KissMeData/067390/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,193800,205003182,1654,1654,1654,1654,944
20240213,193700,205003182,1654,1654,1654,1654,0
20240213,193600,205003182,1654,1654,1654,1654,0
20240213,193500,205003182,1654,1654,1654,1654,0
20240213,193400,205003182,1654,1654,1654,1654,0
20240213,193300,205003182,1654,1654,1654,1654,0
20240213,193200,205003182,1654,1654,1654,1654,0
20240213,193100,205003182,1654,1654,1654,1654,0
20240213,193000,205003182,1654,1654,1654,1654,0
20240213,192900,205003182,1654,1654,1654,1654,0
20240213,192800,205003182,1654,1654,1654,1654,0
20240213,192700,205003182,1654,1654,1654,1654,0
20240213,192600,205003182,1654,1654,1654,1654,0
20240213,192500,205003182,1654,1654,1654,1654,0
20240213,192400,205003182,1654,1654,1654,1654,0
20240213,192300,205003182,1654,1654,1654,1654,0
20240213,192200,205003182,1654,1654,1654,1654,0
20240213,192100,205003182,1654,1654,1654,1654,0
20240213,192000,205003182,1654,1654,1654,1654,0
20240213,191900,205003182,1654,1654,1654,1654,0
20240213,191800,205003182,1654,1654,1654,1654,0
20240213,191700,205003182,1654,1654,1654,1654,0
20240213,191600,205003182,1654,1654,1654,1654,0
20240213,191500,205003182,1654,1654,1654,1654,0
20240213,191400,205003182,1654,1654,1654,1654,0
20240213,191300,205003182,1654,1654,1654,1654,0
20240213,191200,205003182,1654,1654,1654,1654,0
20240213,191100,205003182,1654,1654,1654,1654,0
20240213,191000,205003182,1654,1654,1654,1654,0
20240213,190900,205003182,1654,1654,1654,1654,0
20240213,190800,205003182,1654,1654,1654,1654,944
20240213,190700,205003182,1654,1654,1654,1654,0
20240213,190600,205003182,1654,1654,1654,1654,0
20240213,190500,205003182,1654,1654,1654,1654,0
20240213,190400,205003182,1654,1654,1654,1654,0
20240213,190300,205003182,1654,1654,1654,1654,0
20240213,190200,205003182,1654,1654,1654,1654,0
20240213,190100,205003182,1654,1654,1654,1654,0
20240213,190000,205003182,1654,1654,1654,1654,0
20240213,185900,205003182,1654,1654,1654,1654,0
20240213,185800,205003182,1654,1654,1654,1654,0
20240213,185700,205003182,1654,1654,1654,1654,0
20240213,185600,205003182,1654,1654,1654,1654,0
20240213,185500,205003182,1654,1654,1654,1654,0
20240213,185400,205003182,1654,1654,1654,1654,0
20240213,185300,205003182,1654,1654,1654,1654,0
20240213,185200,205003182,1654,1654,1654,1654,0
20240213,185100,205003182,1654,1654,1654,1654,0
20240213,185000,205003182,1654,1654,1654,1654,0
20240213,184900,205003182,1654,1654,1654,1654,0
20240213,184800,205003182,1654,1654,1654,1654,0
20240213,184700,205003182,1654,1654,1654,1654,0
20240213,184600,205003182,1654,1654,1654,1654,0
20240213,184500,205003182,1654,1654,1654,1654,0
20240213,184400,205003182,1654,1654,1654,1654,0
20240213,184300,205003182,1654,1654,1654,1654,0
20240213,184200,205003182,1654,1654,1654,1654,0
20240213,184100,205003182,1654,1654,1654,1654,0
20240213,184000,205003182,1654,1654,1654,1654,0
20240213,183900,205003182,1654,1654,1654,1654,0
20240213,183800,205003182,1654,1654,1654,1654,944
20240213,183700,205003182,1654,1654,1654,1654,0
20240213,183600,205003182,1654,1654,1654,1654,0
20240213,183500,205003182,1654,1654,1654,1654,0
20240213,183400,205003182,1654,1654,1654,1654,0
20240213,183300,205003182,1654,1654,1654,1654,0
20240213,183200,205003182,1654,1654,1654,1654,0
20240213,183100,205003182,1654,1654,1654,1654,0
20240213,183000,205003182,1654,1654,1654,1654,0
20240213,182900,205003182,1654,1654,1654,1654,0
20240213,182800,205003182,1654,1654,1654,1654,0
20240213,182700,205003182,1654,1654,1654,1654,0
20240213,182600,205003182,1654,1654,1654,1654,0
20240213,182500,205003182,1654,1654,1654,1654,0
20240213,182400,205003182,1654,1654,1654,1654,0
20240213,182300,205003182,1654,1654,1654,1654,0
20240213,182200,205003182,1654,1654,1654,1654,0
20240213,182100,205003182,1654,1654,1654,1654,0
20240213,182000,205003182,1654,1654,1654,1654,0
