KissMeData/083550/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194700,63092580,4580,4580,4580,4580,893
20240213,194600,63092580,4580,4580,4580,4580,0
20240213,194500,63092580,4580,4580,4580,4580,0
20240213,194400,63092580,4580,4580,4580,4580,0
20240213,194300,63092580,4580,4580,4580,4580,0
20240213,194200,63092580,4580,4580,4580,4580,0
20240213,194100,63092580,4580,4580,4580,4580,0
20240213,194000,63092580,4580,4580,4580,4580,0
20240213,193900,63092580,4580,4580,4580,4580,0
20240213,193800,63092580,4580,4580,4580,4580,0
20240213,193700,63092580,4580,4580,4580,4580,0
20240213,193600,63092580,4580,4580,4580,4580,0
20240213,193500,63092580,4580,4580,4580,4580,0
20240213,193400,63092580,4580,4580,4580,4580,0
20240213,193300,63092580,4580,4580,4580,4580,0
20240213,193200,63092580,4580,4580,4580,4580,0
20240213,193100,63092580,4580,4580,4580,4580,0
20240213,193000,63092580,4580,4580,4580,4580,0
20240213,192900,63092580,4580,4580,4580,4580,0
20240213,192800,63092580,4580,4580,4580,4580,0
20240213,192700,63092580,4580,4580,4580,4580,0
20240213,192600,63092580,4580,4580,4580,4580,0
20240213,192500,63092580,4580,4580,4580,4580,0
20240213,192400,63092580,4580,4580,4580,4580,0
20240213,192300,63092580,4580,4580,4580,4580,0
20240213,192200,63092580,4580,4580,4580,4580,0
20240213,192100,63092580,4580,4580,4580,4580,0
20240213,192000,63092580,4580,4580,4580,4580,0
20240213,191900,63092580,4580,4580,4580,4580,0
20240213,191800,63092580,4580,4580,4580,4580,0
20240213,191700,63092580,4580,4580,4580,4580,893
20240213,191600,63092580,4580,4580,4580,4580,0
20240213,191500,63092580,4580,4580,4580,4580,0
20240213,191400,63092580,4580,4580,4580,4580,0
20240213,191300,63092580,4580,4580,4580,4580,0
20240213,191200,63092580,4580,4580,4580,4580,0
20240213,191100,63092580,4580,4580,4580,4580,0
20240213,191000,63092580,4580,4580,4580,4580,0
20240213,190900,63092580,4580,4580,4580,4580,0
20240213,190800,63092580,4580,4580,4580,4580,0
20240213,190700,63092580,4580,4580,4580,4580,0
20240213,190600,63092580,4580,4580,4580,4580,0
20240213,190500,63092580,4580,4580,4580,4580,0
20240213,190400,63092580,4580,4580,4580,4580,0
20240213,190300,63092580,4580,4580,4580,4580,0
20240213,190200,63092580,4580,4580,4580,4580,0
20240213,190100,63092580,4580,4580,4580,4580,0
20240213,190000,63092580,4580,4580,4580,4580,0
20240213,185900,63092580,4580,4580,4580,4580,0
20240213,185800,63092580,4580,4580,4580,4580,0
20240213,185700,63092580,4580,4580,4580,4580,0
20240213,185600,63092580,4580,4580,4580,4580,0
20240213,185500,63092580,4580,4580,4580,4580,0
20240213,185400,63092580,4580,4580,4580,4580,0
20240213,185300,63092580,4580,4580,4580,4580,0
20240213,185200,63092580,4580,4580,4580,4580,0
20240213,185100,63092580,4580,4580,4580,4580,0
20240213,185000,63092580,4580,4580,4580,4580,0
20240213,184900,63092580,4580,4580,4580,4580,0
20240213,184800,63092580,4580,4580,4580,4580,0
20240213,184700,63092580,4580,4580,4580,4580,893
20240213,184600,63092580,4580,4580,4580,4580,0
20240213,184500,63092580,4580,4580,4580,4580,0
20240213,184400,63092580,4580,4580,4580,4580,0
20240213,184300,63092580,4580,4580,4580,4580,0
20240213,184200,63092580,4580,4580,4580,4580,0
20240213,184100,63092580,4580,4580,4580,4580,0
20240213,184000,63092580,4580,4580,4580,4580,0
20240213,183900,63092580,4580,4580,4580,4580,0
20240213,183800,63092580,4580,4580,4580,4580,0
20240213,183700,63092580,4580,4580,4580,4580,0
20240213,183600,63092580,4580,4580,4580,4580,0
20240213,183500,63092580,4580,4580,4580,4580,0
20240213,183400,63092580,4580,4580,4580,4580,0
20240213,183300,63092580,4580,4580,4580,4580,0
20240213,183200,63092580,4580,4580,4580,4580,0
20240213,183100,63092580,4580,4580,4580,4580,0
20240213,183000,63092580,4580,4580,4580,4580,0
20240213,182900,63092580,4580,4580,4580,4580,0
20240213,182800,63092580,4580,4580,4580,4580,0
