KissMeData/246710/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,204000,547247850,7960,7960,7960,7960,287
20240213,203900,547247850,7960,7960,7960,7960,0
20240213,203800,547247850,7960,7960,7960,7960,0
20240213,203700,547247850,7960,7960,7960,7960,0
20240213,203600,547247850,7960,7960,7960,7960,0
20240213,203500,547247850,7960,7960,7960,7960,0
20240213,203400,547247850,7960,7960,7960,7960,0
20240213,203300,547247850,7960,7960,7960,7960,0
20240213,203200,547247850,7960,7960,7960,7960,0
20240213,203100,547247850,7960,7960,7960,7960,0
20240213,203000,547247850,7960,7960,7960,7960,0
20240213,202900,547247850,7960,7960,7960,7960,0
20240213,202800,547247850,7960,7960,7960,7960,0
20240213,202700,547247850,7960,7960,7960,7960,0
20240213,202600,547247850,7960,7960,7960,7960,0
20240213,202500,547247850,7960,7960,7960,7960,0
20240213,202400,547247850,7960,7960,7960,7960,0
20240213,202300,547247850,7960,7960,7960,7960,0
20240213,202200,547247850,7960,7960,7960,7960,0
20240213,202100,547247850,7960,7960,7960,7960,0
20240213,202000,547247850,7960,7960,7960,7960,0
20240213,201900,547247850,7960,7960,7960,7960,0
20240213,201800,547247850,7960,7960,7960,7960,0
20240213,201700,547247850,7960,7960,7960,7960,0
20240213,201600,547247850,7960,7960,7960,7960,0
20240213,201500,547247850,7960,7960,7960,7960,0
20240213,201400,547247850,7960,7960,7960,7960,0
20240213,201300,547247850,7960,7960,7960,7960,0
20240213,201200,547247850,7960,7960,7960,7960,0
20240213,201100,547247850,7960,7960,7960,7960,0
20240213,201000,547247850,7960,7960,7960,7960,287
20240213,200900,547247850,7960,7960,7960,7960,0
20240213,200800,547247850,7960,7960,7960,7960,0
20240213,200700,547247850,7960,7960,7960,7960,0
20240213,200600,547247850,7960,7960,7960,7960,0
20240213,200500,547247850,7960,7960,7960,7960,0
20240213,200400,547247850,7960,7960,7960,7960,0
20240213,200300,547247850,7960,7960,7960,7960,0
20240213,200200,547247850,7960,7960,7960,7960,0
20240213,200100,547247850,7960,7960,7960,7960,0
20240213,200000,547247850,7960,7960,7960,7960,0
20240213,195900,547247850,7960,7960,7960,7960,0
20240213,195800,547247850,7960,7960,7960,7960,0
20240213,195700,547247850,7960,7960,7960,7960,0
20240213,195600,547247850,7960,7960,7960,7960,0
20240213,195500,547247850,7960,7960,7960,7960,0
20240213,195400,547247850,7960,7960,7960,7960,0
20240213,195300,547247850,7960,7960,7960,7960,0
20240213,195200,547247850,7960,7960,7960,7960,0
20240213,195100,547247850,7960,7960,7960,7960,0
20240213,195000,547247850,7960,7960,7960,7960,0
20240213,194900,547247850,7960,7960,7960,7960,0
20240213,194800,547247850,7960,7960,7960,7960,0
20240213,194700,547247850,7960,7960,7960,7960,0
20240213,194600,547247850,7960,7960,7960,7960,0
20240213,194500,547247850,7960,7960,7960,7960,0
20240213,194400,547247850,7960,7960,7960,7960,0
20240213,194300,547247850,7960,7960,7960,7960,0
20240213,194200,547247850,7960,7960,7960,7960,0
20240213,194100,547247850,7960,7960,7960,7960,0
20240213,194000,547247850,7960,7960,7960,7960,287
20240213,193900,547247850,7960,7960,7960,7960,0
20240213,193800,547247850,7960,7960,7960,7960,0
20240213,193700,547247850,7960,7960,7960,7960,0
20240213,193600,547247850,7960,7960,7960,7960,0
20240213,193500,547247850,7960,7960,7960,7960,0
20240213,193400,547247850,7960,7960,7960,7960,0
20240213,193300,547247850,7960,7960,7960,7960,0
20240213,193200,547247850,7960,7960,7960,7960,0
20240213,193100,547247850,7960,7960,7960,7960,0
20240213,193000,547247850,7960,7960,7960,7960,0
20240213,192900,547247850,7960,7960,7960,7960,0
20240213,192800,547247850,7960,7960,7960,7960,0
20240213,192700,547247850,7960,7960,7960,7960,0
20240213,192600,547247850,7960,7960,7960,7960,0
20240213,192500,547247850,7960,7960,7960,7960,0
20240213,192400,547247850,7960,7960,7960,7960,0
20240213,192300,547247850,7960,7960,7960,7960,0
20240213,192200,547247850,7960,7960,7960,7960,0
20240213,192100,547247850,7960,7960,7960,7960,0
20240213,192000,547247850,7960,7960,7960,7960,0
20240213,191900,547247850,7960,7960,7960,7960,0
20240213,191800,547247850,7960,7960,7960,7960,0
20240213,191700,547247850,7960,7960,7960,7960,0
20240213,191600,547247850,7960,7960,7960,7960,0
20240213,191500,547247850,7960,7960,7960,7960,0
20240213,191400,547247850,7960,7960,7960,7960,0
