KissMeData/044340/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,192000,264981400,10020,10020,10020,10020,805
20240213,191900,264981400,10020,10020,10020,10020,0
20240213,191800,264981400,10020,10020,10020,10020,0
20240213,191700,264981400,10020,10020,10020,10020,0
20240213,191600,264981400,10020,10020,10020,10020,0
20240213,191500,264981400,10020,10020,10020,10020,0
20240213,191400,264981400,10020,10020,10020,10020,0
20240213,191300,264981400,10020,10020,10020,10020,0
20240213,191200,264981400,10020,10020,10020,10020,0
20240213,191100,264981400,10020,10020,10020,10020,0
20240213,191000,264981400,10020,10020,10020,10020,0
20240213,190900,264981400,10020,10020,10020,10020,0
20240213,190800,264981400,10020,10020,10020,10020,0
20240213,190700,264981400,10020,10020,10020,10020,0
20240213,190600,264981400,10020,10020,10020,10020,0
20240213,190500,264981400,10020,10020,10020,10020,0
20240213,190400,264981400,10020,10020,10020,10020,0
20240213,190300,264981400,10020,10020,10020,10020,0
20240213,190200,264981400,10020,10020,10020,10020,0
20240213,190100,264981400,10020,10020,10020,10020,0
20240213,190000,264981400,10020,10020,10020,10020,0
20240213,185900,264981400,10020,10020,10020,10020,0
20240213,185800,264981400,10020,10020,10020,10020,0
20240213,185700,264981400,10020,10020,10020,10020,0
20240213,185600,264981400,10020,10020,10020,10020,0
20240213,185500,264981400,10020,10020,10020,10020,0
20240213,185400,264981400,10020,10020,10020,10020,0
20240213,185300,264981400,10020,10020,10020,10020,0
20240213,185200,264981400,10020,10020,10020,10020,0
20240213,185100,264981400,10020,10020,10020,10020,0
20240213,185000,264981400,10020,10020,10020,10020,805
20240213,184900,264981400,10020,10020,10020,10020,0
20240213,184800,264981400,10020,10020,10020,10020,0
20240213,184700,264981400,10020,10020,10020,10020,0
20240213,184600,264981400,10020,10020,10020,10020,0
20240213,184500,264981400,10020,10020,10020,10020,0
20240213,184400,264981400,10020,10020,10020,10020,0
20240213,184300,264981400,10020,10020,10020,10020,0
20240213,184200,264981400,10020,10020,10020,10020,0
20240213,184100,264981400,10020,10020,10020,10020,0
20240213,184000,264981400,10020,10020,10020,10020,0
20240213,183900,264981400,10020,10020,10020,10020,0
20240213,183800,264981400,10020,10020,10020,10020,0
20240213,183700,264981400,10020,10020,10020,10020,0
20240213,183600,264981400,10020,10020,10020,10020,0
20240213,183500,264981400,10020,10020,10020,10020,0
20240213,183400,264981400,10020,10020,10020,10020,0
20240213,183300,264981400,10020,10020,10020,10020,0
20240213,183200,264981400,10020,10020,10020,10020,0
20240213,183100,264981400,10020,10020,10020,10020,0
20240213,183000,264981400,10020,10020,10020,10020,0
20240213,182900,264981400,10020,10020,10020,10020,0
20240213,182800,264981400,10020,10020,10020,10020,0
20240213,182700,264981400,10020,10020,10020,10020,0
20240213,182600,264981400,10020,10020,10020,10020,0
20240213,182500,264981400,10020,10020,10020,10020,0
20240213,182400,264981400,10020,10020,10020,10020,0
20240213,182300,264981400,10020,10020,10020,10020,0
20240213,182200,264981400,10020,10020,10020,10020,0
20240213,182100,264981400,10020,10020,10020,10020,0
20240213,182000,264981400,10020,10020,10020,10020,805
20240213,181900,264981400,10020,10020,10020,10020,0
20240213,181800,264981400,10020,10020,10020,10020,0
20240213,181700,264981400,10020,10020,10020,10020,0
20240213,181600,264981400,10020,10020,10020,10020,0
20240213,181500,264981400,10020,10020,10020,10020,0
20240213,181400,264981400,10020,10020,10020,10020,0
20240213,181300,264981400,10020,10020,10020,10020,0
20240213,181200,264981400,10020,10020,10020,10020,0
20240213,181100,264981400,10020,10020,10020,10020,0
20240213,181000,264981400,10020,10020,10020,10020,0
20240213,180900,264981400,10020,10020,10020,10020,0
20240213,180800,264981400,10020,10020,10020,10020,0
20240213,180700,264981400,10020,10020,10020,10020,0
20240213,180600,264981400,10020,10020,10020,10020,0
20240213,180500,264981400,10020,10020,10020,10020,0
20240213,180400,264981400,10020,10020,10020,10020,0
20240213,180300,264981400,10020,10020,10020,10020,0
20240213,180200,264981400,10020,10020,10020,10020,0
20240213,180100,264981400,10020,10020,10020,10020,0
20240213,180000,264981400,10020,10020,10020,10020,0
20240213,175900,264981400,10020,10020,10020,10020,0
20240213,175800,264981400,10020,10020,10020,10020,0