20240213,182700,63092580,4580,4580,4580,4580,0
20240213,182600,63092580,4580,4580,4580,4580,0
20240213,182500,63092580,4580,4580,4580,4580,0
20240213,182400,63092580,4580,4580,4580,4580,0
20240213,182300,63092580,4580,4580,4580,4580,0
20240213,182200,63092580,4580,4580,4580,4580,0
20240213,182100,63092580,4580,4580,4580,4580,0
20240213,182000,63092580,4580,4580,4580,4580,0
20240213,181900,63092580,4580,4580,4580,4580,0
20240213,181800,63092580,4580,4580,4580,4580,0
20240213,181700,63092580,4580,4580,4580,4580,893
20240213,181600,63092580,4580,4580,4580,4580,0
20240213,181500,63092580,4580,4580,4580,4580,0
20240213,181400,63092580,4580,4580,4580,4580,0
20240213,181300,63092580,4580,4580,4580,4580,0
20240213,181200,63092580,4580,4580,4580,4580,0
20240213,181100,63092580,4580,4580,4580,4580,0
20240213,181000,63092580,4580,4580,4580,4580,0
20240213,180900,63092580,4580,4580,4580,4580,0
20240213,180800,63092580,4580,4580,4580,4580,0
20240213,180700,63092580,4580,4580,4580,4580,0
20240213,180600,63092580,4580,4580,4580,4580,0
20240213,180500,63092580,4580,4580,4580,4580,0
20240213,180400,63092580,4580,4580,4580,4580,0
20240213,180300,63092580,4580,4580,4580,4580,0
20240213,180200,63092580,4580,4580,4580,4580,0
20240213,180100,63092580,4580,4580,4580,4580,0
20240213,180000,63092580,4580,4580,4580,4580,0
20240213,175900,63092580,4580,4580,4580,4580,0
20240213,175800,63092580,4580,4580,4580,4580,0
20240213,175700,63092580,4580,4580,4580,4580,0
20240213,175600,63092580,4580,4580,4580,4580,0
20240213,175500,63092580,4580,4580,4580,4580,0
20240213,175400,63092580,4580,4580,4580,4580,0
20240213,175300,63092580,4580,4580,4580,4580,0
20240213,175200,63092580,4580,4580,4580,4580,0
20240213,175100,63092580,4580,4580,4580,4580,0
20240213,175000,63092580,4580,4580,4580,4580,0
20240213,174900,63092580,4580,4580,4580,4580,0
20240213,174800,63092580,4580,4580,4580,4580,0
20240213,174700,63092580,4580,4580,4580,4580,893
20240213,174600,63092580,4580,4580,4580,4580,0
20240213,174500,63092580,4580,4580,4580,4580,0
20240213,174400,63092580,4580,4580,4580,4580,0
20240213,174300,63092580,4580,4580,4580,4580,0
20240213,174200,63092580,4580,4580,4580,4580,0
20240213,174100,63092580,4580,4580,4580,4580,0
20240213,174000,63092580,4580,4580,4580,4580,0
20240213,173900,63092580,4580,4580,4580,4580,0
20240213,173800,63092580,4580,4580,4580,4580,0
20240213,173700,63092580,4580,4580,4580,4580,0
20240213,173600,63092580,4580,4580,4580,4580,0
20240213,173500,63092580,4580,4580,4580,4580,0
20240213,173400,63092580,4580,4580,4580,4580,0
20240213,173300,63092580,4580,4580,4580,4580,0
20240213,173200,63092580,4580,4580,4580,4580,0
20240213,173100,63092580,4580,4580,4580,4580,0
20240213,173000,63092580,4580,4580,4580,4580,0
20240213,172900,63092580,4580,4580,4580,4580,0
20240213,172800,63092580,4580,4580,4580,4580,0
20240213,172700,63092580,4580,4580,4580,4580,0
20240213,172600,63092580,4580,4580,4580,4580,0
20240213,172500,63092580,4580,4580,4580,4580,0
20240213,172400,63092580,4580,4580,4580,4580,0
20240213,172300,63092580,4580,4580,4580,4580,0
20240213,172200,63092580,4580,4580,4580,4580,0
20240213,172100,63092580,4580,4580,4580,4580,0
20240213,172000,63092580,4580,4580,4580,4580,0
20240213,171900,63092580,4580,4580,4580,4580,0
20240213,171800,63092580,4580,4580,4580,4580,0
20240213,171700,63092580,4580,4580,4580,4580,893
20240213,171600,63092580,4580,4580,4580,4580,0
20240213,171500,63092580,4580,4580,4580,4580,0
20240213,171400,63092580,4580,4580,4580,4580,0
20240213,171300,63092580,4580,4580,4580,4580,0
20240213,171200,63092580,4580,4580,4580,4580,0
20240213,171100,63092580,4580,4580,4580,4580,0
20240213,171000,63092580,4580,4580,4580,4580,0
20240213,170900,63092580,4580,4580,4580,4580,0
20240213,170800,63092580,4580,4580,4580,4580,0
20240213,170700,63092580,4580,4580,4580,4580,0