20240213,191300,547247850,7960,7960,7960,7960,0
20240213,191200,547247850,7960,7960,7960,7960,0
20240213,191100,547247850,7960,7960,7960,7960,0
20240213,191000,547247850,7960,7960,7960,7960,287
20240213,190900,547247850,7960,7960,7960,7960,0
20240213,190800,547247850,7960,7960,7960,7960,0
20240213,190700,547247850,7960,7960,7960,7960,0
20240213,190600,547247850,7960,7960,7960,7960,0
20240213,190500,547247850,7960,7960,7960,7960,0
20240213,190400,547247850,7960,7960,7960,7960,0
20240213,190300,547247850,7960,7960,7960,7960,0
20240213,190200,547247850,7960,7960,7960,7960,0
20240213,190100,547247850,7960,7960,7960,7960,0
20240213,190000,547247850,7960,7960,7960,7960,0
20240213,185900,547247850,7960,7960,7960,7960,0
20240213,185800,547247850,7960,7960,7960,7960,0
20240213,185700,547247850,7960,7960,7960,7960,0
20240213,185600,547247850,7960,7960,7960,7960,0
20240213,185500,547247850,7960,7960,7960,7960,0
20240213,185400,547247850,7960,7960,7960,7960,0
20240213,185300,547247850,7960,7960,7960,7960,0
20240213,185200,547247850,7960,7960,7960,7960,0
20240213,185100,547247850,7960,7960,7960,7960,0
20240213,185000,547247850,7960,7960,7960,7960,0
20240213,184900,547247850,7960,7960,7960,7960,0
20240213,184800,547247850,7960,7960,7960,7960,0
20240213,184700,547247850,7960,7960,7960,7960,0
20240213,184600,547247850,7960,7960,7960,7960,0
20240213,184500,547247850,7960,7960,7960,7960,0
20240213,184400,547247850,7960,7960,7960,7960,0
20240213,184300,547247850,7960,7960,7960,7960,0
20240213,184200,547247850,7960,7960,7960,7960,0
20240213,184100,547247850,7960,7960,7960,7960,0
20240213,184000,547247850,7960,7960,7960,7960,287
20240213,183900,547247850,7960,7960,7960,7960,0
20240213,183800,547247850,7960,7960,7960,7960,0
20240213,183700,547247850,7960,7960,7960,7960,0
20240213,183600,547247850,7960,7960,7960,7960,0
20240213,183500,547247850,7960,7960,7960,7960,0
20240213,183400,547247850,7960,7960,7960,7960,0
20240213,183300,547247850,7960,7960,7960,7960,0
20240213,183200,547247850,7960,7960,7960,7960,0
20240213,183100,547247850,7960,7960,7960,7960,0
20240213,183000,547247850,7960,7960,7960,7960,0
20240213,182900,547247850,7960,7960,7960,7960,0
20240213,182800,547247850,7960,7960,7960,7960,0
20240213,182700,547247850,7960,7960,7960,7960,0
20240213,182600,547247850,7960,7960,7960,7960,0
20240213,182500,547247850,7960,7960,7960,7960,0
20240213,182400,547247850,7960,7960,7960,7960,0
20240213,182300,547247850,7960,7960,7960,7960,0
20240213,182200,547247850,7960,7960,7960,7960,0
20240213,182100,547247850,7960,7960,7960,7960,0
20240213,182000,547247850,7960,7960,7960,7960,0
20240213,181900,547247850,7960,7960,7960,7960,0
20240213,181800,547247850,7960,7960,7960,7960,0
20240213,181700,547247850,7960,7960,7960,7960,0
20240213,181600,547247850,7960,7960,7960,7960,0
20240213,181500,547247850,7960,7960,7960,7960,0
20240213,181400,547247850,7960,7960,7960,7960,0
20240213,181300,547247850,7960,7960,7960,7960,0
20240213,181200,547247850,7960,7960,7960,7960,0
20240213,181100,547247850,7960,7960,7960,7960,0
20240213,181000,547247850,7960,7960,7960,7960,287
20240213,180900,547247850,7960,7960,7960,7960,0
20240213,180800,547247850,7960,7960,7960,7960,0
20240213,180700,547247850,7960,7960,7960,7960,0
20240213,180600,547247850,7960,7960,7960,7960,0
20240213,180500,547247850,7960,7960,7960,7960,0
20240213,180400,547247850,7960,7960,7960,7960,0
20240213,180300,547247850,7960,7960,7960,7960,0
20240213,180200,547247850,7960,7960,7960,7960,0
20240213,180100,547247850,7960,7960,7960,7960,0
20240213,180000,547247850,7960,7960,7960,7960,0
20240213,175900,547247850,7960,7960,7960,7960,0
20240213,175800,547247850,7960,7960,7960,7960,0
20240213,175700,547247850,7960,7960,7960,7960,0
20240213,175600,547247850,7960,7960,7960,7960,0
20240213,175500,547247850,7960,7960,7960,7960,0
20240213,175400,547247850,7960,7960,7960,7960,0
20240213,175300,547247850,7960,7960,7960,7960,0
20240213,175200,547247850,7960,7960,7960,7960,0
20240213,175100,547247850,7960,7960,7960,7960,0
20240213,175000,547247850,7960,7960,7960,7960,0
20240213,174900,547247850,7960,7960,7960,7960,0
20240213,174800,547247850,7960,7960,7960,7960,0
20240213,174700,547247850,7960,7960,7960,7960,0
20240213,174600,547247850,7960,7960,7960,7960,0
20240213,174500,547247850,7960,7960,7960,7960,0
