KissMeData/123750/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,200800,57247800,3105,3105,3105,3105,1036
20240213,200700,57247800,3105,3105,3105,3105,0
20240213,200600,57247800,3105,3105,3105,3105,0
20240213,200500,57247800,3105,3105,3105,3105,0
20240213,200400,57247800,3105,3105,3105,3105,0
20240213,200300,57247800,3105,3105,3105,3105,0
20240213,200200,57247800,3105,3105,3105,3105,0
20240213,200100,57247800,3105,3105,3105,3105,0
20240213,200000,57247800,3105,3105,3105,3105,0
20240213,195900,57247800,3105,3105,3105,3105,0
20240213,195800,57247800,3105,3105,3105,3105,0
20240213,195700,57247800,3105,3105,3105,3105,0
20240213,195600,57247800,3105,3105,3105,3105,0
20240213,195500,57247800,3105,3105,3105,3105,0
20240213,195400,57247800,3105,3105,3105,3105,0
20240213,195300,57247800,3105,3105,3105,3105,0
20240213,195200,57247800,3105,3105,3105,3105,0
20240213,195100,57247800,3105,3105,3105,3105,0
20240213,195000,57247800,3105,3105,3105,3105,0
20240213,194900,57247800,3105,3105,3105,3105,0
20240213,194800,57247800,3105,3105,3105,3105,0
20240213,194700,57247800,3105,3105,3105,3105,0
20240213,194600,57247800,3105,3105,3105,3105,0
20240213,194500,57247800,3105,3105,3105,3105,0
20240213,194400,57247800,3105,3105,3105,3105,0
20240213,194300,57247800,3105,3105,3105,3105,0
20240213,194200,57247800,3105,3105,3105,3105,0
20240213,194100,57247800,3105,3105,3105,3105,0
20240213,194000,57247800,3105,3105,3105,3105,0
20240213,193900,57247800,3105,3105,3105,3105,0
20240213,193800,57247800,3105,3105,3105,3105,1036
20240213,193700,57247800,3105,3105,3105,3105,0
20240213,193600,57247800,3105,3105,3105,3105,0
20240213,193500,57247800,3105,3105,3105,3105,0
20240213,193400,57247800,3105,3105,3105,3105,0
20240213,193300,57247800,3105,3105,3105,3105,0
20240213,193200,57247800,3105,3105,3105,3105,0
20240213,193100,57247800,3105,3105,3105,3105,0
20240213,193000,57247800,3105,3105,3105,3105,0
20240213,192900,57247800,3105,3105,3105,3105,0
20240213,192800,57247800,3105,3105,3105,3105,0
20240213,192700,57247800,3105,3105,3105,3105,0
20240213,192600,57247800,3105,3105,3105,3105,0
20240213,192500,57247800,3105,3105,3105,3105,0
20240213,192400,57247800,3105,3105,3105,3105,0
20240213,192300,57247800,3105,3105,3105,3105,0
20240213,192200,57247800,3105,3105,3105,3105,0
20240213,192100,57247800,3105,3105,3105,3105,0
20240213,192000,57247800,3105,3105,3105,3105,0
20240213,191900,57247800,3105,3105,3105,3105,0
20240213,191800,57247800,3105,3105,3105,3105,0
20240213,191700,57247800,3105,3105,3105,3105,0
20240213,191600,57247800,3105,3105,3105,3105,0
20240213,191500,57247800,3105,3105,3105,3105,0
20240213,191400,57247800,3105,3105,3105,3105,0
20240213,191300,57247800,3105,3105,3105,3105,0
20240213,191200,57247800,3105,3105,3105,3105,0
20240213,191100,57247800,3105,3105,3105,3105,0
20240213,191000,57247800,3105,3105,3105,3105,0
20240213,190900,57247800,3105,3105,3105,3105,0
20240213,190800,57247800,3105,3105,3105,3105,1036
20240213,190700,57247800,3105,3105,3105,3105,0
20240213,190600,57247800,3105,3105,3105,3105,0
20240213,190500,57247800,3105,3105,3105,3105,0
20240213,190400,57247800,3105,3105,3105,3105,0
20240213,190300,57247800,3105,3105,3105,3105,0
20240213,190200,57247800,3105,3105,3105,3105,0
20240213,190100,57247800,3105,3105,3105,3105,0
20240213,190000,57247800,3105,3105,3105,3105,0
20240213,185900,57247800,3105,3105,3105,3105,0
20240213,185800,57247800,3105,3105,3105,3105,0
20240213,185700,57247800,3105,3105,3105,3105,0
20240213,185600,57247800,3105,3105,3105,3105,0
20240213,185500,57247800,3105,3105,3105,3105,0
20240213,185400,57247800,3105,3105,3105,3105,0
20240213,185300,57247800,3105,3105,3105,3105,0
20240213,185200,57247800,3105,3105,3105,3105,0
20240213,185100,57247800,3105,3105,3105,3105,0
20240213,185000,57247800,3105,3105,3105,3105,0
20240213,184900,57247800,3105,3105,3105,3105,0
20240213,184800,57247800,3105,3105,3105,3105,0
20240213,184700,57247800,3105,3105,3105,3105,0
20240213,184600,57247800,3105,3105,3105,3105,0