20240213,181900,205003182,1654,1654,1654,1654,0
20240213,181800,205003182,1654,1654,1654,1654,0
20240213,181700,205003182,1654,1654,1654,1654,0
20240213,181600,205003182,1654,1654,1654,1654,0
20240213,181500,205003182,1654,1654,1654,1654,0
20240213,181400,205003182,1654,1654,1654,1654,0
20240213,181300,205003182,1654,1654,1654,1654,0
20240213,181200,205003182,1654,1654,1654,1654,0
20240213,181100,205003182,1654,1654,1654,1654,0
20240213,181000,205003182,1654,1654,1654,1654,0
20240213,180900,205003182,1654,1654,1654,1654,0
20240213,180800,205003182,1654,1654,1654,1654,944
20240213,180700,205003182,1654,1654,1654,1654,0
20240213,180600,205003182,1654,1654,1654,1654,0
20240213,180500,205003182,1654,1654,1654,1654,0
20240213,180400,205003182,1654,1654,1654,1654,0
20240213,180300,205003182,1654,1654,1654,1654,0
20240213,180200,205003182,1654,1654,1654,1654,0
20240213,180100,205003182,1654,1654,1654,1654,0
20240213,180000,205003182,1654,1654,1654,1654,0
20240213,175900,205003182,1654,1654,1654,1654,0
20240213,175800,205003182,1654,1654,1654,1654,0
20240213,175700,205003182,1654,1654,1654,1654,0
20240213,175600,205003182,1654,1654,1654,1654,0
20240213,175500,205003182,1654,1654,1654,1654,0
20240213,175400,205003182,1654,1654,1654,1654,0
20240213,175300,205003182,1654,1654,1654,1654,0
20240213,175200,205003182,1654,1654,1654,1654,0
20240213,175100,205003182,1654,1654,1654,1654,0
20240213,175000,205003182,1654,1654,1654,1654,0
20240213,174900,205003182,1654,1654,1654,1654,0
20240213,174800,205003182,1654,1654,1654,1654,0
20240213,174700,205003182,1654,1654,1654,1654,0
20240213,174600,205003182,1654,1654,1654,1654,0
20240213,174500,205003182,1654,1654,1654,1654,0
20240213,174400,205003182,1654,1654,1654,1654,0
20240213,174300,205003182,1654,1654,1654,1654,0
20240213,174200,205003182,1654,1654,1654,1654,0
20240213,174100,205003182,1654,1654,1654,1654,0
20240213,174000,205003182,1654,1654,1654,1654,0
20240213,173900,205003182,1654,1654,1654,1654,0
20240213,173800,205003182,1654,1654,1654,1654,944
20240213,173700,205003182,1654,1654,1654,1654,0
20240213,173600,205003182,1654,1654,1654,1654,0
20240213,173500,205003182,1654,1654,1654,1654,0
20240213,173400,205003182,1654,1654,1654,1654,0
20240213,173300,205003182,1654,1654,1654,1654,0
20240213,173200,205003182,1654,1654,1654,1654,0
20240213,173100,205003182,1654,1654,1654,1654,0
20240213,173000,205003182,1654,1654,1654,1654,0
20240213,172900,205003182,1654,1654,1654,1654,0
20240213,172800,205003182,1654,1654,1654,1654,0
20240213,172700,205003182,1654,1654,1654,1654,0
20240213,172600,205003182,1654,1654,1654,1654,0
20240213,172500,205003182,1654,1654,1654,1654,0
20240213,172400,205003182,1654,1654,1654,1654,0
20240213,172300,205003182,1654,1654,1654,1654,0
20240213,172200,205003182,1654,1654,1654,1654,0
20240213,172100,205003182,1654,1654,1654,1654,0
20240213,172000,205003182,1654,1654,1654,1654,0
20240213,171900,205003182,1654,1654,1654,1654,0
20240213,171800,205003182,1654,1654,1654,1654,0
20240213,171700,205003182,1654,1654,1654,1654,0
20240213,171600,205003182,1654,1654,1654,1654,0
20240213,171500,205003182,1654,1654,1654,1654,0
20240213,171400,205003182,1654,1654,1654,1654,0
20240213,171300,205003182,1654,1654,1654,1654,0
20240213,171200,205003182,1654,1654,1654,1654,0
20240213,171100,205003182,1654,1654,1654,1654,0
20240213,171000,205003182,1654,1654,1654,1654,0
20240213,170900,205003182,1654,1654,1654,1654,0
20240213,170800,205003182,1654,1654,1654,1654,944
20240213,170700,205003182,1654,1654,1654,1654,0
20240213,170600,205003182,1654,1654,1654,1654,0
20240213,170500,205003182,1654,1654,1654,1654,0
20240213,170400,205003182,1654,1654,1654,1654,0
20240213,170300,205003182,1654,1654,1654,1654,0
20240213,170200,205003182,1654,1654,1654,1654,0
20240213,170100,205003182,1654,1654,1654,1654,0
20240213,170000,205003182,1654,1654,1654,1654,0