20240213,174400,547247850,7960,7960,7960,7960,0
20240213,174300,547247850,7960,7960,7960,7960,0
20240213,174200,547247850,7960,7960,7960,7960,0
20240213,174100,547247850,7960,7960,7960,7960,0
20240213,174000,547247850,7960,7960,7960,7960,287
20240213,173900,547247850,7960,7960,7960,7960,0
20240213,173800,547247850,7960,7960,7960,7960,0
20240213,173700,547247850,7960,7960,7960,7960,0
20240213,173600,547247850,7960,7960,7960,7960,0
20240213,173500,547247850,7960,7960,7960,7960,0
20240213,173400,547247850,7960,7960,7960,7960,0
20240213,173300,547247850,7960,7960,7960,7960,0
20240213,173200,547247850,7960,7960,7960,7960,0
20240213,173100,547247850,7960,7960,7960,7960,0
20240213,173000,547247850,7960,7960,7960,7960,0
20240213,172900,547247850,7960,7960,7960,7960,0
20240213,172800,547247850,7960,7960,7960,7960,0
20240213,172700,547247850,7960,7960,7960,7960,0
20240213,172600,547247850,7960,7960,7960,7960,0
20240213,172500,547247850,7960,7960,7960,7960,0
20240213,172400,547247850,7960,7960,7960,7960,0
20240213,172300,547247850,7960,7960,7960,7960,0
20240213,172200,547247850,7960,7960,7960,7960,0
20240213,172100,547247850,7960,7960,7960,7960,0
20240213,172000,547247850,7960,7960,7960,7960,0
20240213,171900,547247850,7960,7960,7960,7960,0
20240213,171800,547247850,7960,7960,7960,7960,0
20240213,171700,547247850,7960,7960,7960,7960,0
20240213,171600,547247850,7960,7960,7960,7960,0
20240213,171500,547247850,7960,7960,7960,7960,0
20240213,171400,547247850,7960,7960,7960,7960,0
20240213,171300,547247850,7960,7960,7960,7960,0
20240213,171200,547247850,7960,7960,7960,7960,0
20240213,171100,547247850,7960,7960,7960,7960,0
20240213,171000,547247850,7960,7960,7960,7960,287
20240213,170900,547247850,7960,7960,7960,7960,0
20240213,170800,547247850,7960,7960,7960,7960,0
20240213,170700,547247850,7960,7960,7960,7960,0
20240213,170600,547247850,7960,7960,7960,7960,0
20240213,170500,547247850,7960,7960,7960,7960,0
20240213,170400,547247850,7960,7960,7960,7960,0
20240213,170300,547247850,7960,7960,7960,7960,0
20240213,170200,547247850,7960,7960,7960,7960,0
20240213,170100,547247850,7960,7960,7960,7960,0
20240213,170000,547247850,7960,7960,7960,7960,0
20240213,165900,547247850,7960,7960,7960,7960,0
20240213,165800,547247850,7960,7960,7960,7960,0
20240213,165700,547247850,7960,7960,7960,7960,0
20240213,165600,547247850,7960,7960,7960,7960,0
20240213,165500,547247850,7960,7960,7960,7960,0
20240213,165400,547247850,7960,7960,7960,7960,0
20240213,165300,547247850,7960,7960,7960,7960,0
20240213,165200,547247850,7960,7960,7960,7960,0
20240213,165100,547247850,7960,7960,7960,7960,0
20240213,165000,547247850,7960,7960,7960,7960,0
20240213,164900,547247850,7960,7960,7960,7960,0
20240213,164800,547247850,7960,7960,7960,7960,0
20240213,164700,547247850,7960,7960,7960,7960,0
20240213,164600,547247850,7960,7960,7960,7960,0
20240213,164500,547247850,7960,7960,7960,7960,0
20240213,164400,547247850,7960,7960,7960,7960,0
20240213,164300,547247850,7960,7960,7960,7960,0
20240213,164200,547247850,7960,7960,7960,7960,0
20240213,164100,547247850,7960,7960,7960,7960,0
20240213,164000,547247850,7960,7960,7960,7960,287
20240213,163900,547247850,7960,7960,7960,7960,0
20240213,163800,547247850,7960,7960,7960,7960,0
20240213,163700,547247850,7960,7960,7960,7960,0
20240213,163600,547247850,7960,7960,7960,7960,0
20240213,163500,547247850,7960,7960,7960,7960,0
20240213,163400,547247850,7960,7960,7960,7960,0
20240213,163300,547247850,7960,7960,7960,7960,0
20240213,163200,547247850,7960,7960,7960,7960,0
20240213,163100,547247850,7960,7960,7960,7960,0
20240213,163000,547247850,7960,7960,7960,7960,0
20240213,162900,547247850,7960,7960,7960,7960,0
20240213,162800,547247850,7960,7960,7960,7960,0
20240213,162700,547247850,7960,7960,7960,7960,0
20240213,162600,547247850,7960,7960,7960,7960,0
20240213,162500,547247850,7960,7960,7960,7960,0
20240213,162400,547247850,7960,7960,7960,7960,0
20240213,162300,547247850,7960,7960,7960,7960,0
20240213,162200,547247850,7960,7960,7960,7960,0
20240213,162100,547247850,7960,7960,7960,7960,0
20240213,162000,547247850,7960,7960,7960,7960,0
20240213,161900,547247850,7960,7960,7960,7960,0
20240213,161800,547247850,7960,7960,7960,7960,0
20240213,161700,547247850,7960,7960,7960,7960,0