20240213,184500,57247800,3105,3105,3105,3105,0
20240213,184400,57247800,3105,3105,3105,3105,0
20240213,184300,57247800,3105,3105,3105,3105,0
20240213,184200,57247800,3105,3105,3105,3105,0
20240213,184100,57247800,3105,3105,3105,3105,0
20240213,184000,57247800,3105,3105,3105,3105,0
20240213,183900,57247800,3105,3105,3105,3105,0
20240213,183800,57247800,3105,3105,3105,3105,1036
20240213,183700,57247800,3105,3105,3105,3105,0
20240213,183600,57247800,3105,3105,3105,3105,0
20240213,183500,57247800,3105,3105,3105,3105,0
20240213,183400,57247800,3105,3105,3105,3105,0
20240213,183300,57247800,3105,3105,3105,3105,0
20240213,183200,57247800,3105,3105,3105,3105,0
20240213,183100,57247800,3105,3105,3105,3105,0
20240213,183000,57247800,3105,3105,3105,3105,0
20240213,182900,57247800,3105,3105,3105,3105,0
20240213,182800,57247800,3105,3105,3105,3105,0
20240213,182700,57247800,3105,3105,3105,3105,0
20240213,182600,57247800,3105,3105,3105,3105,0
20240213,182500,57247800,3105,3105,3105,3105,0
20240213,182400,57247800,3105,3105,3105,3105,0
20240213,182300,57247800,3105,3105,3105,3105,0
20240213,182200,57247800,3105,3105,3105,3105,0
20240213,182100,57247800,3105,3105,3105,3105,0
20240213,182000,57247800,3105,3105,3105,3105,0
20240213,181900,57247800,3105,3105,3105,3105,0
20240213,181800,57247800,3105,3105,3105,3105,0
20240213,181700,57247800,3105,3105,3105,3105,0
20240213,181600,57247800,3105,3105,3105,3105,0
20240213,181500,57247800,3105,3105,3105,3105,0
20240213,181400,57247800,3105,3105,3105,3105,0
20240213,181300,57247800,3105,3105,3105,3105,0
20240213,181200,57247800,3105,3105,3105,3105,0
20240213,181100,57247800,3105,3105,3105,3105,0
20240213,181000,57247800,3105,3105,3105,3105,0
20240213,180900,57247800,3105,3105,3105,3105,0
20240213,180800,57247800,3105,3105,3105,3105,1036
20240213,180700,57247800,3105,3105,3105,3105,0
20240213,180600,57247800,3105,3105,3105,3105,0
20240213,180500,57247800,3105,3105,3105,3105,0
20240213,180400,57247800,3105,3105,3105,3105,0
20240213,180300,57247800,3105,3105,3105,3105,0
20240213,180200,57247800,3105,3105,3105,3105,0
20240213,180100,57247800,3105,3105,3105,3105,0
20240213,180000,57247800,3105,3105,3105,3105,0
20240213,175900,57247800,3105,3105,3105,3105,0
20240213,175800,57247800,3105,3105,3105,3105,0
20240213,175700,57247800,3105,3105,3105,3105,0
20240213,175600,57247800,3105,3105,3105,3105,0
20240213,175500,57247800,3105,3105,3105,3105,0
20240213,175400,57247800,3105,3105,3105,3105,0
20240213,175300,57247800,3105,3105,3105,3105,0
20240213,175200,57247800,3105,3105,3105,3105,0
20240213,175100,57247800,3105,3105,3105,3105,0
20240213,175000,57247800,3105,3105,3105,3105,0
20240213,174900,57247800,3105,3105,3105,3105,0
20240213,174800,57247800,3105,3105,3105,3105,0
20240213,174700,57247800,3105,3105,3105,3105,0
20240213,174600,57247800,3105,3105,3105,3105,0
20240213,174500,57247800,3105,3105,3105,3105,0
20240213,174400,57247800,3105,3105,3105,3105,0
20240213,174300,57247800,3105,3105,3105,3105,0
20240213,174200,57247800,3105,3105,3105,3105,0
20240213,174100,57247800,3105,3105,3105,3105,0
20240213,174000,57247800,3105,3105,3105,3105,0
20240213,173900,57247800,3105,3105,3105,3105,0
20240213,173800,57247800,3105,3105,3105,3105,1036
20240213,173700,57247800,3105,3105,3105,3105,0
20240213,173600,57247800,3105,3105,3105,3105,0
20240213,173500,57247800,3105,3105,3105,3105,0
20240213,173400,57247800,3105,3105,3105,3105,0
20240213,173300,57247800,3105,3105,3105,3105,0
20240213,173200,57247800,3105,3105,3105,3105,0
20240213,173100,57247800,3105,3105,3105,3105,0
20240213,173000,57247800,3105,3105,3105,3105,0
20240213,172900,57247800,3105,3105,3105,3105,0
20240213,172800,57247800,3105,3105,3105,3105,0
20240213,172700,57247800,3105,3105,3105,3105,0
20240213,172600,57247800,3105,3105,3105,3105,0
20240213,172500,57247800,3105,3105,3105,3105,0
20240213,172400,57247800,3105,3105,3105,3105,0
20240213,172300,57247800,3105,3105,3105,3105,0
20240213,172200,57247800,3105,3105,3105,3105,0