20240213,165900,205003182,1654,1654,1654,1654,0
20240213,165800,205003182,1654,1654,1654,1654,0
20240213,165700,205003182,1654,1654,1654,1654,0
20240213,165600,205003182,1654,1654,1654,1654,0
20240213,165500,205003182,1654,1654,1654,1654,0
20240213,165400,205003182,1654,1654,1654,1654,0
20240213,165300,205003182,1654,1654,1654,1654,0
20240213,165200,205003182,1654,1654,1654,1654,0
20240213,165100,205003182,1654,1654,1654,1654,0
20240213,165000,205003182,1654,1654,1654,1654,0
20240213,164900,205003182,1654,1654,1654,1654,0
20240213,164800,205003182,1654,1654,1654,1654,0
20240213,164700,205003182,1654,1654,1654,1654,0
20240213,164600,205003182,1654,1654,1654,1654,0
20240213,164500,205003182,1654,1654,1654,1654,0
20240213,164400,205003182,1654,1654,1654,1654,0
20240213,164300,205003182,1654,1654,1654,1654,0
20240213,164200,205003182,1654,1654,1654,1654,0
20240213,164100,205003182,1654,1654,1654,1654,0
20240213,164000,205003182,1654,1654,1654,1654,0
20240213,163900,205003182,1654,1654,1654,1654,0
20240213,163800,205003182,1654,1654,1654,1654,944
20240213,163700,205003182,1654,1654,1654,1654,0
20240213,163600,205003182,1654,1654,1654,1654,0
20240213,163500,205003182,1654,1654,1654,1654,0
20240213,163400,205003182,1654,1654,1654,1654,0
20240213,163300,205003182,1654,1654,1654,1654,0
20240213,163200,205003182,1654,1654,1654,1654,0
20240213,163100,205003182,1654,1654,1654,1654,0
20240213,163000,205003182,1654,1654,1654,1654,0
20240213,162900,205003182,1654,1654,1654,1654,0
20240213,162800,205003182,1654,1654,1654,1654,0
20240213,162700,205003182,1654,1654,1654,1654,0
20240213,162600,205003182,1654,1654,1654,1654,0
20240213,162500,205003182,1654,1654,1654,1654,0
20240213,162400,205003182,1654,1654,1654,1654,0
20240213,162300,205003182,1654,1654,1654,1654,0
20240213,162200,205003182,1654,1654,1654,1654,0
20240213,162100,205003182,1654,1654,1654,1654,0
20240213,162000,205003182,1654,1654,1654,1654,0
20240213,161900,205003182,1654,1654,1654,1654,0
20240213,161800,205003182,1654,1654,1654,1654,0
20240213,161700,205003182,1654,1654,1654,1654,0
20240213,161600,205003182,1654,1654,1654,1654,0
20240213,161500,205003182,1654,1654,1654,1654,0
20240213,161400,205003182,1654,1654,1654,1654,0
20240213,161300,205003182,1654,1654,1654,1654,0
20240213,161200,205003182,1654,1654,1654,1654,0
20240213,161100,205003182,1654,1654,1654,1654,0
20240213,161000,205003182,1654,1654,1654,1654,0
20240213,160900,205003182,1654,1654,1654,1654,0
20240213,160800,205003182,1654,1654,1654,1654,944
20240213,160700,205003182,1654,1654,1654,1654,0
20240213,160600,205003182,1654,1654,1654,1654,0
20240213,160500,205003182,1654,1654,1654,1654,0
20240213,160400,205003182,1654,1654,1654,1654,0
20240213,160300,205003182,1654,1654,1654,1654,0
20240213,160200,205003182,1654,1654,1654,1654,0
20240213,160100,205003182,1654,1654,1654,1654,0
20240213,160000,205003182,1654,1654,1654,1654,0
20240213,155900,205003182,1654,1654,1654,1654,0
20240213,155800,205003182,1654,1654,1654,1654,0
20240213,155700,205003182,1654,1654,1654,1654,0
20240213,155600,205003182,1654,1654,1654,1654,0
20240213,155500,205003182,1654,1654,1654,1654,0
20240213,155400,205003182,1654,1654,1654,1654,0
20240213,155300,205003182,1654,1654,1654,1654,0
20240213,155200,205003182,1654,1654,1654,1654,0
20240213,155100,205003182,1654,1654,1654,1654,0
20240213,155000,205003182,1654,1654,1654,1654,0
20240213,154900,205003182,1654,1654,1654,1654,0
20240213,154800,205003182,1654,1654,1654,1654,0
20240213,154700,205003182,1654,1654,1654,1654,0
20240213,154600,205003182,1654,1654,1654,1654,0
20240213,154500,205003182,1654,1654,1654,1654,0
20240213,154400,205003182,1654,1654,1654,1654,0
20240213,154300,205003182,1654,1654,1654,1654,0
20240213,154200,205003182,1654,1654,1654,1654,0
20240213,154100,205003182,1654,1654,1654,1654,0
20240213,154000,205003182,1654,1654,1654,1654,0