20240213,161600,547247850,7960,7960,7960,7960,0
20240213,161500,547247850,7960,7960,7960,7960,0
20240213,161400,547247850,7960,7960,7960,7960,0
20240213,161300,547247850,7960,7960,7960,7960,0
20240213,161200,547247850,7960,7960,7960,7960,0
20240213,161100,547247850,7960,7960,7960,7960,0
20240213,161000,547247850,7960,7960,7960,7960,287
20240213,160900,547247850,7960,7960,7960,7960,0
20240213,160800,547247850,7960,7960,7960,7960,0
20240213,160700,547247850,7960,7960,7960,7960,0
20240213,160600,547247850,7960,7960,7960,7960,0
20240213,160500,547247850,7960,7960,7960,7960,0
20240213,160400,547247850,7960,7960,7960,7960,0
20240213,160300,547247850,7960,7960,7960,7960,0
20240213,160200,547247850,7960,7960,7960,7960,0
20240213,160100,547247850,7960,7960,7960,7960,0
20240213,160000,547247850,7960,7960,7960,7960,0
20240213,155900,547247850,7960,7960,7960,7960,0
20240213,155800,547247850,7960,7960,7960,7960,0
20240213,155700,547247850,7960,7960,7960,7960,0
20240213,155600,547247850,7960,7960,7960,7960,0
20240213,155500,547247850,7960,7960,7960,7960,0
20240213,155400,547247850,7960,7960,7960,7960,0
20240213,155300,547247850,7960,7960,7960,7960,0
20240213,155200,547247850,7960,7960,7960,7960,0
20240213,155100,547247850,7960,7960,7960,7960,0
20240213,155000,547247850,7960,7960,7960,7960,0
20240213,154900,547247850,7960,7960,7960,7960,0
20240213,154800,547247850,7960,7960,7960,7960,0
20240213,154700,547247850,7960,7960,7960,7960,0
20240213,154600,547247850,7960,7960,7960,7960,0
20240213,154500,547247850,7960,7960,7960,7960,0
20240213,154400,547247850,7960,7960,7960,7960,0
20240213,154300,547247850,7960,7960,7960,7960,0
20240213,154200,547247850,7960,7960,7960,7960,0
20240213,154100,547247850,7960,7960,7960,7960,0
20240213,154000,547247850,7960,7960,7960,7960,287
20240213,153900,547247850,7960,7960,7960,7960,0
20240213,153800,547247850,7960,7960,7960,7960,0
20240213,153700,547247850,7960,7960,7960,7960,0
20240213,153600,547247850,7960,7960,7960,7960,0
20240213,153500,547247850,7960,7960,7960,7960,0
20240213,153400,547247850,7960,7960,7960,7960,0
20240213,153300,547247850,7960,7960,7960,7960,0
20240213,153200,547247850,7960,7960,7960,7960,0
20240213,153100,547247850,7960,7960,7960,7960,0
20240213,153000,547247850,7960,7960,7960,7960,287
20240213,152900,544963330,7940,7940,7940,7940,0
20240213,152800,544963330,7940,7940,7940,7940,0
20240213,152700,544963330,7940,7940,7940,7940,0
20240213,152600,544963330,7940,7940,7940,7940,0
20240213,152500,544963330,7940,7940,7940,7940,0
20240213,152400,544963330,7940,7940,7940,7940,0
20240213,152300,544963330,7940,7940,7940,7940,0
20240213,152200,544963330,7940,7940,7940,7940,0
20240213,152100,544963330,7940,7940,7940,7940,0
20240213,152000,544963330,7940,7940,7940,7940,0
20240213,151900,544963330,7940,7940,7940,7940,0
20240213,151800,544963330,7940,7940,7940,7940,5
20240213,151700,544923630,7950,7950,7950,7950,447
20240213,151600,541369980,7950,7950,7950,7950,10
20240213,151500,541290480,7950,7940,7950,7910,594
20240213,151400,536573790,7940,7910,7940,7910,166
20240213,151300,535260430,7940,7910,7940,7910,370
20240213,151200,532333030,7940,7950,7950,7910,670
20240213,151100,527027000,7910,7940,7950,7910,587
20240213,151000,522383400,7940,7910,7950,7910,179
20240213,150900,520962190,7910,7960,7960,7910,1490
20240213,150800,509162600,7950,7950,7950,7950,157
20240213,150700,507914450,7950,7960,7960,7950,78
20240213,150600,507294250,7970,7970,7970,7970,24
20240213,150500,507102970,7970,7970,7970,7970,20
20240213,150400,506943570,7970,7920,7970,7910,303
20240213,150300,504544780,7910,7960,7960,7910,7220
20240213,150200,447319150,7970,7990,7990,7970,2258
20240213,150100,429314220,7990,7990,7990,7990,49
20240213,150000,428922710,7990,7990,7990,7990,10
20240213,145900,428842810,7990,7980,7990,7970,300
20240213,145800,426449210,7990,7980,7990,7980,58
20240213,145700,425985940,7990,7980,7990,7980,90
20240213,145600,425267340,7990,7990,7990,7990,67
20240213,145500,424732010,7990,7990,7990,7990,20
20240213,145400,424572210,7990,7990,7990,7990,89
20240213,145300,423861100,7990,7990,7990,7990,145
20240213,145200,422702550,7980,7980,7980,7980,221
20240213,145100,420938970,7980,7980,7980,7980,30
20240213,145000,420699570,7980,7980,7980,7980,63
20240213,144900,420196830,7980,7980,7990,7980,549