20240213,170600,63092580,4580,4580,4580,4580,0
20240213,170500,63092580,4580,4580,4580,4580,0
20240213,170400,63092580,4580,4580,4580,4580,0
20240213,170300,63092580,4580,4580,4580,4580,0
20240213,170200,63092580,4580,4580,4580,4580,0
20240213,170100,63092580,4580,4580,4580,4580,0
20240213,170000,63092580,4580,4580,4580,4580,0
20240213,165900,63092580,4580,4580,4580,4580,0
20240213,165800,63092580,4580,4580,4580,4580,0
20240213,165700,63092580,4580,4580,4580,4580,0
20240213,165600,63092580,4580,4580,4580,4580,0
20240213,165500,63092580,4580,4580,4580,4580,0
20240213,165400,63092580,4580,4580,4580,4580,0
20240213,165300,63092580,4580,4580,4580,4580,0
20240213,165200,63092580,4580,4580,4580,4580,0
20240213,165100,63092580,4580,4580,4580,4580,0
20240213,165000,63092580,4580,4580,4580,4580,0
20240213,164900,63092580,4580,4580,4580,4580,0
20240213,164800,63092580,4580,4580,4580,4580,0
20240213,164700,63092580,4580,4580,4580,4580,893
20240213,164600,63092580,4580,4580,4580,4580,0
20240213,164500,63092580,4580,4580,4580,4580,0
20240213,164400,63092580,4580,4580,4580,4580,0
20240213,164300,63092580,4580,4580,4580,4580,0
20240213,164200,63092580,4580,4580,4580,4580,0
20240213,164100,63092580,4580,4580,4580,4580,0
20240213,164000,63092580,4580,4580,4580,4580,0
20240213,163900,63092580,4580,4580,4580,4580,0
20240213,163800,63092580,4580,4580,4580,4580,0
20240213,163700,63092580,4580,4580,4580,4580,0
20240213,163600,63092580,4580,4580,4580,4580,0
20240213,163500,63092580,4580,4580,4580,4580,0
20240213,163400,63092580,4580,4580,4580,4580,0
20240213,163300,63092580,4580,4580,4580,4580,0
20240213,163200,63092580,4580,4580,4580,4580,0
20240213,163100,63092580,4580,4580,4580,4580,0
20240213,163000,63092580,4580,4580,4580,4580,0
20240213,162900,63092580,4580,4580,4580,4580,0
20240213,162800,63092580,4580,4580,4580,4580,0
20240213,162700,63092580,4580,4580,4580,4580,0
20240213,162600,63092580,4580,4580,4580,4580,0
20240213,162500,63092580,4580,4580,4580,4580,0
20240213,162400,63092580,4580,4580,4580,4580,0
20240213,162300,63092580,4580,4580,4580,4580,0
20240213,162200,63092580,4580,4580,4580,4580,0
20240213,162100,63092580,4580,4580,4580,4580,0
20240213,162000,63092580,4580,4580,4580,4580,0
20240213,161900,63092580,4580,4580,4580,4580,0
20240213,161800,63092580,4580,4580,4580,4580,0
20240213,161700,63092580,4580,4580,4580,4580,893
20240213,161600,63092580,4580,4580,4580,4580,0
20240213,161500,63092580,4580,4580,4580,4580,0
20240213,161400,63092580,4580,4580,4580,4580,0
20240213,161300,63092580,4580,4580,4580,4580,0
20240213,161200,63092580,4580,4580,4580,4580,0
20240213,161100,63092580,4580,4580,4580,4580,0
20240213,161000,63092580,4580,4580,4580,4580,0
20240213,160900,63092580,4580,4580,4580,4580,0
20240213,160800,63092580,4580,4580,4580,4580,0
20240213,160700,63092580,4580,4580,4580,4580,0
20240213,160600,63092580,4580,4580,4580,4580,0
20240213,160500,63092580,4580,4580,4580,4580,0
20240213,160400,63092580,4580,4580,4580,4580,0
20240213,160300,63092580,4580,4580,4580,4580,0
20240213,160200,63092580,4580,4580,4580,4580,0
20240213,160100,63092580,4580,4580,4580,4580,0
20240213,160000,63092580,4580,4580,4580,4580,0
20240213,155900,63092580,4580,4580,4580,4580,0
20240213,155800,63092580,4580,4580,4580,4580,0
20240213,155700,63092580,4580,4580,4580,4580,0
20240213,155600,63092580,4580,4580,4580,4580,0
20240213,155500,63092580,4580,4580,4580,4580,0
20240213,155400,63092580,4580,4580,4580,4580,0
20240213,155300,63092580,4580,4580,4580,4580,0
20240213,155200,63092580,4580,4580,4580,4580,0
20240213,155100,63092580,4580,4580,4580,4580,0
20240213,155000,63092580,4580,4580,4580,4580,0
20240213,154900,63092580,4580,4580,4580,4580,0
20240213,154800,63092580,4580,4580,4580,4580,0
20240213,154700,63092580,4580,4580,4580,4580,893
20240213,154600,63092580,4580,4580,4580,4580,0