20240213,153900,205003182,1654,1654,1654,1654,0
20240213,153800,205003182,1654,1654,1654,1654,944
20240213,153700,205003182,1654,1654,1654,1654,0
20240213,153600,205003182,1654,1654,1654,1654,0
20240213,153500,205003182,1654,1654,1654,1654,0
20240213,153400,205003182,1654,1654,1654,1654,0
20240213,153300,205003182,1654,1654,1654,1654,0
20240213,153200,205003182,1654,1654,1654,1654,0
20240213,153100,205003182,1654,1654,1654,1654,0
20240213,153000,205003182,1654,1654,1654,1654,944
20240213,152900,203441806,1659,1659,1659,1659,0
20240213,152800,203441806,1659,1659,1659,1659,0
20240213,152700,203441806,1659,1659,1659,1659,0
20240213,152600,203441806,1659,1659,1659,1659,0
20240213,152500,203441806,1659,1659,1659,1659,0
20240213,152400,203441806,1659,1659,1659,1659,0
20240213,152300,203441806,1659,1659,1659,1659,0
20240213,152200,203441806,1659,1659,1659,1659,0
20240213,152100,203441806,1659,1659,1659,1659,0
20240213,152000,203441806,1659,1659,1659,1659,0
20240213,151900,203441806,1659,1654,1659,1654,1491
20240213,151800,200971727,1658,1658,1658,1658,603
20240213,151700,199971953,1658,1657,1658,1657,2006
20240213,151600,196646605,1655,1655,1655,1655,0
20240213,151500,196646605,1655,1654,1658,1654,57
20240213,151400,196552284,1654,1654,1654,1654,66
20240213,151300,196443120,1654,1650,1654,1650,924
20240213,151200,194918406,1648,1648,1648,1648,0
20240213,151100,194918406,1648,1648,1648,1648,77
20240213,151000,194791510,1650,1648,1650,1647,114
20240213,150900,194603702,1650,1650,1650,1650,95
20240213,150800,194446952,1650,1649,1650,1647,231
20240213,150700,194066169,1647,1648,1648,1647,61
20240213,150600,193965698,1649,1649,1649,1649,0
20240213,150500,193965698,1649,1649,1649,1649,0
20240213,150400,193965698,1649,1649,1649,1649,0
20240213,150300,193965698,1649,1649,1649,1649,100
20240213,150200,193800798,1650,1650,1650,1650,0
20240213,150100,193800798,1650,1650,1650,1650,0
20240213,150000,193800798,1650,1650,1650,1650,4
20240213,145900,193794198,1650,1650,1650,1650,38
20240213,145800,193731498,1650,1653,1653,1650,83
20240213,145700,193594539,1654,1654,1654,1654,0
20240213,145600,193594539,1654,1654,1654,1654,1
20240213,145500,193592885,1655,1655,1655,1655,68
20240213,145400,193480345,1655,1654,1655,1654,83
20240213,145300,193343023,1655,1655,1655,1655,0
20240213,145200,193343023,1655,1654,1658,1654,592
20240213,145100,192363267,1651,1651,1651,1651,0
20240213,145000,192363267,1651,1651,1651,1650,147
20240213,144900,192120683,1650,1651,1651,1650,749
20240213,144800,190884784,1651,1650,1651,1650,122
20240213,144700,190683483,1651,1651,1651,1651,41
20240213,144600,190615792,1665,1663,1665,1663,588
20240213,144500,189636908,1664,1664,1664,1664,333
20240213,144400,189082796,1664,1664,1664,1664,9
20240213,144300,189067820,1665,1665,1665,1665,0
20240213,144200,189067820,1665,1665,1665,1665,0
20240213,144100,189067820,1665,1665,1665,1665,1
20240213,144000,189066155,1666,1666,1666,1666,1
20240213,143900,189064489,1660,1661,1661,1660,5297
20240213,143800,180266272,1665,1666,1666,1665,687
20240213,143700,179122394,1667,1657,1667,1657,2500
20240213,143600,174961095,1656,1647,1656,1647,9408
20240213,143500,159433595,1644,1644,1644,1644,0
20240213,143400,159433595,1644,1635,1645,1635,8969
20240213,143300,144718936,1631,1631,1631,1631,0
20240213,143200,144718936,1631,1631,1631,1631,0
20240213,143100,144718936,1631,1631,1631,1631,0
20240213,143000,144718936,1631,1631,1631,1631,0
20240213,142900,144718936,1631,1631,1631,1631,0
20240213,142800,144718936,1631,1631,1631,1631,0
20240213,142700,144718936,1631,1631,1631,1631,7
20240213,142600,144707519,1631,1631,1631,1631,175
20240213,142500,144422094,1631,1631,1631,1631,10
20240213,142400,144405784,1630,1630,1630,1630,506
20240213,142300,143581004,1629,1629,1629,1629,0
20240213,142200,143581004,1629,1630,1635,1627,3314
20240213,142100,138163840,1630,1631,1635,1630,171