20240213,172100,57247800,3105,3105,3105,3105,0
20240213,172000,57247800,3105,3105,3105,3105,0
20240213,171900,57247800,3105,3105,3105,3105,0
20240213,171800,57247800,3105,3105,3105,3105,0
20240213,171700,57247800,3105,3105,3105,3105,0
20240213,171600,57247800,3105,3105,3105,3105,0
20240213,171500,57247800,3105,3105,3105,3105,0
20240213,171400,57247800,3105,3105,3105,3105,0
20240213,171300,57247800,3105,3105,3105,3105,0
20240213,171200,57247800,3105,3105,3105,3105,0
20240213,171100,57247800,3105,3105,3105,3105,0
20240213,171000,57247800,3105,3105,3105,3105,0
20240213,170900,57247800,3105,3105,3105,3105,0
20240213,170800,57247800,3105,3105,3105,3105,1036
20240213,170700,57247800,3105,3105,3105,3105,0
20240213,170600,57247800,3105,3105,3105,3105,0
20240213,170500,57247800,3105,3105,3105,3105,0
20240213,170400,57247800,3105,3105,3105,3105,0
20240213,170300,57247800,3105,3105,3105,3105,0
20240213,170200,57247800,3105,3105,3105,3105,0
20240213,170100,57247800,3105,3105,3105,3105,0
20240213,170000,57247800,3105,3105,3105,3105,0
20240213,165900,57247800,3105,3105,3105,3105,0
20240213,165800,57247800,3105,3105,3105,3105,0
20240213,165700,57247800,3105,3105,3105,3105,0
20240213,165600,57247800,3105,3105,3105,3105,0
20240213,165500,57247800,3105,3105,3105,3105,0
20240213,165400,57247800,3105,3105,3105,3105,0
20240213,165300,57247800,3105,3105,3105,3105,0
20240213,165200,57247800,3105,3105,3105,3105,0
20240213,165100,57247800,3105,3105,3105,3105,0
20240213,165000,57247800,3105,3105,3105,3105,0
20240213,164900,57247800,3105,3105,3105,3105,0
20240213,164800,57247800,3105,3105,3105,3105,0
20240213,164700,57247800,3105,3105,3105,3105,0
20240213,164600,57247800,3105,3105,3105,3105,0
20240213,164500,57247800,3105,3105,3105,3105,0
20240213,164400,57247800,3105,3105,3105,3105,0
20240213,164300,57247800,3105,3105,3105,3105,0
20240213,164200,57247800,3105,3105,3105,3105,0
20240213,164100,57247800,3105,3105,3105,3105,0
20240213,164000,57247800,3105,3105,3105,3105,0
20240213,163900,57247800,3105,3105,3105,3105,0
20240213,163800,57247800,3105,3105,3105,3105,1036
20240213,163700,57247800,3105,3105,3105,3105,0
20240213,163600,57247800,3105,3105,3105,3105,0
20240213,163500,57247800,3105,3105,3105,3105,0
20240213,163400,57247800,3105,3105,3105,3105,0
20240213,163300,57247800,3105,3105,3105,3105,0
20240213,163200,57247800,3105,3105,3105,3105,0
20240213,163100,57247800,3105,3105,3105,3105,0
20240213,163000,57247800,3105,3105,3105,3105,0
20240213,162900,57247800,3105,3105,3105,3105,0
20240213,162800,57247800,3105,3105,3105,3105,0
20240213,162700,57247800,3105,3105,3105,3105,0
20240213,162600,57247800,3105,3105,3105,3105,0
20240213,162500,57247800,3105,3105,3105,3105,0
20240213,162400,57247800,3105,3105,3105,3105,0
20240213,162300,57247800,3105,3105,3105,3105,0
20240213,162200,57247800,3105,3105,3105,3105,0
20240213,162100,57247800,3105,3105,3105,3105,0
20240213,162000,57247800,3105,3105,3105,3105,0
20240213,161900,57247800,3105,3105,3105,3105,0
20240213,161800,57247800,3105,3105,3105,3105,0
20240213,161700,57247800,3105,3105,3105,3105,0
20240213,161600,57247800,3105,3105,3105,3105,0
20240213,161500,57247800,3105,3105,3105,3105,0
20240213,161400,57247800,3105,3105,3105,3105,0
20240213,161300,57247800,3105,3105,3105,3105,0
20240213,161200,57247800,3105,3105,3105,3105,0
20240213,161100,57247800,3105,3105,3105,3105,0
20240213,161000,57247800,3105,3105,3105,3105,0
20240213,160900,57247800,3105,3105,3105,3105,0
20240213,160800,57247800,3105,3105,3105,3105,1036
20240213,160700,57247800,3105,3105,3105,3105,0
20240213,160600,57247800,3105,3105,3105,3105,0
20240213,160500,57247800,3105,3105,3105,3105,0
20240213,160400,57247800,3105,3105,3105,3105,0
20240213,160300,57247800,3105,3105,3105,3105,0
20240213,160200,57247800,3105,3105,3105,3105,0
20240213,160100,57247800,3105,3105,3105,3105,0
20240213,160000,57247800,3105,3105,3105,3105,0
20240213,155900,57247800,3105,3105,3105,3105,0
20240213,155800,57247800,3105,3105,3105,3105,0