20240213,154500,63092580,4580,4580,4580,4580,0
20240213,154400,63092580,4580,4580,4580,4580,0
20240213,154300,63092580,4580,4580,4580,4580,0
20240213,154200,63092580,4580,4580,4580,4580,0
20240213,154100,63092580,4580,4580,4580,4580,0
20240213,154000,63092580,4580,4580,4580,4580,0
20240213,153900,63092580,4580,4580,4580,4580,0
20240213,153800,63092580,4580,4580,4580,4580,0
20240213,153700,63092580,4580,4580,4580,4580,0
20240213,153600,63092580,4580,4580,4580,4580,0
20240213,153500,63092580,4580,4580,4580,4580,0
20240213,153400,63092580,4580,4580,4580,4580,0
20240213,153300,63092580,4580,4580,4580,4580,0
20240213,153200,63092580,4580,4580,4580,4580,0
20240213,153100,63092580,4580,4580,4580,4580,0
20240213,153000,63092580,4580,4580,4580,4580,893
20240213,152900,59002640,4630,4630,4630,4630,0
20240213,152800,59002640,4630,4630,4630,4630,0
20240213,152700,59002640,4630,4630,4630,4630,0
20240213,152600,59002640,4630,4630,4630,4630,0
20240213,152500,59002640,4630,4630,4630,4630,0
20240213,152400,59002640,4630,4630,4630,4630,0
20240213,152300,59002640,4630,4630,4630,4630,0
20240213,152200,59002640,4630,4630,4630,4630,0
20240213,152100,59002640,4630,4630,4630,4630,0
20240213,152000,59002640,4630,4630,4630,4630,0
20240213,151900,59002640,4630,4630,4630,4630,21
20240213,151800,58905410,4635,4635,4635,4635,0
20240213,151700,58905410,4635,4635,4635,4635,0
20240213,151600,58905410,4635,4635,4635,4635,0
20240213,151500,58905410,4635,4635,4635,4635,5
20240213,151400,58882235,4635,4635,4635,4635,0
20240213,151300,58882235,4635,4635,4635,4635,5
20240213,151200,58859060,4630,4630,4630,4630,2
20240213,151100,58849800,4635,4635,4635,4635,0
20240213,151000,58849800,4635,4635,4635,4635,0
20240213,150900,58849800,4635,4635,4635,4635,0
20240213,150800,58849800,4635,4635,4635,4635,1
20240213,150700,58845165,4635,4630,4635,4630,2
20240213,150600,58835900,4625,4625,4625,4625,0
20240213,150500,58835900,4625,4625,4625,4625,31
20240213,150400,58692525,4635,4635,4635,4635,0
20240213,150300,58692525,4635,4635,4635,4635,0
20240213,150200,58692525,4635,4635,4635,4635,0
20240213,150100,58692525,4635,4635,4635,4635,0
20240213,150000,58692525,4635,4635,4635,4635,0
20240213,145900,58692525,4635,4635,4635,4635,0
20240213,145800,58692525,4635,4635,4635,4635,0
20240213,145700,58692525,4635,4635,4635,4635,0
20240213,145600,58692525,4635,4635,4635,4635,0
20240213,145500,58692525,4635,4635,4635,4635,0
20240213,145400,58692525,4635,4635,4635,4635,0
20240213,145300,58692525,4635,4635,4635,4635,0
20240213,145200,58692525,4635,4635,4635,4635,0
20240213,145100,58692525,4635,4635,4635,4635,0
20240213,145000,58692525,4635,4635,4635,4635,0
20240213,144900,58692525,4635,4635,4635,4635,0
20240213,144800,58692525,4635,4635,4635,4635,0
20240213,144700,58692525,4635,4635,4635,4635,0
20240213,144600,58692525,4635,4635,4635,4635,0
20240213,144500,58692525,4635,4635,4635,4635,0
20240213,144400,58692525,4635,4630,4635,4630,2
20240213,144300,58683260,4635,4635,4635,4635,0
20240213,144200,58683260,4635,4635,4635,4635,0
20240213,144100,58683260,4635,4635,4635,4635,43
20240213,144000,58483955,4635,4635,4635,4635,0
20240213,143900,58483955,4635,4635,4635,4635,0
20240213,143800,58483955,4635,4635,4635,4635,0
20240213,143700,58483955,4635,4635,4635,4635,0
20240213,143600,58483955,4635,4635,4635,4635,0
20240213,143500,58483955,4635,4635,4635,4635,1
20240213,143400,58479320,4620,4620,4620,4620,35
20240213,143300,58317620,4620,4635,4635,4620,71
20240213,143200,57989465,4635,4635,4635,4635,40
20240213,143100,57804065,4635,4635,4635,4635,0
20240213,143000,57804065,4635,4635,4635,4635,1
20240213,142900,57799430,4640,4640,4640,4640,0
20240213,142800,57799430,4640,4640,4640,4640,0
20240213,142700,57799430,4640,4640,4640,4640,0
20240213,142600,57799430,4640,4640,4640,4640,5
20240213,142500,57776230,4635,4635,4635,4635,1
20240213,142400,57771595,4635,4635,4635,4635,1