20240213,144800,415815610,7990,7990,7990,7980,131
20240213,144700,414769030,7980,7980,7990,7980,197
20240213,144600,413195870,7980,7990,7990,7980,11
20240213,144500,413107990,7980,7980,7980,7980,1
20240213,144400,413100010,7990,7990,7990,7990,17
20240213,144300,412964180,7980,7990,7990,7980,514
20240213,144200,408857360,7980,7980,7980,7980,1
20240213,144100,408849380,7980,7980,7980,7980,1
20240213,144000,408841400,7990,7990,7990,7990,37
20240213,143900,408545770,7980,7980,7980,7980,0
20240213,143800,408545770,7980,7990,7990,7980,277
20240213,143700,406333310,7990,7990,7990,7990,28
20240213,143600,406109590,7990,7990,7990,7990,619
20240213,143500,401163780,7990,7990,7990,7990,0
20240213,143400,401163780,7990,7990,7990,7990,0
20240213,143300,401163780,7990,7990,7990,7990,1
20240213,143200,401155790,7990,7990,7990,7990,1
20240213,143100,401147800,7990,7990,7990,7990,65
20240213,143000,400628450,7990,7990,7990,7990,5
20240213,142900,400588500,7990,7990,7990,7990,0
20240213,142800,400588500,7990,7990,7990,7990,90
20240213,142700,399869400,7990,7990,7990,7990,2
20240213,142600,399853420,7970,7970,7970,7970,0
20240213,142500,399853420,7970,7970,7970,7970,0
20240213,142400,399853420,7970,7970,7970,7970,0
20240213,142300,399853420,7970,7990,7990,7970,743
20240213,142200,393922260,7990,7990,7990,7990,240
20240213,142100,392004660,7990,7990,7990,7990,177
20240213,142000,390590430,7990,7990,7990,7990,400
20240213,141900,387394430,7990,7990,7990,7990,318
20240213,141800,384853610,7990,7990,7990,7990,26
20240213,141700,384645870,7990,7990,7990,7990,32
20240213,141600,384390190,7990,7990,7990,7990,23
20240213,141500,384206420,7990,7990,7990,7990,132
20240213,141400,383151740,7990,7990,7990,7990,64
20240213,141300,382640380,7990,7990,7990,7990,145
20240213,141200,381481830,7990,7990,7990,7980,1586
20240213,141100,368810250,8070,8060,8070,7990,26
20240213,141000,368601160,7990,8060,8060,7990,16
20240213,140900,368472760,8070,8050,8070,7990,26
20240213,140800,368263870,7990,8020,8020,7990,17
20240213,140700,368127800,8020,8020,8020,7980,75
20240213,140600,367528540,7990,7990,8020,7990,293
20240213,140500,365185470,8000,7990,8000,7990,112
20240213,140400,364290510,7990,7990,7990,7990,13
20240213,140300,364186640,7990,7990,7990,7990,214
20240213,140200,362476780,7990,7990,7990,7990,8
20240213,140100,362412860,8000,7990,8000,7980,387
20240213,140000,359321210,7990,7980,7990,7980,349
20240213,135900,356534100,8000,7990,8000,7990,1352
20240213,135800,345729540,8000,8010,8060,7980,3594
20240213,135700,317003930,8060,8060,8060,8010,25
20240213,135600,316802880,8060,8010,8060,8010,17
20240213,135500,316666260,8070,8000,8070,8000,48
20240213,135400,316281130,8020,7990,8020,7990,478
20240213,135300,312461640,7990,7990,8030,7990,2689
20240213,135200,290961670,7990,7990,7990,7990,390
20240213,135100,287845570,7990,7990,7990,7990,198
20240213,135000,286263550,7990,7990,7990,7990,37
20240213,134900,285967920,7990,7990,7990,7990,227
20240213,134800,284154190,7990,7990,7990,7990,9
20240213,134700,284082280,7990,7990,7990,7980,16
20240213,134600,283954450,7990,7990,7990,7990,9
20240213,134500,283882540,7990,7990,7990,7970,316
20240213,134400,281363700,7990,7990,7990,7990,9
20240213,134300,281291790,7990,7990,7990,7990,16
20240213,134200,281163950,7990,7990,7990,7990,209
20240213,134100,279494040,7990,7990,7990,7990,26
20240213,134000,279286300,7990,7990,7990,7990,9
20240213,133900,279214390,7970,7970,7970,7970,0
20240213,133800,279214390,7970,7970,7970,7970,0
20240213,133700,279214390,7970,7970,7970,7970,0
20240213,133600,279214390,7970,7970,7970,7970,0
20240213,133500,279214390,7970,7970,7970,7970,0
20240213,133400,279214390,7970,7970,7970,7970,0
20240213,133300,279214390,7970,7980,7980,7970,80
20240213,133200,278576780,7990,7990,7990,7990,0
20240213,133100,278576780,7990,7990,7990,7990,0
20240213,133000,278576780,7990,7990,7990,7990,0
20240213,132900,278576780,7990,7990,7990,7990,3
20240213,132800,278552810,7990,7990,7990,7990,5
20240213,132700,278512860,7990,7990,7990,7990,1
20240213,132600,278504870,7990,7990,7990,7990,112
20240213,132500,277609990,7990,7990,7990,7990,0
20240213,132400,277609990,7990,7990,7990,7990,0
20240213,132300,277609990,7990,7990,7990,7990,0
20240213,132200,277609990,7990,7990,7990,7990,0