20240213,142000,137884941,1631,1631,1631,1631,8
20240213,141900,137871893,1631,1631,1631,1631,226
20240213,141800,137503287,1635,1635,1635,1635,0
20240213,141700,137503287,1635,1635,1635,1635,0
20240213,141600,137503287,1635,1629,1635,1629,31
20240213,141500,137452608,1634,1634,1634,1634,200
20240213,141400,137125808,1626,1628,1634,1626,11410
20240213,141300,118529378,1626,1625,1626,1625,595
20240213,141200,117562008,1626,1626,1626,1626,0
20240213,141100,117562008,1626,1626,1626,1626,0
20240213,141000,117562008,1626,1626,1626,1626,5
20240213,140900,117553878,1620,1620,1620,1620,4
20240213,140800,117547398,1620,1620,1620,1620,0
20240213,140700,117547398,1620,1620,1620,1620,0
20240213,140600,117547398,1620,1620,1620,1620,0
20240213,140500,117547398,1620,1620,1620,1620,0
20240213,140400,117547398,1620,1620,1620,1620,0
20240213,140300,117547398,1620,1620,1620,1620,0
20240213,140200,117547398,1620,1620,1620,1620,0
20240213,140100,117547398,1620,1620,1620,1620,0
20240213,140000,117547398,1620,1620,1620,1620,0
20240213,135900,117547398,1620,1620,1620,1620,0
20240213,135800,117547398,1620,1620,1620,1620,0
20240213,135700,117547398,1620,1626,1626,1620,200
20240213,135600,117223386,1628,1625,1628,1625,2050
20240213,135500,113890333,1625,1623,1625,1623,34
20240213,135400,113835149,1622,1622,1622,1622,43
20240213,135300,113765403,1621,1621,1621,1621,0
20240213,135200,113765403,1621,1621,1621,1621,0
20240213,135100,113765403,1621,1621,1621,1621,0
20240213,135000,113765403,1621,1621,1621,1621,0
20240213,134900,113765403,1621,1621,1621,1621,728
20240213,134800,112585315,1621,1621,1621,1621,1000
20240213,134700,110964315,1621,1621,1621,1621,0
20240213,134600,110964315,1621,1621,1621,1621,0
20240213,134500,110964315,1621,1621,1621,1621,0
20240213,134400,110964315,1621,1621,1621,1621,19
20240213,134300,110933516,1621,1621,1621,1621,1
20240213,134200,110931895,1620,1621,1621,1620,542
20240213,134100,110053851,1621,1621,1621,1621,23
20240213,134000,110016568,1621,1620,1621,1620,591
20240213,133900,109059125,1620,1620,1620,1620,51
20240213,133800,108976505,1620,1620,1620,1620,0
20240213,133700,108976505,1620,1619,1620,1619,91
20240213,133600,108829172,1619,1619,1619,1619,0
20240213,133500,108829172,1619,1619,1619,1619,0
20240213,133400,108829172,1619,1616,1619,1616,94
20240213,133300,108677107,1616,1616,1616,1616,0
20240213,133200,108677107,1616,1616,1616,1616,11
20240213,133100,108659331,1618,1618,1618,1618,74
20240213,133000,108539599,1618,1618,1618,1618,22
20240213,132900,108504003,1618,1618,1618,1618,0
20240213,132800,108504003,1618,1618,1618,1618,8
20240213,132700,108491059,1618,1618,1618,1618,0
20240213,132600,108491059,1618,1618,1618,1618,0
20240213,132500,108491059,1618,1618,1618,1618,0
20240213,132400,108491059,1618,1618,1618,1618,0
20240213,132300,108491059,1618,1618,1618,1618,0
20240213,132200,108491059,1618,1618,1618,1618,0
20240213,132100,108491059,1618,1618,1618,1618,0
20240213,132000,108491059,1618,1618,1618,1618,0
20240213,131900,108491059,1618,1618,1618,1618,0
20240213,131800,108491059,1618,1616,1618,1616,496
20240213,131700,107688783,1616,1616,1616,1616,0
20240213,131600,107688783,1616,1616,1616,1616,0
20240213,131500,107688783,1616,1616,1616,1616,0
20240213,131400,107688783,1616,1616,1616,1616,0
20240213,131300,107688783,1616,1616,1616,1616,0
20240213,131200,107688783,1616,1616,1616,1616,0
20240213,131100,107688783,1616,1616,1616,1616,0
20240213,131000,107688783,1616,1616,1616,1616,198
20240213,130900,107368815,1616,1616,1616,1616,1
20240213,130800,107367199,1616,1616,1616,1616,0
20240213,130700,107367199,1616,1616,1616,1616,0
20240213,130600,107367199,1616,1610,1616,1610,1296
20240213,130500,105273369,1610,1610,1610,1610,22
20240213,130400,105237949,1610,1610,1610,1610,0
20240213,130300,105237949,1610,1610,1610,1610,0
20240213,130200,105237949,1610,1610,1610,1610,1