20240213,142300,57766960,4635,4640,4640,4635,31
20240213,142200,57623260,4635,4635,4635,4635,0
20240213,142100,57623260,4635,4635,4635,4635,0
20240213,142000,57623260,4635,4635,4635,4635,828
20240213,141900,53785480,4635,4635,4635,4635,0
20240213,141800,53785480,4635,4635,4635,4635,0
20240213,141700,53785480,4635,4635,4635,4635,0
20240213,141600,53785480,4635,4635,4635,4635,0
20240213,141500,53785480,4635,4635,4635,4635,0
20240213,141400,53785480,4635,4635,4635,4635,1
20240213,141300,53780845,4635,4635,4635,4635,1
20240213,141200,53776210,4635,4635,4635,4635,33
20240213,141100,53623255,4640,4640,4640,4640,0
20240213,141000,53623255,4640,4640,4640,4640,0
20240213,140900,53623255,4640,4640,4640,4640,0
20240213,140800,53623255,4640,4640,4640,4640,0
20240213,140700,53623255,4640,4640,4640,4640,0
20240213,140600,53623255,4640,4640,4640,4640,0
20240213,140500,53623255,4640,4640,4640,4640,0
20240213,140400,53623255,4640,4640,4640,4640,0
20240213,140300,53623255,4640,4640,4640,4640,0
20240213,140200,53623255,4640,4640,4640,4640,0
20240213,140100,53623255,4640,4640,4640,4640,0
20240213,140000,53623255,4640,4640,4640,4640,0
20240213,135900,53623255,4640,4640,4640,4640,0
20240213,135800,53623255,4640,4640,4640,4640,0
20240213,135700,53623255,4640,4640,4640,4640,0
20240213,135600,53623255,4640,4640,4640,4640,0
20240213,135500,53623255,4640,4640,4640,4640,0
20240213,135400,53623255,4640,4640,4640,4640,4
20240213,135300,53604695,4635,4635,4635,4635,0
20240213,135200,53604695,4635,4635,4635,4635,0
20240213,135100,53604695,4635,4635,4635,4635,0
20240213,135000,53604695,4635,4635,4635,4635,0
20240213,134900,53604695,4635,4635,4635,4635,0
20240213,134800,53604695,4635,4635,4635,4635,1
20240213,134700,53600060,4635,4635,4635,4635,1
20240213,134600,53595425,4635,4635,4635,4635,29
20240213,134500,53461010,4640,4640,4640,4640,0
20240213,134400,53461010,4640,4640,4640,4640,0
20240213,134300,53461010,4640,4640,4640,4640,0
20240213,134200,53461010,4640,4640,4640,4640,0
20240213,134100,53461010,4640,4640,4640,4640,0
20240213,134000,53461010,4640,4640,4640,4640,0
20240213,133900,53461010,4640,4640,4640,4640,0
20240213,133800,53461010,4640,4640,4640,4640,0
20240213,133700,53461010,4640,4640,4640,4640,0
20240213,133600,53461010,4640,4640,4640,4640,2
20240213,133500,53451730,4640,4640,4640,4640,0
20240213,133400,53451730,4640,4640,4640,4640,0
20240213,133300,53451730,4640,4640,4640,4640,0
20240213,133200,53451730,4640,4640,4640,4640,1
20240213,133100,53447090,4640,4640,4640,4635,101
20240213,133000,52978855,4640,4640,4640,4640,0
20240213,132900,52978855,4640,4640,4640,4640,0
20240213,132800,52978855,4640,4640,4640,4640,3
20240213,132700,52964935,4640,4640,4640,4640,0
20240213,132600,52964935,4640,4640,4640,4640,6
20240213,132500,52937095,4635,4635,4635,4635,0
20240213,132400,52937095,4635,4635,4635,4635,1
20240213,132300,52932460,4640,4640,4640,4640,0
20240213,132200,52932460,4640,4640,4640,4640,0
20240213,132100,52932460,4640,4640,4640,4640,1
20240213,132000,52927820,4640,4640,4640,4640,0
20240213,131900,52927820,4640,4640,4640,4640,0
20240213,131800,52927820,4640,4640,4640,4640,0
20240213,131700,52927820,4640,4635,4640,4635,313
20240213,131600,51477040,4635,4635,4635,4635,5
20240213,131500,51453865,4635,4635,4635,4635,0
20240213,131400,51453865,4635,4635,4635,4635,0
20240213,131300,51453865,4635,4625,4635,4625,162
20240213,131200,50703720,4625,4625,4625,4625,7
20240213,131100,50671345,4620,4615,4620,4615,300
20240213,131000,49285520,4615,4615,4615,4615,0
20240213,130900,49285520,4615,4610,4615,4610,335
20240213,130800,47740845,4610,4610,4610,4610,425
20240213,130700,45781595,4610,4610,4610,4610,0
20240213,130600,45781595,4610,4610,4610,4610,0
20240213,130500,45781595,4610,4610,4610,4610,0
20240213,130400,45781595,4610,4610,4610,4610,20
20240213,130300,45689395,4610,4610,4610,4610,0