20240213,132100,277609990,7990,7990,7990,7990,1
20240213,132000,277602000,7990,7990,7990,7990,0
20240213,131900,277602000,7990,7990,7990,7990,3
20240213,131800,277578030,7990,7990,7990,7990,96
20240213,131700,276810990,7990,7990,7990,7990,3
20240213,131600,276787020,7990,7990,7990,7990,0
20240213,131500,276787020,7990,7990,8000,7990,1316
20240213,131400,266271330,7990,7990,7990,7990,0
20240213,131300,266271330,7990,7990,7990,7990,0
20240213,131200,266271330,7990,7990,7990,7990,0
20240213,131100,266271330,7990,7990,7990,7990,0
20240213,131000,266271330,7990,7990,7990,7990,5
20240213,130900,266231380,7990,7990,7990,7990,0
20240213,130800,266231380,7990,7990,7990,7990,0
20240213,130700,266231380,7990,7990,7990,7990,88
20240213,130600,265528260,7990,7990,7990,7990,1
20240213,130500,265520270,7990,7990,7990,7990,0
20240213,130400,265520270,7990,7990,7990,7990,0
20240213,130300,265520270,7990,7990,7990,7990,0
20240213,130200,265520270,7990,7990,7990,7990,0
20240213,130100,265520270,7990,7990,7990,7990,5
20240213,130000,265480320,7990,7990,7990,7990,0
20240213,125900,265480320,7990,7990,7990,7990,20
20240213,125800,265320520,7980,7980,7980,7980,0
20240213,125700,265320520,7980,7980,7980,7980,300
20240213,125600,262926520,7980,7980,7980,7980,0
20240213,125500,262926520,7980,7980,7980,7980,197
20240213,125400,261354460,7970,7970,7970,7970,0
20240213,125300,261354460,7970,7970,7970,7970,3
20240213,125200,261330550,7970,7970,7970,7970,9
20240213,125100,261258820,7980,7980,7980,7980,1
20240213,125000,261250840,7980,7980,7980,7980,0
20240213,124900,261250840,7980,7980,7980,7980,50
20240213,124800,260851840,7980,7980,7980,7980,0
20240213,124700,260851840,7980,7980,7980,7980,12
20240213,124600,260756080,7970,7970,7970,7970,0
20240213,124500,260756080,7970,7970,7970,7970,0
20240213,124400,260756080,7970,7970,7970,7970,0
20240213,124300,260756080,7970,7970,7970,7970,0
20240213,124200,260756080,7970,7970,7970,7970,0
20240213,124100,260756080,7970,7970,7970,7970,0
20240213,124000,260756080,7970,7970,7970,7970,0
20240213,123900,260756080,7970,7970,7970,7970,0
20240213,123800,260756080,7970,7970,7970,7970,45
20240213,123700,260397430,7970,7970,7970,7970,2
20240213,123600,260381490,7970,7970,7970,7970,0
20240213,123500,260381490,7970,7970,7970,7970,2
20240213,123400,260365550,7970,7970,7970,7970,1
20240213,123300,260357580,7970,7970,7970,7970,0
20240213,123200,260357580,7970,7970,7970,7970,0
20240213,123100,260357580,7970,7970,7970,7970,8
20240213,123000,260293820,7970,7970,7970,7970,382
20240213,122900,257249280,7970,7970,7970,7970,0
20240213,122800,257249280,7970,7970,7970,7970,58
20240213,122700,256787020,7970,7970,7970,7970,3
20240213,122600,256763110,7950,7950,7950,7950,0
20240213,122500,256763110,7950,7950,7950,7950,0
20240213,122400,256763110,7950,7950,7950,7950,0
20240213,122300,256763110,7950,7950,7950,7950,0
20240213,122200,256763110,7950,7950,7950,7950,0
20240213,122100,256763110,7950,7950,7950,7950,13
20240213,122000,256659760,7940,7940,7940,7940,0
20240213,121900,256659760,7940,7940,7940,7940,0
20240213,121800,256659760,7940,7940,7940,7940,0
20240213,121700,256659760,7940,7940,7940,7940,0
20240213,121600,256659760,7940,7940,7940,7940,121
20240213,121500,255699020,7940,7940,7940,7940,0
20240213,121400,255699020,7940,7940,7940,7940,0
20240213,121300,255699020,7940,7940,7940,7940,440
20240213,121200,252205420,7940,7940,7940,7940,0
20240213,121100,252205420,7940,7980,7980,7940,201
20240213,121000,250607730,7960,7960,7960,7960,0
20240213,120900,250607730,7960,7960,7960,7960,0
20240213,120800,250607730,7960,7960,7960,7960,0
20240213,120700,250607730,7960,7960,7960,7960,335
20240213,120600,247941130,7960,7960,7960,7960,0
20240213,120500,247941130,7960,7960,7960,7960,0
20240213,120400,247941130,7960,7960,7960,7960,342
20240213,120300,245218810,7960,7960,7960,7960,61
20240213,120200,244733250,7960,7960,7960,7960,20
20240213,120100,244574050,7960,7960,7960,7960,4
20240213,120000,244542210,7960,7960,7960,7960,6
20240213,115900,244494450,7960,7960,7960,7960,1
20240213,115800,244486490,7960,7960,7960,7960,0
20240213,115700,244486490,7960,7960,7960,7960,6
20240213,115600,244438730,7960,7960,7960,7960,0
20240213,115500,244438730,7960,7960,7960,7960,6
20240213,115400,244390970,7940,7950,7950,7940,38