20240213,130100,105236339,1611,1611,1611,1611,0
20240213,130000,105236339,1611,1611,1611,1611,0
20240213,125900,105236339,1611,1611,1611,1611,0
20240213,125800,105236339,1611,1611,1611,1611,188
20240213,125700,104933471,1611,1611,1611,1611,0
20240213,125600,104933471,1611,1611,1611,1611,0
20240213,125500,104933471,1611,1611,1611,1611,0
20240213,125400,104933471,1611,1611,1611,1611,50
20240213,125300,104852921,1611,1611,1611,1611,0
20240213,125200,104852921,1611,1610,1611,1610,260
20240213,125100,104434219,1610,1610,1610,1610,5
20240213,125000,104426169,1610,1610,1610,1610,50
20240213,124900,104345669,1610,1610,1610,1610,23
20240213,124800,104308639,1610,1610,1610,1610,0
20240213,124700,104308639,1610,1610,1610,1610,0
20240213,124600,104308639,1610,1610,1610,1610,2
20240213,124500,104305419,1610,1610,1610,1610,0
20240213,124400,104305419,1610,1610,1610,1610,7
20240213,124300,104294149,1610,1610,1610,1610,23
20240213,124200,104257119,1610,1610,1610,1610,6
20240213,124100,104247459,1610,1610,1610,1610,47
20240213,124000,104171789,1610,1610,1610,1610,30
20240213,123900,104123489,1610,1610,1610,1610,30
20240213,123800,104075189,1610,1610,1610,1610,30
20240213,123700,104026889,1609,1609,1609,1609,200
20240213,123600,103705089,1610,1610,1610,1610,11
20240213,123500,103687379,1610,1610,1610,1610,30
20240213,123400,103639079,1610,1610,1610,1610,30
20240213,123300,103590779,1610,1610,1610,1610,643
20240213,123200,102555549,1609,1609,1609,1609,0
20240213,123100,102555549,1609,1609,1609,1609,0
20240213,123000,102555549,1609,1609,1609,1609,0
20240213,122900,102555549,1609,1609,1609,1609,0
20240213,122800,102555549,1609,1609,1609,1609,0
20240213,122700,102555549,1609,1609,1609,1609,30
20240213,122600,102507279,1609,1609,1609,1609,28
20240213,122500,102462227,1609,1609,1609,1609,0
20240213,122400,102462227,1609,1609,1609,1609,0
20240213,122300,102462227,1609,1609,1609,1609,1
20240213,122200,102460618,1601,1601,1601,1601,0
20240213,122100,102460618,1601,1601,1601,1601,0
20240213,122000,102460618,1601,1601,1601,1601,0
20240213,121900,102460618,1601,1601,1601,1601,0
20240213,121800,102460618,1601,1601,1601,1601,0
20240213,121700,102460618,1601,1601,1601,1601,15
20240213,121600,102436603,1609,1609,1609,1609,0
20240213,121500,102436603,1609,1609,1609,1609,0
20240213,121400,102436603,1609,1609,1609,1609,0
20240213,121300,102436603,1609,1609,1609,1609,1
20240213,121200,102434994,1600,1600,1600,1600,150
20240213,121100,102194994,1598,1598,1598,1598,0
20240213,121000,102194994,1598,1598,1598,1598,0
20240213,120900,102194994,1598,1598,1598,1598,0
20240213,120800,102194994,1598,1598,1598,1598,0
20240213,120700,102194994,1598,1598,1598,1598,0
20240213,120600,102194994,1598,1598,1598,1598,1
20240213,120500,102193396,1600,1600,1600,1600,0
20240213,120400,102193396,1600,1600,1600,1600,0
20240213,120300,102193396,1600,1600,1601,1600,1059
20240213,120200,100498966,1600,1600,1600,1600,0
20240213,120100,100498966,1600,1600,1600,1600,0
20240213,120000,100498966,1600,1602,1602,1600,1525
20240213,115900,98058411,1611,1611,1611,1611,0
20240213,115800,98058411,1611,1611,1611,1611,0
20240213,115700,98058411,1611,1611,1611,1611,0
20240213,115600,98058411,1611,1611,1611,1611,0
20240213,115500,98058411,1611,1611,1611,1611,0
20240213,115400,98058411,1611,1611,1611,1611,5
20240213,115300,98050356,1611,1611,1611,1611,5
20240213,115200,98042301,1611,1611,1611,1611,0
20240213,115100,98042301,1611,1611,1611,1611,0
20240213,115000,98042301,1611,1611,1611,1611,3
20240213,114900,98037468,1600,1602,1602,1600,1530
20240213,114800,95588104,1602,1602,1602,1602,0
20240213,114700,95588104,1602,1602,1602,1602,0
20240213,114600,95588104,1602,1602,1602,1602,37
20240213,114500,95528830,1611,1611,1611,1611,0
20240213,114400,95528830,1611,1611,1611,1611,0
20240213,114300,95528830,1611,1611,1611,1611,0
20240213,114200,95528830,1611,1611,1611,1611,0