20240213,155700,57247800,3105,3105,3105,3105,0
20240213,155600,57247800,3105,3105,3105,3105,0
20240213,155500,57247800,3105,3105,3105,3105,0
20240213,155400,57247800,3105,3105,3105,3105,0
20240213,155300,57247800,3105,3105,3105,3105,0
20240213,155200,57247800,3105,3105,3105,3105,0
20240213,155100,57247800,3105,3105,3105,3105,0
20240213,155000,57247800,3105,3105,3105,3105,0
20240213,154900,57247800,3105,3105,3105,3105,0
20240213,154800,57247800,3105,3105,3105,3105,0
20240213,154700,57247800,3105,3105,3105,3105,0
20240213,154600,57247800,3105,3105,3105,3105,0
20240213,154500,57247800,3105,3105,3105,3105,0
20240213,154400,57247800,3105,3105,3105,3105,0
20240213,154300,57247800,3105,3105,3105,3105,0
20240213,154200,57247800,3105,3105,3105,3105,0
20240213,154100,57247800,3105,3105,3105,3105,0
20240213,154000,57247800,3105,3105,3105,3105,0
20240213,153900,57247800,3105,3105,3105,3105,0
20240213,153800,57247800,3105,3105,3105,3105,1036
20240213,153700,57247800,3105,3105,3105,3105,0
20240213,153600,57247800,3105,3105,3105,3105,0
20240213,153500,57247800,3105,3105,3105,3105,0
20240213,153400,57247800,3105,3105,3105,3105,0
20240213,153300,57247800,3105,3105,3105,3105,0
20240213,153200,57247800,3105,3105,3105,3105,0
20240213,153100,57247800,3105,3105,3105,3105,0
20240213,153000,57247800,3105,3105,3105,3105,1036
20240213,152900,54031020,3100,3100,3100,3100,0
20240213,152800,54031020,3100,3100,3100,3100,0
20240213,152700,54031020,3100,3100,3100,3100,0
20240213,152600,54031020,3100,3100,3100,3100,0
20240213,152500,54031020,3100,3100,3100,3100,0
20240213,152400,54031020,3100,3100,3100,3100,0
20240213,152300,54031020,3100,3100,3100,3100,0
20240213,152200,54031020,3100,3100,3100,3100,0
20240213,152100,54031020,3100,3100,3100,3100,0
20240213,152000,54031020,3100,3100,3100,3100,0
20240213,151900,54031020,3100,3100,3100,3100,55
20240213,151800,53860520,3100,3100,3100,3100,2
20240213,151700,53854320,3100,3100,3100,3100,0
20240213,151600,53854320,3100,3100,3100,3100,0
20240213,151500,53854320,3100,3105,3105,3100,19
20240213,151400,53795335,3105,3105,3105,3105,1
20240213,151300,53792230,3100,3100,3100,3100,0
20240213,151200,53792230,3100,3100,3100,3100,27
20240213,151100,53708530,3100,3100,3100,3100,0
20240213,151000,53708530,3100,3100,3100,3100,0
20240213,150900,53708530,3100,3100,3100,3100,14
20240213,150800,53665130,3105,3105,3105,3105,0
20240213,150700,53665130,3105,3105,3105,3105,25
20240213,150600,53587505,3105,3105,3105,3105,34
20240213,150500,53481935,3100,3100,3100,3100,42
20240213,150400,53351735,3100,3100,3100,3100,366
20240213,150300,52217135,3100,3100,3100,3100,0
20240213,150200,52217135,3100,3100,3100,3100,0
20240213,150100,52217135,3100,3100,3100,3100,0
20240213,150000,52217135,3100,3100,3100,3100,0
20240213,145900,52217135,3100,3100,3100,3100,0
20240213,145800,52217135,3100,3100,3100,3100,105
20240213,145700,51891635,3100,3100,3100,3100,0
20240213,145600,51891635,3100,3100,3100,3100,0
20240213,145500,51891635,3100,3100,3100,3100,0
20240213,145400,51891635,3100,3100,3100,3100,0
20240213,145300,51891635,3100,3100,3100,3100,0
20240213,145200,51891635,3100,3100,3100,3100,0
20240213,145100,51891635,3100,3100,3100,3100,219
20240213,145000,51212735,3100,3100,3100,3100,0
20240213,144900,51212735,3100,3100,3100,3100,0
20240213,144800,51212735,3100,3100,3100,3100,0
20240213,144700,51212735,3100,3100,3100,3100,52
20240213,144600,51051535,3105,3105,3105,3105,0
20240213,144500,51051535,3105,3105,3105,3105,0
20240213,144400,51051535,3105,3105,3105,3105,0
20240213,144300,51051535,3105,3105,3105,3105,18
20240213,144200,50995645,3105,3105,3105,3105,0
20240213,144100,50995645,3105,3105,3105,3105,0
20240213,144000,50995645,3105,3105,3105,3105,47
20240213,143900,50849710,3100,3100,3100,3100,0
20240213,143800,50849710,3100,3100,3100,3100,0
20240213,143700,50849710,3100,3100,3100,3100,9
20240213,143600,50821810,3100,3100,3100,3100,0
20240213,143500,50821810,3100,3100,3100,3100,0
