040,7440,7440,7440,7440,0
20240213,103900,74365040,7440,7440,7440,7440,0
20240213,103800,74365040,7440,7440,7440,7440,0
20240213,103700,74365040,7440,7440,7440,7440,0
20240213,103600,74365040,7440,7380,7440,7370,410
20240213,103500,71342590,7380,7450,7450,7370,815
20240213,103400,65331660,7380,7440,7440,7380,1869
20240213,103300,51526890,7440,7440,7440,7440,30
20240213,103200,51303690,7380,7420,7420,7380,500
20240213,103100,47613310,7440,7440,7440,7440,110
20240213,103000,46794910,7450,7450,7450,7450,0
20240213,102900,46794910,7450,7450,7450,7450,0
20240213,102800,46794910,7450,7440,7450,7440,91
20240213,102700,46117660,7420,7440,7440,7420,516
20240213,102600,42278920,7440,7440,7440,7440,0
20240213,102500,42278920,7440,7440,7440,7440,0
20240213,102400,42278920,7440,7430,7440,7430,36
20240213,102300,42011340,7420,7420,7420,7420,3
20240213,102200,41989080,7430,7420,7430,7420,59
20240213,102100,41551170,7420,7420,7420,7420,0
20240213,102000,41551170,7420,7420,7420,7420,30
20240213,101900,41328570,7380,7380,7380,7380,300
20240213,101800,39114570,7380,7420,7420,7380,277
20240213,101700,37068190,7420,7420,7420,7420,1
20240213,101600,37060770,7430,7430,7430,7430,0
20240213,101500,37060770,7430,7430,7430,7430,0
20240213,101400,37060770,7430,7430,7430,7430,0
20240213,101300,37060770,7430,7430,7430,7430,0
20240213,101200,37060770,7430,7410,7430,7410,11
20240213,101100,36979060,7410,7410,7410,7410,7
20240213,101000,36927190,7410,7380,7410,7380,522
20240213,100900,33070170,7380,7380,7380,7380,0
20240213,100800,33070170,7380,7390,7390,7380,302
20240213,100700,30839840,7400,7400,7400,7400,0
20240213,100600,30839840,7400,7400,7400,7400,103
20240213,100500,30077640,7400,7400,7400,7400,0
20240213,100400,30077640,7400,7400,7400,7400,0
20240213,100300,30077640,7400,7400,7400,7400,2
20240213,100200,30062840,7400,7390,7400,7390,109
20240213,100100,29257240,7380,7380,7380,7380,70
20240213,100000,28740640,7380,7380,7380,7380,0
20240213,095900,28740640,7380,7380,7380,7380,0
20240213,095800,28740640,7380,7380,7380,7380,0
20240213,095700,28740640,7380,7380,7380,7380,0
20240213,095600,28740640,7380,7380,7380,7380,0
20240213,095500,28740640,7380,7380,7380,7380,0
20240213,095400,28740640,7380,7380,7380,7380,0
20240213,095300,28740640,7380,7390,7390,7380,1001
20240213,095200,21353250,7390,7390,7390,7390,0
20240213,095100,21353250,7390,7390,7390,7390,1
20240213,095000,21345860,7390,7390,7390,7390,62
20240213,094900,20887680,7390,7390,7390,7390,0
20240213,094800,20887680,7390,7390,7390,7390,100
20240213,094700,20148680,7390,7390,7390,7390,0
20240213,094600,20148680,7390,7390,7390,7390,1
20240213,094500,20141290,7390,7380,7390,7380,15
20240213,094400,20030580,7390,7390,7390,7390,20
20240213,094300,19882780,7390,7390,7400,7380,53
20240213,094200,19490940,7400,7370,7400,7370,277
20240213,094100,17445900,7380,7360,7380,7360,45
20240213,094000,17113950,7360,7360,7360,7360,7
20240213,093900,17062430,7360,7360,7360,7360,107
20240213,093800,16274910,7360,7370,7370,7360,96
20240213,093700,15567530,7370,7370,7370,7370,9
20240213,093600,15501200,7370,7380,7380,7370,6
20240213,093500,15456970,7380,7370,7380,7370,134
20240213,093400,14469290,7370,7370,7370,7370,0
20240213,093300,14469290,7370,7370,7370,7370,2
20240213,093200,14454550,7370,7370,7370,7370,5
20240213,093100,14417700,7370,7370,7370,7370,3
20240213,093000,14395590,7370,7370,7370,7370,0
20240213,092900,14395590,7370,7360,7370,7360,11
20240213,092800,14314530,7370,7370,7370,7370,9
20240213,092700,14248200,7370,7380,7380,7370,32
20240213,092600,14012060,7370,7370,7370,7370,1
20240213,092500,14004690,7380,7380,7380,7380,20
20240213,092400,13857090,7380,7380,7380,7380,0
20240213,092300,13857090,7380,7380,7380,7380,0
20240213,092200,13857090,7380,7380,7380,7380,21
20240213,092100,13702110,7380,7380,7380,7380,0
20240213,092000,13702110,7380,7380,7380,7380,0
20240213,091900,13702110,7380,7380,7380,7380,14
20240213,091800,13598790,7380,7350,7380,7340,44
20240213,091700,13275380,7340,7380,7380,7340,209
20240213,091600,11738740,7360,7360,7360,7360,0
20240213,091500,11738740,7360,7360,7360,7360,0
20240213,091400,11738740,7360,7360,7360,7360,0
20240213,091300,11738740,7360,7360,7360,7360,0
20240213,091200,11738740,7360,7360,7360,7360,0
20240213,091100,11738740,7360,7360,7360,7360,0
20240213,091000,11738740,7360,7360,7360,7360,3
20240213,090900,11716660,7360,7360,7360,7360,25
20240213,090800,11532660,7400,7380,7400,7310,908
20240213,090700,4876690,7390,7390,7390,7390,56
20240213,090600,4462850,7390,7390,7390,7390,0
20240213,090500,4462850,7390,7390,7450,7330,292
20240213,090400,2305880,7410,7410,7410,7410,2
20240213,090300,2291060,7400,7410,7410,7400,58
20240213,090200,1861520,7450,7450,7450,7450,0
20240213,090100,1861520,7450,7450,7450,7450,0
20240213,090000,1861520,7450,7450,7450,7410,250