20240213,130200,45689395,4610,4610,4610,4610,0
20240213,130100,45689395,4610,4610,4610,4610,0
20240213,130000,45689395,4610,4610,4610,4610,5
20240213,125900,45666345,4610,4610,4610,4610,0
20240213,125800,45666345,4610,4610,4610,4610,0
20240213,125700,45666345,4610,4610,4610,4610,0
20240213,125600,45666345,4610,4610,4610,4610,0
20240213,125500,45666345,4610,4610,4610,4610,0
20240213,125400,45666345,4610,4610,4610,4610,0
20240213,125300,45666345,4610,4610,4610,4610,0
20240213,125200,45666345,4610,4610,4610,4610,0
20240213,125100,45666345,4610,4610,4610,4610,1
20240213,125000,45661735,4610,4610,4610,4610,0
20240213,124900,45661735,4610,4610,4610,4610,0
20240213,124800,45661735,4610,4610,4610,4610,0
20240213,124700,45661735,4610,4610,4610,4610,0
20240213,124600,45661735,4610,4610,4610,4610,0
20240213,124500,45661735,4610,4610,4610,4610,0
20240213,124400,45661735,4610,4610,4610,4610,0
20240213,124300,45661735,4610,4610,4610,4610,0
20240213,124200,45661735,4610,4610,4610,4610,38
20240213,124100,45486555,4610,4610,4610,4610,0
20240213,124000,45486555,4610,4610,4610,4610,0
20240213,123900,45486555,4610,4610,4610,4610,0
20240213,123800,45486555,4610,4610,4610,4610,0
20240213,123700,45486555,4610,4610,4610,4610,0
20240213,123600,45486555,4610,4610,4610,4610,0
20240213,123500,45486555,4610,4610,4610,4610,0
20240213,123400,45486555,4610,4610,4610,4610,0
20240213,123300,45486555,4610,4610,4610,4610,0
20240213,123200,45486555,4610,4610,4610,4610,0
20240213,123100,45486555,4610,4610,4610,4610,0
20240213,123000,45486555,4610,4610,4610,4610,2
20240213,122900,45477335,4585,4585,4585,4585,0
20240213,122800,45477335,4585,4585,4585,4585,0
20240213,122700,45477335,4585,4585,4585,4585,0
20240213,122600,45477335,4585,4585,4585,4585,0
20240213,122500,45477335,4585,4585,4585,4585,0
20240213,122400,45477335,4585,4585,4585,4585,0
20240213,122300,45477335,4585,4585,4585,4585,0
20240213,122200,45477335,4585,4585,4585,4585,0
20240213,122100,45477335,4585,4585,4585,4585,0
20240213,122000,45477335,4585,4590,4590,4585,308
20240213,121900,44064880,4610,4610,4610,4610,2
20240213,121800,44055660,4610,4610,4610,4610,0
20240213,121700,44055660,4610,4610,4610,4610,0
20240213,121600,44055660,4610,4610,4610,4610,7
20240213,121500,44023390,4610,4610,4610,4610,0
20240213,121400,44023390,4610,4610,4610,4610,13
20240213,121300,43963460,4615,4615,4615,4615,0
20240213,121200,43963460,4615,4615,4615,4615,0
20240213,121100,43963460,4615,4615,4615,4615,0
20240213,121000,43963460,4615,4615,4615,4615,0
20240213,120900,43963460,4615,4615,4615,4615,0
20240213,120800,43963460,4615,4615,4615,4615,0
20240213,120700,43963460,4615,4615,4615,4615,0
20240213,120600,43963460,4615,4615,4615,4615,0
20240213,120500,43963460,4615,4610,4615,4610,28
20240213,120400,43834320,4610,4610,4610,4610,0
20240213,120300,43834320,4610,4610,4610,4610,0
20240213,120200,43834320,4610,4610,4610,4610,0
20240213,120100,43834320,4610,4610,4610,4610,0
20240213,120000,43834320,4610,4610,4610,4610,0
20240213,115900,43834320,4610,4610,4610,4610,0
20240213,115800,43834320,4610,4610,4610,4610,5
20240213,115700,43811270,4595,4595,4595,4595,0
20240213,115600,43811270,4595,4595,4595,4595,0
20240213,115500,43811270,4595,4595,4595,4595,0
20240213,115400,43811270,4595,4595,4595,4595,0
20240213,115300,43811270,4595,4595,4595,4595,21
20240213,115200,43714775,4595,4595,4595,4595,0
20240213,115100,43714775,4595,4595,4595,4595,0
20240213,115000,43714775,4595,4595,4595,4595,2
20240213,114900,43705585,4595,4595,4595,4595,0
20240213,114800,43705585,4595,4595,4595,4595,0
20240213,114700,43705585,4595,4595,4595,4595,0
20240213,114600,43705585,4595,4595,4595,4595,0
20240213,114500,43705585,4595,4595,4595,4595,0
20240213,114400,43705585,4595,4595,4595,4595,0
20240213,114300,43705585,4595,4595,4595,4595,0
20240213,114200,43705585,4595,4595,4595,4595,0