20240213,143400,50821810,3100,3100,3100,3100,65
20240213,143300,50620310,3105,3105,3105,3105,0
20240213,143200,50620310,3105,3105,3105,3105,0
20240213,143100,50620310,3105,3105,3105,3105,0
20240213,143000,50620310,3105,3105,3105,3105,1
20240213,142900,50617205,3105,3105,3105,3105,48
20240213,142800,50468165,3110,3110,3110,3110,0
20240213,142700,50468165,3110,3110,3110,3110,0
20240213,142600,50468165,3110,3110,3110,3110,0
20240213,142500,50468165,3110,3110,3110,3110,0
20240213,142400,50468165,3110,3110,3110,3110,0
20240213,142300,50468165,3110,3110,3110,3110,0
20240213,142200,50468165,3110,3110,3110,3110,0
20240213,142100,50468165,3110,3110,3110,3110,386
20240213,142000,49267705,3110,3110,3110,3110,47
20240213,141900,49121535,3100,3100,3100,3100,0
20240213,141800,49121535,3100,3100,3100,3100,0
20240213,141700,49121535,3100,3100,3100,3100,471
20240213,141600,47661435,3100,3100,3100,3100,0
20240213,141500,47661435,3100,3100,3100,3100,5
20240213,141400,47645935,3100,3100,3100,3100,0
20240213,141300,47645935,3100,3100,3100,3100,0
20240213,141200,47645935,3100,3100,3100,3100,0
20240213,141100,47645935,3100,3100,3100,3100,0
20240213,141000,47645935,3100,3100,3100,3100,217
20240213,140900,46973235,3110,3110,3110,3110,0
20240213,140800,46973235,3110,3110,3110,3110,0
20240213,140700,46973235,3110,3100,3110,3100,106
20240213,140600,46644625,3100,3100,3100,3100,6
20240213,140500,46626025,3100,3100,3100,3100,0
20240213,140400,46626025,3100,3100,3100,3100,3
20240213,140300,46616725,3100,3100,3100,3100,1
20240213,140200,46613625,3100,3100,3100,3100,0
20240213,140100,46613625,3100,3100,3100,3100,6
20240213,140000,46595025,3100,3100,3100,3100,47
20240213,135900,46449325,3100,3100,3100,3100,0
20240213,135800,46449325,3100,3100,3100,3100,0
20240213,135700,46449325,3100,3100,3100,3100,0
20240213,135600,46449325,3100,3100,3100,3100,10
20240213,135500,46418325,3100,3100,3100,3100,0
20240213,135400,46418325,3100,3100,3100,3100,0
20240213,135300,46418325,3100,3100,3100,3100,0
20240213,135200,46418325,3100,3100,3100,3100,0
20240213,135100,46418325,3100,3100,3100,3100,0
20240213,135000,46418325,3100,3100,3100,3100,0
20240213,134900,46418325,3100,3100,3100,3100,0
20240213,134800,46418325,3100,3100,3100,3100,0
20240213,134700,46418325,3100,3100,3100,3100,16
20240213,134600,46368725,3100,3100,3100,3100,1
20240213,134500,46365625,3095,3095,3095,3095,0
20240213,134400,46365625,3095,3095,3095,3095,40
20240213,134300,46241825,3100,3100,3100,3100,0
20240213,134200,46241825,3100,3100,3100,3100,5
20240213,134100,46226325,3100,3105,3105,3100,12
20240213,134000,46189090,3110,3110,3110,3110,47
20240213,133900,46042920,3100,3100,3100,3100,0
20240213,133800,46042920,3100,3100,3100,3100,0
20240213,133700,46042920,3100,3100,3100,3100,0
20240213,133600,46042920,3100,3100,3100,3100,0
20240213,133500,46042920,3100,3100,3100,3100,0
20240213,133400,46042920,3100,3100,3100,3100,0
20240213,133300,46042920,3100,3100,3100,3100,5
20240213,133200,46027420,3100,3100,3100,3100,0
20240213,133100,46027420,3100,3100,3100,3100,0
20240213,133000,46027420,3100,3100,3100,3100,0
20240213,132900,46027420,3100,3100,3100,3100,5
20240213,132800,46011920,3110,3110,3110,3110,0
20240213,132700,46011920,3110,3110,3110,3110,0
20240213,132600,46011920,3110,3110,3110,3110,0
20240213,132500,46011920,3110,3110,3110,3110,9
20240213,132400,45983930,3095,3095,3095,3095,0
20240213,132300,45983930,3095,3095,3095,3095,0
20240213,132200,45983930,3095,3100,3100,3095,100
20240213,132100,45674365,3105,3105,3105,3105,5
20240213,132000,45658840,3105,3105,3105,3105,47
20240213,131900,45512905,3100,3100,3100,3100,6
20240213,131800,45494305,3105,3105,3105,3105,203
20240213,131700,44863990,3110,3110,3110,3110,35
20240213,131600,44755140,3105,3105,3105,3105,2
20240213,131500,44748930,3100,3105,3105,3100,23
20240213,131400,44677600,3110,3110,3110,3110,0
20240213,131300,44677600,3110,3110,3110,3110,0
20240213,131200,44677600,3110,3110,3110,3110,0
20240213,131100,44677600,3110,3110,3110,3110,5