20240213,115300,244089230,7960,7960,7960,7960,7
20240213,115200,244033510,7960,7960,7960,7960,12
20240213,115100,243937990,7960,7960,7960,7960,9
20240213,115000,243866350,7960,7960,7960,7960,1
20240213,114900,243858390,7960,7960,7960,7960,26
20240213,114800,243651430,7980,7980,7980,7980,0
20240213,114700,243651430,7980,7980,7980,7980,6
20240213,114600,243603550,7940,7980,7980,7940,33
20240213,114500,243340790,7970,7970,7970,7970,1
20240213,114400,243332820,7970,7970,7970,7970,0
20240213,114300,243332820,7970,7970,7970,7970,6
20240213,114200,243285000,7970,7970,7970,7970,0
20240213,114100,243285000,7970,7970,7970,7970,6
20240213,114000,243237180,7980,7980,7980,7980,0
20240213,113900,243237180,7980,7980,7980,7980,106
20240213,113800,242391300,7980,7980,7980,7980,101
20240213,113700,241585320,7980,7970,7980,7970,229
20240213,113600,239758070,7970,7970,7970,7970,0
20240213,113500,239758070,7970,7970,7970,7970,10
20240213,113400,239678370,7970,7930,7970,7900,1001
20240213,113300,231759070,7900,7990,7990,7900,2006
20240213,113200,215843310,7990,7990,7990,7990,29
20240213,113100,215611600,7990,7990,7990,7990,772
20240213,113000,209443320,7990,7990,7990,7990,28
20240213,112900,209219600,7990,7990,7990,7990,56
20240213,112800,208772160,7990,7990,7990,7990,381
20240213,112700,205727970,7990,7990,7990,7990,7
20240213,112600,205672040,7990,7990,7990,7990,2
20240213,112500,205656060,7990,7980,7990,7980,23
20240213,112400,205472460,7980,7990,7990,7980,478
20240213,112300,201653420,7990,7970,7990,7970,8
20240213,112200,201589530,7970,7980,7980,7970,35
20240213,112100,201310240,7990,7990,7990,7990,7
20240213,112000,201254310,7990,7990,7990,7990,0
20240213,111900,201254310,7990,7990,7990,7990,16
20240213,111800,201126470,7990,7990,7990,7990,0
20240213,111700,201126470,7990,7990,7990,7990,8
20240213,111600,201062550,7990,7990,7990,7990,30
20240213,111500,200822850,7990,7990,7990,7990,6
20240213,111400,200774910,7990,7990,7990,7990,0
20240213,111300,200774910,7990,7990,7990,7990,7
20240213,111200,200718980,7990,7990,7990,7990,0
20240213,111100,200718980,7990,7990,7990,7990,22
20240213,111000,200543200,7990,7990,7990,7990,0
20240213,110900,200543200,7990,7990,7990,7990,7
20240213,110800,200487270,7990,7990,7990,7990,112
20240213,110700,199592390,7990,7980,7990,7970,250
20240213,110600,197595010,7980,7980,7980,7980,0
20240213,110500,197595010,7980,7980,7990,7980,228
20240213,110400,195775500,7980,7990,7990,7980,551
20240213,110300,191373200,7990,7990,7990,7990,6
20240213,110200,191325260,7990,7990,7990,7990,1
20240213,110100,191317270,7990,7990,7990,7990,6
20240213,110000,191269330,7990,7990,7990,7990,10
20240213,105900,191189430,7980,7990,7990,7980,6
20240213,105800,191141530,7990,7990,7990,7990,16
20240213,105700,191013690,7990,7990,7990,7990,0
20240213,105600,191013690,7990,7990,7990,7990,67
20240213,105500,190478360,7990,7990,7990,7970,333
20240213,105400,187820150,7990,7990,7990,7990,16
20240213,105300,187692310,7990,7990,7990,7990,15
20240213,105200,187572460,7990,7980,7990,7970,106
20240213,105100,186727480,7990,7990,7990,7990,112
20240213,105000,185832600,7990,7990,7990,7990,32
20240213,104900,185576920,7990,7990,7990,7990,215
20240213,104800,183859070,7990,7990,7990,7990,80
20240213,104700,183219870,7980,7980,7980,7980,5
20240213,104600,183179970,7990,7960,7990,7960,12
20240213,104500,183084250,7960,7970,7970,7960,131
20240213,104400,182041340,7990,7990,7990,7990,16
20240213,104300,181913500,7990,7990,7990,7990,10
20240213,104200,181833600,7990,7990,7990,7990,6
20240213,104100,181785660,7990,7990,7990,7990,20
20240213,104000,181625860,7990,7990,7990,7990,9
20240213,103900,181553950,7990,7990,7990,7990,11
20240213,103800,181466060,7990,7980,7990,7980,26
20240213,103700,181258420,7990,7990,7990,7990,10
20240213,103600,181178520,7990,7980,7990,7980,229
20240213,103500,179351040,7990,7990,7990,7990,2
20240213,103400,179335060,7990,7970,7990,7950,316
20240213,103300,176820900,7990,8000,8000,7990,120
20240213,103200,175862000,7990,7990,7990,7990,142
20240213,103100,174727420,8010,7990,8010,7980,487
20240213,103000,170835470,8000,8010,8010,8000,1060
20240213,102900,162353840,8030,8030,8030,8020,538
20240213,102800,158038730,8070,8040,8070,8040,38
20240213,102700,157733030,8020,8080,8080,8020,885