20240213,114100,43705585,4595,4595,4595,4595,50
20240213,114000,43475835,4595,4595,4595,4595,0
20240213,113900,43475835,4595,4595,4595,4595,0
20240213,113800,43475835,4595,4595,4595,4595,804
20240213,113700,39781455,4595,4595,4595,4595,0
20240213,113600,39781455,4595,4595,4595,4595,0
20240213,113500,39781455,4595,4595,4595,4595,0
20240213,113400,39781455,4595,4595,4595,4595,15
20240213,113300,39712530,4595,4595,4595,4595,0
20240213,113200,39712530,4595,4595,4595,4595,0
20240213,113100,39712530,4595,4595,4595,4595,0
20240213,113000,39712530,4595,4595,4595,4595,3
20240213,112900,39698745,4595,4595,4595,4595,18
20240213,112800,39616035,4595,4595,4595,4595,0
20240213,112700,39616035,4595,4595,4595,4595,0
20240213,112600,39616035,4595,4595,4595,4595,3
20240213,112500,39602250,4595,4595,4595,4595,0
20240213,112400,39602250,4595,4595,4595,4595,0
20240213,112300,39602250,4595,4595,4595,4595,0
20240213,112200,39602250,4595,4595,4595,4595,0
20240213,112100,39602250,4595,4595,4595,4595,0
20240213,112000,39602250,4595,4595,4595,4595,7
20240213,111900,39570085,4585,4585,4585,4585,168
20240213,111800,38799805,4585,4585,4585,4585,120
20240213,111700,38249605,4585,4585,4585,4585,123
20240213,111600,37685650,4585,4585,4585,4585,0
20240213,111500,37685650,4585,4585,4585,4585,0
20240213,111400,37685650,4585,4585,4585,4585,456
20240213,111300,35594890,4585,4585,4585,4585,4
20240213,111200,35576550,4585,4585,4585,4585,0
20240213,111100,35576550,4585,4585,4585,4585,0
20240213,111000,35576550,4585,4585,4585,4585,0
20240213,110900,35576550,4585,4585,4585,4585,0
20240213,110800,35576550,4585,4585,4585,4585,0
20240213,110700,35576550,4585,4585,4585,4585,11
20240213,110600,35526115,4585,4585,4585,4585,0
20240213,110500,35526115,4585,4585,4585,4585,0
20240213,110400,35526115,4585,4585,4585,4585,33
20240213,110300,35374810,4585,4585,4585,4585,10
20240213,110200,35328960,4585,4585,4585,4585,98
20240213,110100,34879630,4585,4585,4585,4585,0
20240213,110000,34879630,4585,4585,4585,4585,0
20240213,105900,34879630,4585,4585,4585,4585,0
20240213,105800,34879630,4585,4585,4585,4585,5
20240213,105700,34856705,4580,4580,4580,4580,197
20240213,105600,33954445,4580,4585,4585,4580,235
20240213,105500,32877500,4585,4585,4585,4585,10
20240213,105400,32831650,4585,4585,4585,4585,5
20240213,105300,32808725,4585,4585,4585,4585,201
20240213,105200,31887140,4585,4585,4585,4585,0
20240213,105100,31887140,4585,4585,4585,4585,43
20240213,105000,31689985,4605,4605,4605,4605,0
20240213,104900,31689985,4605,4605,4605,4605,5
20240213,104800,31666960,4585,4585,4585,4585,50
20240213,104700,31437710,4585,4585,4585,4585,0
20240213,104600,31437710,4585,4585,4585,4585,0
20240213,104500,31437710,4585,4585,4585,4585,0
20240213,104400,31437710,4585,4585,4585,4585,0
20240213,104300,31437710,4585,4585,4585,4585,4
20240213,104200,31419370,4585,4585,4585,4585,114
20240213,104100,30896680,4585,4585,4585,4585,3
20240213,104000,30882925,4585,4585,4585,4585,84
20240213,103900,30497785,4615,4615,4615,4615,0
20240213,103800,30497785,4615,4615,4615,4615,0
20240213,103700,30497785,4615,4615,4615,4615,0
20240213,103600,30497785,4615,4615,4615,4615,0
20240213,103500,30497785,4615,4615,4615,4615,0
20240213,103400,30497785,4615,4615,4615,4615,0
20240213,103300,30497785,4615,4615,4615,4615,0
20240213,103200,30497785,4615,4615,4615,4615,0
20240213,103100,30497785,4615,4615,4615,4615,0
20240213,103000,30497785,4615,4615,4615,4615,0
20240213,102900,30497785,4615,4615,4615,4615,20
20240213,102800,30405485,4615,4615,4615,4615,0
20240213,102700,30405485,4615,4615,4615,4615,0
20240213,102600,30405485,4615,4615,4615,4615,68
20240213,102500,30091665,4615,4615,4615,4615,0
20240213,102400,30091665,4615,4615,4615,4615,0
20240213,102300,30091665,4615,4615,4615,4615,0
20240213,102200,30091665,4615,4615,4615,4615,0
20240213,102100,30091665,4615,4615,4615,4615,0