20240213,131000,44662050,3110,3110,3110,3110,0
20240213,130900,44662050,3110,3110,3110,3110,0
20240213,130800,44662050,3110,3110,3110,3110,0
20240213,130700,44662050,3110,3110,3110,3110,0
20240213,130600,44662050,3110,3110,3110,3110,0
20240213,130500,44662050,3110,3110,3110,3110,0
20240213,130400,44662050,3110,3110,3110,3110,0
20240213,130300,44662050,3110,3110,3110,3110,0
20240213,130200,44662050,3110,3110,3110,3110,0
20240213,130100,44662050,3110,3110,3110,3110,0
20240213,130000,44662050,3110,3110,3110,3110,47
20240213,125900,44515880,3100,3100,3100,3100,0
20240213,125800,44515880,3100,3100,3100,3100,0
20240213,125700,44515880,3100,3100,3100,3100,0
20240213,125600,44515880,3100,3105,3105,3100,139
20240213,125500,44084680,3110,3110,3110,3110,0
20240213,125400,44084680,3110,3110,3110,3110,5
20240213,125300,44069130,3110,3110,3110,3110,0
20240213,125200,44069130,3110,3110,3110,3110,0
20240213,125100,44069130,3110,3110,3110,3110,0
20240213,125000,44069130,3110,3110,3110,3110,0
20240213,124900,44069130,3110,3110,3110,3110,0
20240213,124800,44069130,3110,3110,3110,3110,1
20240213,124700,44066020,3110,3110,3110,3110,5
20240213,124600,44050470,3110,3110,3110,3110,0
20240213,124500,44050470,3110,3110,3110,3110,0
20240213,124400,44050470,3110,3110,3110,3110,5
20240213,124300,44034920,3105,3105,3105,3105,45
20240213,124200,43895195,3105,3105,3105,3105,0
20240213,124100,43895195,3105,3105,3105,3105,0
20240213,124000,43895195,3105,3105,3105,3105,47
20240213,123900,43749260,3105,3105,3105,3105,0
20240213,123800,43749260,3105,3105,3105,3105,0
20240213,123700,43749260,3105,3105,3105,3105,0
20240213,123600,43749260,3105,3105,3105,3105,5
20240213,123500,43733735,3105,3105,3105,3105,0
20240213,123400,43733735,3105,3105,3105,3105,0
20240213,123300,43733735,3105,3105,3105,3105,10
20240213,123200,43702685,3105,3105,3105,3105,0
20240213,123100,43702685,3105,3105,3105,3105,0
20240213,123000,43702685,3105,3105,3105,3105,0
20240213,122900,43702685,3105,3105,3105,3105,0
20240213,122800,43702685,3105,3105,3105,3105,0
20240213,122700,43702685,3105,3105,3105,3105,0
20240213,122600,43702685,3105,3105,3105,3105,0
20240213,122500,43702685,3105,3105,3105,3105,0
20240213,122400,43702685,3105,3105,3105,3105,0
20240213,122300,43702685,3105,3105,3105,3105,0
20240213,122200,43702685,3105,3105,3105,3105,0
20240213,122100,43702685,3105,3105,3105,3105,0
20240213,122000,43702685,3105,3105,3105,3105,47
20240213,121900,43556750,3095,3095,3095,3095,1387
20240213,121800,39263985,3095,3095,3095,3095,10
20240213,121700,39233035,3095,3095,3095,3095,0
20240213,121600,39233035,3095,3095,3095,3095,20
20240213,121500,39171135,3095,3095,3095,3095,0
20240213,121400,39171135,3095,3095,3095,3095,0
20240213,121300,39171135,3095,3095,3095,3095,150
20240213,121200,38706885,3095,3095,3095,3095,0
20240213,121100,38706885,3095,3095,3095,3095,0
20240213,121000,38706885,3095,3095,3095,3095,0
20240213,120900,38706885,3095,3095,3095,3095,0
20240213,120800,38706885,3095,3095,3095,3095,0
20240213,120700,38706885,3095,3095,3095,3095,0
20240213,120600,38706885,3095,3095,3095,3095,6
20240213,120500,38688315,3095,3095,3095,3095,1
20240213,120400,38685220,3095,3095,3095,3095,0
20240213,120300,38685220,3095,3095,3095,3095,0
20240213,120200,38685220,3095,3095,3095,3095,0
20240213,120100,38685220,3095,3095,3095,3095,6
20240213,120000,38666650,3095,3095,3095,3095,47
20240213,115900,38521185,3095,3095,3095,3095,1
20240213,115800,38518090,3095,3095,3095,3095,0
20240213,115700,38518090,3095,3095,3095,3095,5
20240213,115600,38502615,3095,3095,3095,3095,0
20240213,115500,38502615,3095,3095,3095,3095,0
20240213,115400,38502615,3095,3095,3095,3095,5
20240213,115300,38487140,3090,3090,3090,3090,32
20240213,115200,38388260,3090,3090,3090,3090,0
20240213,115100,38388260,3090,3090,3090,3090,0
20240213,115000,38388260,3090,3090,3090,3090,0
20240213,114900,38388260,3090,3090,3090,3090,0
20240213,114800,38388260,3090,3090,3090,3090,0
20240213,114700,38388260,3090,3090,3090,3090,0