20240213,102600,150625290,8090,8080,8090,8080,25
20240213,102500,150423070,8080,8080,8080,8080,2
20240213,102400,150406910,8090,8080,8090,8080,89
20240213,102300,149687620,8080,8080,8090,8080,41
20240213,102200,149356240,8090,8080,8090,8080,20
20240213,102100,149194450,8100,8080,8100,8080,32
20240213,102000,148935690,8090,8090,8090,8090,6
20240213,101900,148887150,8090,8100,8100,8090,12
20240213,101800,148789970,8100,8100,8100,8100,16
20240213,101700,148660370,8100,8100,8100,8100,0
20240213,101600,148660370,8100,8090,8100,8090,89
20240213,101500,147939770,8100,8100,8100,8100,0
20240213,101400,147939770,8100,8090,8100,8090,18
20240213,101300,147793990,8090,8090,8090,8090,5
20240213,101200,147753540,8100,8100,8100,8090,44
20240213,101100,147397420,8100,8100,8100,8100,110
20240213,101000,146506420,8100,8100,8100,8100,6
20240213,100900,146457820,8100,8070,8110,8070,356
20240213,100800,143575070,8100,8100,8100,8100,132
20240213,100700,142505870,8100,8100,8100,8100,10
20240213,100600,142424870,8100,8100,8100,8100,17
20240213,100500,142287170,8040,8090,8090,8040,123
20240213,100400,141297360,8090,8090,8100,8090,12
20240213,100300,141200180,8070,8070,8070,8070,2
20240213,100200,141184040,8100,8100,8100,8070,44
20240213,100100,140828480,8100,8100,8100,8100,10
20240213,100000,140747480,8100,8100,8100,8090,11
20240213,095900,140658390,8100,8100,8100,8100,10
20240213,095800,140577390,8070,8100,8100,8070,35
20240213,095700,140294760,8100,8100,8100,8100,10
20240213,095600,140213760,8100,8100,8100,8100,89
20240213,095500,139492860,8100,8060,8100,8060,34
20240213,095400,139218580,8100,8150,8170,8100,413
20240213,095300,135870530,8180,8150,8180,8150,326
20240213,095200,133207230,8180,8180,8180,8180,10
20240213,095100,133125430,8180,8170,8180,8140,229
20240213,095000,131255270,8170,8170,8170,8170,0
20240213,094900,131255270,8170,8100,8170,8100,1476
20240213,094800,119282730,8100,8060,8100,8060,422
20240213,094700,115865690,8100,8050,8100,8050,42
20240213,094600,115527290,8100,8100,8100,8100,239
20240213,094500,113591390,8100,8100,8100,8100,7
20240213,094400,113534690,8100,8100,8100,8050,111
20240213,094300,112636990,8100,8100,8100,8100,7
20240213,094200,112580290,8090,8090,8090,8040,368
20240213,094100,109608170,8090,8090,8090,8090,16
20240213,094000,109478730,8040,8040,8040,8040,28
20240213,093900,109253610,8090,8090,8090,8090,16
20240213,093800,109124170,8080,8100,8100,8080,1314
20240213,093700,98500270,8090,8070,8090,8070,46
20240213,093600,98128740,8070,8070,8070,8070,0
20240213,093500,98128740,8070,8070,8070,8070,7
20240213,093400,98072250,8030,8030,8030,8030,0
20240213,093300,98072250,8030,8060,8100,8030,46
20240213,093200,97702090,8060,8100,8100,8020,521
20240213,093100,93495940,8100,8100,8100,8100,110
20240213,093000,92604940,8050,8050,8050,8050,28
20240213,092900,92379540,8050,8100,8100,8050,690
20240213,092800,86817320,8100,8170,8170,8100,926
20240213,092700,79305400,8170,8150,8170,8150,67
20240213,092600,78759290,8150,8150,8150,8150,10
20240213,092500,78677790,8170,8170,8180,8170,938
20240213,092400,71014270,8170,8150,8180,8150,105
20240213,092300,70156480,8130,8110,8130,8110,121
20240213,092200,69174270,8120,8120,8120,8120,0
20240213,092100,69174270,8120,8100,8120,8100,15
20240213,092000,69052670,8130,8130,8130,8130,10
20240213,091900,68971370,8130,8110,8130,8110,17
20240213,091800,68833360,8110,8110,8110,8110,0
20240213,091700,68833360,8110,8110,8110,8110,130
20240213,091600,67779060,8110,8110,8110,8110,0
20240213,091500,67779060,8110,8110,8110,8110,2
20240213,091400,67762840,8110,8110,8110,8110,0
20240213,091300,67762840,8110,8160,8170,8110,105
20240213,091200,66905270,8170,8170,8170,8170,0
20240213,091100,66905270,8170,8100,8170,8100,366
20240213,091000,63926720,8100,8100,8100,8100,0
20240213,090900,63926720,8100,8100,8100,8100,9
20240213,090800,63853820,8100,8100,8100,8100,16
20240213,090700,63724220,8100,8190,8190,8100,1391
20240213,090600,52402040,8170,8190,8190,8170,865
20240213,090500,45319840,8190,8190,8190,8190,50
20240213,090400,44910340,8190,8260,8260,8180,110
20240213,090300,44007150,8260,8240,8290,8240,433
20240213,090200,40424650,8220,8160,8220,8160,2585
20240213,090100,19262780,8180,8180,8180,8180,61
20240213,090000,18763800,8200,8020,8200,8020,2173