20240213,102000,30091665,4615,4615,4615,4615,0
20240213,101900,30091665,4615,4615,4615,4615,0
20240213,101800,30091665,4615,4615,4615,4615,21
20240213,101700,29994750,4620,4615,4620,4615,10
20240213,101600,29948575,4615,4615,4615,4615,8
20240213,101500,29911655,4620,4620,4620,4620,0
20240213,101400,29911655,4620,4620,4620,4620,0
20240213,101300,29911655,4620,4620,4620,4620,0
20240213,101200,29911655,4620,4620,4620,4620,0
20240213,101100,29911655,4620,4620,4620,4620,4
20240213,101000,29893175,4620,4620,4620,4620,0
20240213,100900,29893175,4620,4620,4620,4620,0
20240213,100800,29893175,4620,4620,4620,4620,0
20240213,100700,29893175,4620,4620,4620,4620,0
20240213,100600,29893175,4620,4620,4620,4620,3
20240213,100500,29879315,4615,4615,4615,4615,0
20240213,100400,29879315,4615,4615,4615,4615,66
20240213,100300,29574725,4615,4615,4615,4615,0
20240213,100200,29574725,4615,4615,4615,4615,0
20240213,100100,29574725,4615,4615,4615,4615,0
20240213,100000,29574725,4615,4615,4615,4615,0
20240213,095900,29574725,4615,4615,4615,4615,0
20240213,095800,29574725,4615,4615,4615,4615,5
20240213,095700,29551650,4615,4610,4615,4610,550
20240213,095600,27015585,4610,4610,4610,4610,0
20240213,095500,27015585,4610,4610,4610,4610,0
20240213,095400,27015585,4610,4610,4610,4610,0
20240213,095300,27015585,4610,4610,4610,4610,3
20240213,095200,27001755,4575,4575,4575,4575,0
20240213,095100,27001755,4575,4575,4575,4575,0
20240213,095000,27001755,4575,4575,4575,4575,1
20240213,094900,26997180,4610,4610,4610,4610,2
20240213,094800,26987960,4610,4610,4610,4610,3
20240213,094700,26974130,4610,4580,4610,4565,2218
20240213,094600,16834515,4610,4610,4610,4610,0
20240213,094500,16834515,4610,4610,4610,4610,1
20240213,094400,16829905,4610,4610,4610,4610,1
20240213,094300,16825295,4610,4610,4610,4610,0
20240213,094200,16825295,4610,4610,4610,4610,12
20240213,094100,16769975,4610,4575,4610,4575,186
20240213,094000,15916480,4610,4610,4610,4610,0
20240213,093900,15916480,4610,4585,4610,4575,464
20240213,093800,13789430,4580,4580,4580,4580,0
20240213,093700,13789430,4580,4580,4580,4580,0
20240213,093600,13789430,4580,4580,4580,4580,0
20240213,093500,13789430,4580,4580,4580,4580,0
20240213,093400,13789430,4580,4580,4580,4580,0
20240213,093300,13789430,4580,4580,4580,4580,0
20240213,093200,13789430,4580,4580,4580,4580,0
20240213,093100,13789430,4580,4580,4580,4580,900
20240213,093000,9667430,4580,4585,4585,4580,1000
20240213,092900,5087425,4585,4585,4585,4585,0
20240213,092800,5087425,4585,4585,4585,4585,0
20240213,092700,5087425,4585,4585,4585,4585,7
20240213,092600,5055330,4585,4585,4585,4585,57
20240213,092500,4793985,4615,4605,4615,4605,43
20240213,092400,4595840,4580,4580,4580,4580,0
20240213,092300,4595840,4580,4585,4585,4580,108
20240213,092200,4101105,4585,4585,4585,4585,0
20240213,092100,4101105,4585,4585,4585,4585,0
20240213,092000,4101105,4585,4585,4585,4585,0
20240213,091900,4101105,4585,4585,4585,4585,0
20240213,091800,4101105,4585,4585,4585,4585,0
20240213,091700,4101105,4585,4585,4585,4585,100
20240213,091600,3642605,4585,4585,4585,4585,115
20240213,091500,3115330,4615,4615,4615,4615,5
20240213,091400,3092255,4585,4585,4585,4585,0
20240213,091300,3092255,4585,4585,4585,4585,0
20240213,091200,3092255,4585,4585,4585,4585,0
20240213,091100,3092255,4585,4585,4585,4585,1
20240213,091000,3087670,4615,4615,4615,4615,139
20240213,090900,2446185,4585,4585,4585,4585,1
20240213,090800,2441600,4585,4585,4585,4585,0
20240213,090700,2441600,4585,4585,4585,4585,0
20240213,090600,2441600,4585,4585,4585,4585,0
20240213,090500,2441600,4585,4585,4585,4585,1
20240213,090400,2437015,4615,4615,4615,4615,5
20240213,090300,2413940,4585,4615,4615,4585,3
20240213,090200,2400125,4615,4615,4615,4615,5
20240213,090100,2377050,4585,4585,4585,4585,1
20240213,090000,2372465,4615,4580,4615,4580,515