20240213,114600,38388260,3090,3090,3090,3090,0
20240213,114500,38388260,3090,3090,3090,3090,0
20240213,114400,38388260,3090,3090,3090,3090,0
20240213,114300,38388260,3090,3090,3090,3090,8
20240213,114200,38363540,3090,3090,3090,3090,0
20240213,114100,38363540,3090,3090,3090,3090,5
20240213,114000,38348090,3085,3090,3095,3085,49
20240213,113900,38196595,3090,3090,3090,3090,50
20240213,113800,38042095,3090,3090,3090,3090,10
20240213,113700,38011195,3090,3090,3090,3090,10
20240213,113600,37980295,3090,3090,3090,3085,15
20240213,113500,37933955,3090,3090,3090,3090,3
20240213,113400,37924685,3090,3090,3090,3090,4
20240213,113300,37912325,3090,3090,3090,3090,2
20240213,113200,37906145,3085,3085,3085,3085,1
20240213,113100,37903060,3090,3090,3090,3090,5
20240213,113000,37887610,3090,3085,3090,3085,9
20240213,112900,37859810,3090,3095,3095,3090,1121
20240213,112800,34395600,3095,3095,3095,3095,6
20240213,112700,34377030,3095,3095,3095,3095,0
20240213,112600,34377030,3095,3095,3095,3095,5
20240213,112500,34361555,3095,3095,3095,3095,5
20240213,112400,34346080,3090,3090,3090,3090,0
20240213,112300,34346080,3090,3090,3090,3090,1
20240213,112200,34342990,3095,3095,3095,3095,0
20240213,112100,34342990,3095,3095,3095,3095,100
20240213,112000,34033490,3095,3095,3095,3095,47
20240213,111900,33888025,3095,3095,3095,3095,0
20240213,111800,33888025,3095,3095,3095,3095,100
20240213,111700,33578525,3095,3095,3095,3095,0
20240213,111600,33578525,3095,3090,3095,3090,6
20240213,111500,33559960,3095,3095,3095,3095,0
20240213,111400,33559960,3095,3095,3095,3095,0
20240213,111300,33559960,3095,3095,3095,3095,11
20240213,111200,33525915,3095,3095,3095,3095,0
20240213,111100,33525915,3095,3095,3095,3095,10
20240213,111000,33494965,3090,3090,3090,3090,0
20240213,110900,33494965,3090,3090,3090,3090,0
20240213,110800,33494965,3090,3090,3090,3090,0
20240213,110700,33494965,3090,3090,3090,3090,0
20240213,110600,33494965,3090,3090,3090,3090,0
20240213,110500,33494965,3090,3090,3090,3090,0
20240213,110400,33494965,3090,3090,3090,3090,0
20240213,110300,33494965,3090,3090,3090,3090,118
20240213,110200,33130345,3090,3090,3090,3090,472
20240213,110100,31671865,3090,3090,3090,3090,0
20240213,110000,31671865,3090,3090,3090,3090,47
20240213,105900,31526635,3090,3090,3090,3090,0
20240213,105800,31526635,3090,3090,3090,3090,5
20240213,105700,31511185,3090,3090,3090,3090,1
20240213,105600,31508095,3085,3085,3085,3085,0
20240213,105500,31508095,3085,3085,3085,3085,1
20240213,105400,31505010,3090,3085,3090,3085,178
20240213,105300,30955845,3085,3085,3085,3085,1
20240213,105200,30952760,3085,3085,3085,3085,3
20240213,105100,30943505,3085,3090,3090,3085,104
20240213,105000,30622165,3090,3090,3090,3090,0
20240213,104900,30622165,3090,3090,3090,3090,7
20240213,104800,30600535,3090,3090,3090,3090,2
20240213,104700,30594355,3090,3090,3090,3090,10
20240213,104600,30563455,3090,3090,3090,3090,0
20240213,104500,30563455,3090,3085,3090,3085,2
20240213,104400,30557280,3090,3090,3090,3090,0
20240213,104300,30557280,3090,3090,3090,3090,32
20240213,104200,30458400,3090,3090,3090,3090,0
20240213,104100,30458400,3090,3090,3090,3090,3
20240213,104000,30449130,3090,3090,3090,3090,47
20240213,103900,30303900,3090,3090,3090,3090,1
20240213,103800,30300810,3085,3085,3085,3085,0
20240213,103700,30300810,3085,3090,3090,3085,231
20240213,103600,29587835,3090,3090,3090,3090,60
20240213,103500,29402435,3090,3090,3090,3090,0
20240213,103400,29402435,3090,3090,3090,3090,0
20240213,103300,29402435,3090,3090,3090,3090,0
20240213,103200,29402435,3090,3090,3090,3090,10
20240213,103100,29371535,3090,3090,3090,3090,5
20240213,103000,29356085,3085,3085,3085,3085,1
20240213,102900,29353000,3090,3090,3090,3090,0
20240213,102800,29353000,3090,3090,3090,3090,0
20240213,102700,29353000,3090,3090,3090,3090,0
20240213,102600,29353000,3090,3090,3090,3090,1
20240213,102500,29349910,3090,3090,3090,3090,0
20240213,102400,29349910,3090,3090,3090,3090,0