20240213,114100,95528830,1611,1611,1611,1611,0
20240213,114000,95528830,1611,1611,1611,1611,0
20240213,113900,95528830,1611,1609,1611,1602,204
20240213,113800,95200307,1604,1602,1604,1602,1715
20240213,113700,92452713,1602,1602,1602,1602,1
20240213,113600,92451111,1604,1604,1604,1604,0
20240213,113500,92451111,1604,1604,1604,1604,0
20240213,113400,92451111,1604,1604,1604,1604,0
20240213,113300,92451111,1604,1605,1605,1604,271
20240213,113200,92016356,1609,1609,1609,1609,0
20240213,113100,92016356,1609,1609,1609,1609,0
20240213,113000,92016356,1609,1609,1609,1609,0
20240213,112900,92016356,1609,1609,1609,1609,0
20240213,112800,92016356,1609,1609,1609,1609,13
20240213,112700,91995439,1610,1610,1610,1610,0
20240213,112600,91995439,1610,1610,1610,1610,0
20240213,112500,91995439,1610,1610,1610,1610,1
20240213,112400,91993829,1610,1610,1610,1610,0
20240213,112300,91993829,1610,1610,1610,1610,0
20240213,112200,91993829,1610,1610,1610,1610,0
20240213,112100,91993829,1610,1610,1610,1610,0
20240213,112000,91993829,1610,1610,1610,1610,0
20240213,111900,91993829,1610,1611,1611,1610,109
20240213,111800,91818238,1616,1616,1616,1616,0
20240213,111700,91818238,1616,1616,1616,1616,0
20240213,111600,91818238,1616,1616,1616,1616,4
20240213,111500,91811774,1617,1617,1617,1617,0
20240213,111400,91811774,1617,1617,1617,1617,0
20240213,111300,91811774,1617,1617,1617,1617,0
20240213,111200,91811774,1617,1617,1617,1617,0
20240213,111100,91811774,1617,1617,1617,1617,14
20240213,111000,91789136,1618,1618,1618,1618,0
20240213,110900,91789136,1618,1618,1618,1618,0
20240213,110800,91789136,1618,1618,1618,1618,0
20240213,110700,91789136,1618,1618,1618,1618,0
20240213,110600,91789136,1618,1618,1618,1618,0
20240213,110500,91789136,1618,1618,1618,1618,0
20240213,110400,91789136,1618,1618,1618,1618,0
20240213,110300,91789136,1618,1618,1618,1618,0
20240213,110200,91789136,1618,1618,1618,1618,0
20240213,110100,91789136,1618,1618,1618,1618,0
20240213,110000,91789136,1618,1618,1618,1618,1
20240213,105900,91787518,1618,1618,1618,1618,0
20240213,105800,91787518,1618,1618,1618,1618,0
20240213,105700,91787518,1618,1618,1618,1618,0
20240213,105600,91787518,1618,1618,1618,1618,0
20240213,105500,91787518,1618,1618,1618,1618,0
20240213,105400,91787518,1618,1618,1618,1618,0
20240213,105300,91787518,1618,1618,1618,1618,0
20240213,105200,91787518,1618,1618,1618,1618,4
20240213,105100,91781046,1619,1619,1619,1619,0
20240213,105000,91781046,1619,1619,1620,1619,110
20240213,104900,91602955,1619,1619,1619,1619,0
20240213,104800,91602955,1619,1619,1619,1619,471
20240213,104700,90840406,1619,1619,1619,1619,0
20240213,104600,90840406,1619,1619,1619,1619,0
20240213,104500,90840406,1619,1619,1619,1619,0
20240213,104400,90840406,1619,1619,1619,1619,1
20240213,104300,90838787,1619,1619,1619,1619,22
20240213,104200,90803169,1610,1610,1610,1610,123
20240213,104100,90605139,1601,1601,1601,1601,0
20240213,104000,90605139,1601,1601,1601,1601,0
20240213,103900,90605139,1601,1601,1601,1601,0
20240213,103800,90605139,1601,1601,1601,1601,0
20240213,103700,90605139,1601,1601,1601,1601,59
20240213,103600,90510680,1610,1610,1610,1610,0
20240213,103500,90510680,1610,1610,1610,1610,0
20240213,103400,90510680,1610,1610,1610,1610,1
20240213,103300,90509070,1601,1601,1601,1601,386
20240213,103200,89891084,1601,1610,1610,1601,1031
20240213,103100,88238428,1610,1610,1610,1610,371
20240213,103000,87641118,1614,1614,1614,1614,0
20240213,102900,87641118,1614,1614,1614,1614,100
20240213,102800,87479718,1615,1615,1615,1615,1328
20240213,102700,85334998,1615,1619,1619,1615,1119
20240213,102600,83524975,1619,1619,1619,1619,0
20240213,102500,83524975,1619,1619,1619,1619,0
20240213,102400,83524975,1619,1620,1620,1619,24
20240213,102300,83486101,1619,1619,1619,1619,3
20240213,102200,83481244,1619,1619,1619,1619,0
20240213,102100,83481244,1619,1619,1619,1619,4
20240213,102000,83474768,1620,1620,1620,1620,61
20240213,101900,83375948,1620,1620,1620,1620,0
20240213,101800,83375948,1620,1620,1620,1620,0
20240213,101700,83375948,1620,1620,1620,1620,257
20240213,101600,82959608,1620,1620,1620,1620,0
20240213,101500,82959608,1620,1620,1620,1620,243
20240213,101400,82565948,1620,1620,1620,1620,0
20240213,101300,82565948,1620,1620,1620,1620,5
20240213,101200,82557848,1634,1634,1634,1634,120
20240213,101100,82361768,1620,1621,1621,1620,1000
20240213,101000,80741614,1619,1620,1620,1619,8
20240213,100900,80728660,1639,1639,1639,1639,0
20240213,100800,80728660,1639,1639,1639,1639,16
20240213,100700,80702436,1640,1640,1640,1640,0
20240213,100600,80702436,1640,1640,1640,1640,0
20240213,100500,80702436,1640,1640,1640,1630,40
20240213,100400,80636936,1640,1640,1640,1640,376
20240213,100300,80020296,1639,1629,1639,1628,3531
20240213,100200,74262978,1628,1629,1630,1628,75
20240213,100100,74140849,1627,1627,1627,1627,1
20240213,100000,74139222,1626,1615,1626,1615,22303
20240213,095900,38012907,1615,1615,1615,1615,100
20240213,095800,37851407,1615,1615,1615,1615,1
20240213,095700,37849792,1614,1614,1614,1614,0
20240213,095600,37849792,1614,1614,1614,1614,0
20240213,095500,37849792,1614,1614,1614,1614,0
20240213,095400,37849792,1614,1614,1614,1614,1
20240213,095300,37848178,1614,1614,1616,1614,17
20240213,095200,37820732,1614,1614,1614,1614,144
20240213,095100,37588316,1614,1614,1614,1614,0
20240213,095000,37588316,1614,1614,1614,1614,0
20240213,094900,37588316,1614,1614,1614,1614,109
20240213,094800,37412390,1614,1614,1614,1614,1
20240213,094700,37410776,1614,1616,1616,1614,21
20240213,094600,37376857,1616,1616,1616,1616,10
20240213,094500,37360697,1616,1616,1616,1616,3
20240213,094400,37355849,1615,1614,1615,1614,138
20240213,094300,37133011,1614,1614,1614,1614,47
20240213,094200,37057153,1615,1614,1615,1614,200
20240213,094100,36734159,1609,1609,1609,1609,47
20240213,094000,36658536,1609,1609,1609,1609,6
20240213,093900,36648882,1615,1615,1615,1615,0
20240213,093800,36648882,1615,1615,1615,1615,210
20240213,093700,36309732,1616,1616,1616,1616,10
20240213,093600,36293572,1618,1618,1618,1618,350
20240213,093500,35727272,1618,1618,1618,1618,0
20240213,093400,35727272,1618,1618,1618,1618,36
20240213,093300,35669024,1619,1619,1619,1619,0
20240213,093200,35669024,1619,1619,1619,1619,201
20240213,093100,35343605,1619,1619,1620,1619,368
20240213,093000,34747811,1619,1617,1620,1617,1850
20240213,092900,31751728,1592,1620,1620,1592,961
20240213,092800,30194986,1620,1608,1620,1608,3524
20240213,092700,24517827,1610,1600,1610,1600,400
20240213,092600,23876087,1600,1595,1600,1595,773
20240213,092500,22640203,1594,1580,1594,1580,3456
20240213,092400,17165257,1579,1575,1579,1575,4625
20240213,092300,9862808,1577,1577,1577,1577,11
20240213,092200,9845461,1575,1575,1575,1575,5
20240213,092100,9837586,1575,1573,1575,1573,27
20240213,092000,9795093,1572,1571,1572,1571,126
20240213,091900,9597032,1564,1570,1570,1564,300
20240213,091800,9127353,1578,1578,1578,1578,0
20240213,091700,9127353,1578,1578,1578,1578,0
20240213,091600,9127353,1578,1578,1578,1578,0
20240213,091500,9127353,1578,1575,1578,1575,456
20240213,091400,8407873,1563,1563,1563,1563,0
20240213,091300,8407873,1563,1563,1563,1563,0
20240213,091200,8407873,1563,1563,1563,1563,0
20240213,091100,8407873,1563,1577,1577,1563,771
20240213,091000,7200618,1562,1562,1562,1562,0
20240213,090900,7200618,1562,1562,1562,1562,0
20240213,090800,7200618,1562,1562,1562,1562,0
20240213,090700,7200618,1562,1562,1562,1562,0
20240213,090600,7200618,1562,1562,1562,1562,0
20240213,090500,7200618,1562,1562,1562,1562,100
20240213,090400,7044418,1562,1562,1562,1562,200
20240213,090300,6732018,1562,1562,1562,1562,0
20240213,090200,6732018,1562,1563,1563,1562,256
20240213,090100,6332145,1562,1579,1580,1562,1719
20240213,090000,3638740,1580,1580,1580,1580,2303