20240213,102300,29349910,3090,3090,3090,3090,54
20240213,102200,29183050,3090,3090,3090,3090,5
20240213,102100,29167600,3090,3090,3090,3085,24
20240213,102000,29093475,3090,3095,3100,3090,50
20240213,101900,28938520,3100,3100,3100,3100,10
20240213,101800,28907520,3085,3085,3085,3085,2
20240213,101700,28901350,3090,3090,3090,3090,82
20240213,101600,28647970,3090,3090,3090,3090,0
20240213,101500,28647970,3090,3090,3090,3090,17
20240213,101400,28595440,3090,3090,3090,3090,47
20240213,101300,28450210,3090,3090,3090,3090,0
20240213,101200,28450210,3090,3090,3090,3090,0
20240213,101100,28450210,3090,3090,3090,3090,36
20240213,101000,28338970,3090,3090,3090,3090,17
20240213,100900,28286440,3090,3090,3090,3090,11
20240213,100800,28252450,3090,3090,3090,3090,9
20240213,100700,28224640,3090,3090,3090,3090,225
20240213,100600,27529390,3090,3090,3090,3090,1
20240213,100500,27526300,3090,3090,3090,3090,11
20240213,100400,27492310,3090,3095,3095,3090,535
20240213,100300,25839015,3110,3110,3110,3110,0
20240213,100200,25839015,3110,3110,3110,3110,0
20240213,100100,25839015,3110,3110,3110,3110,0
20240213,100000,25839015,3110,3105,3110,3105,47
20240213,095900,25692970,3105,3105,3105,3105,0
20240213,095800,25692970,3105,3105,3105,3105,1
20240213,095700,25689865,3095,3095,3095,3095,0
20240213,095600,25689865,3095,3095,3095,3095,55
20240213,095500,25519640,3110,3110,3110,3110,0
20240213,095400,25519640,3110,3110,3110,3110,2
20240213,095300,25513420,3090,3090,3090,3090,0
20240213,095200,25513420,3090,3090,3090,3090,0
20240213,095100,25513420,3090,3090,3090,3090,0
20240213,095000,25513420,3090,3085,3090,3085,128
20240213,094900,25118475,3090,3105,3105,3090,238
20240213,094800,24382525,3125,3125,3125,3125,6
20240213,094700,24363775,3130,3105,3130,3105,11
20240213,094600,24329595,3105,3105,3105,3105,48
20240213,094500,24180555,3080,3135,3135,3080,3001
20240213,094400,14897785,3130,3130,3130,3130,0
20240213,094300,14897785,3130,3130,3130,3130,0
20240213,094200,14897785,3130,3130,3130,3130,2
20240213,094100,14891525,3130,3130,3130,3130,5
20240213,094000,14875875,3125,3135,3135,3125,50
20240213,093900,14719155,3135,3135,3135,3135,0
20240213,093800,14719155,3135,3135,3135,3135,1
20240213,093700,14716020,3130,3130,3130,3130,0
20240213,093600,14716020,3130,3130,3130,3130,10
20240213,093500,14684720,3120,3120,3120,3120,0
20240213,093400,14684720,3120,3120,3120,3120,0
20240213,093300,14684720,3120,3120,3120,3120,0
20240213,093200,14684720,3120,3120,3120,3120,0
20240213,093100,14684720,3120,3120,3120,3120,0
20240213,093000,14684720,3120,3120,3120,3120,0
20240213,092900,14684720,3120,3120,3120,3120,0
20240213,092800,14684720,3120,3120,3120,3120,0
20240213,092700,14684720,3120,3120,3120,3120,0
20240213,092600,14684720,3120,3120,3120,3120,0
20240213,092500,14684720,3120,3130,3130,3120,198
20240213,092400,14065070,3130,3130,3130,3130,25
20240213,092300,13986820,3130,3130,3130,3130,0
20240213,092200,13986820,3130,3130,3130,3130,0
20240213,092100,13986820,3130,3130,3130,3130,0
20240213,092000,13986820,3130,3130,3130,3130,547
20240213,091900,12274710,3130,3130,3130,3130,0
20240213,091800,12274710,3130,3130,3130,3130,0
20240213,091700,12274710,3130,3130,3130,3130,1
20240213,091600,12271580,3120,3120,3120,3120,0
20240213,091500,12271580,3120,3120,3120,3120,981
20240213,091400,9210860,3120,3120,3120,3120,0
20240213,091300,9210860,3120,3120,3120,3120,0
20240213,091200,9210860,3120,3115,3120,3115,2
20240213,091100,9204625,3095,3095,3095,3095,0
20240213,091000,9204625,3095,3115,3115,3095,42
20240213,090900,9073835,3120,3120,3120,3120,0
20240213,090800,9073835,3120,3095,3120,3095,311
20240213,090700,8110865,3120,3120,3120,3120,1
20240213,090600,8107745,3100,3110,3110,3100,145
20240213,090500,7657480,3110,3140,3140,3110,1250
20240213,090400,3756030,3150,3150,3150,3150,0
20240213,090300,3756030,3150,3150,3150,3150,0
20240213,090200,3756030,3150,3150,3150,3150,0
20240213,090100,3756030,3150,3140,3155,3120,197
20240213,090000,3135600,3120,3120,3120,3120,1005