20240213,175700,264981400,10020,10020,10020,10020,0
20240213,175600,264981400,10020,10020,10020,10020,0
20240213,175500,264981400,10020,10020,10020,10020,0
20240213,175400,264981400,10020,10020,10020,10020,0
20240213,175300,264981400,10020,10020,10020,10020,0
20240213,175200,264981400,10020,10020,10020,10020,0
20240213,175100,264981400,10020,10020,10020,10020,0
20240213,175000,264981400,10020,10020,10020,10020,805
20240213,174900,264981400,10020,10020,10020,10020,0
20240213,174800,264981400,10020,10020,10020,10020,0
20240213,174700,264981400,10020,10020,10020,10020,0
20240213,174600,264981400,10020,10020,10020,10020,0
20240213,174500,264981400,10020,10020,10020,10020,0
20240213,174400,264981400,10020,10020,10020,10020,0
20240213,174300,264981400,10020,10020,10020,10020,0
20240213,174200,264981400,10020,10020,10020,10020,0
20240213,174100,264981400,10020,10020,10020,10020,0
20240213,174000,264981400,10020,10020,10020,10020,0
20240213,173900,264981400,10020,10020,10020,10020,0
20240213,173800,264981400,10020,10020,10020,10020,0
20240213,173700,264981400,10020,10020,10020,10020,0
20240213,173600,264981400,10020,10020,10020,10020,0
20240213,173500,264981400,10020,10020,10020,10020,0
20240213,173400,264981400,10020,10020,10020,10020,0
20240213,173300,264981400,10020,10020,10020,10020,0
20240213,173200,264981400,10020,10020,10020,10020,0
20240213,173100,264981400,10020,10020,10020,10020,0
20240213,173000,264981400,10020,10020,10020,10020,0
20240213,172900,264981400,10020,10020,10020,10020,0
20240213,172800,264981400,10020,10020,10020,10020,0
20240213,172700,264981400,10020,10020,10020,10020,0
20240213,172600,264981400,10020,10020,10020,10020,0
20240213,172500,264981400,10020,10020,10020,10020,0
20240213,172400,264981400,10020,10020,10020,10020,0
20240213,172300,264981400,10020,10020,10020,10020,0
20240213,172200,264981400,10020,10020,10020,10020,0
20240213,172100,264981400,10020,10020,10020,10020,0
20240213,172000,264981400,10020,10020,10020,10020,805
20240213,171900,264981400,10020,10020,10020,10020,0
20240213,171800,264981400,10020,10020,10020,10020,0
20240213,171700,264981400,10020,10020,10020,10020,0
20240213,171600,264981400,10020,10020,10020,10020,0
20240213,171500,264981400,10020,10020,10020,10020,0
20240213,171400,264981400,10020,10020,10020,10020,0
20240213,171300,264981400,10020,10020,10020,10020,0
20240213,171200,264981400,10020,10020,10020,10020,0
20240213,171100,264981400,10020,10020,10020,10020,0
20240213,171000,264981400,10020,10020,10020,10020,0
20240213,170900,264981400,10020,10020,10020,10020,0
20240213,170800,264981400,10020,10020,10020,10020,0
20240213,170700,264981400,10020,10020,10020,10020,0
20240213,170600,264981400,10020,10020,10020,10020,0
20240213,170500,264981400,10020,10020,10020,10020,0
20240213,170400,264981400,10020,10020,10020,10020,0
20240213,170300,264981400,10020,10020,10020,10020,0
20240213,170200,264981400,10020,10020,10020,10020,0
20240213,170100,264981400,10020,10020,10020,10020,0
20240213,170000,264981400,10020,10020,10020,10020,0
20240213,165900,264981400,10020,10020,10020,10020,0
20240213,165800,264981400,10020,10020,10020,10020,0
20240213,165700,264981400,10020,10020,10020,10020,0
20240213,165600,264981400,10020,10020,10020,10020,0
20240213,165500,264981400,10020,10020,10020,10020,0
20240213,165400,264981400,10020,10020,10020,10020,0
20240213,165300,264981400,10020,10020,10020,10020,0
20240213,165200,264981400,10020,10020,10020,10020,0
20240213,165100,264981400,10020,10020,10020,10020,0
20240213,165000,264981400,10020,10020,10020,10020,805
20240213,164900,264981400,10020,10020,10020,10020,0
20240213,164800,264981400,10020,10020,10020,10020,0
20240213,164700,264981400,10020,10020,10020,10020,0
20240213,164600,264981400,10020,10020,10020,10020,0
20240213,164500,264981400,10020,10020,10020,10020,0
20240213,164400,264981400,10020,10020,10020,10020,0
20240213,164300,264981400,10020,10020,10020,10020,0
20240213,164200,264981400,10020,10020,10020,10020,0
20240213,164100,264981400,10020,10020,10020,10020,0
20240213,164000,264981400,10020,10020,10020,10020,0
20240213,163900,264981400,10020,10020,10020,10020,0
20240213,163800,264981400,10020,10020,10020,10020,0
20240213,163700,264981400,10020,10020,10020,10020,0
20240213,163600,264981400,10020,10020,10020,10020,0
20240213,163500,264981400,10020,10020,10020,10020,0
20240213,163400,264981400,10020,10020,10020,10020,0
20240213,163300,264981400,10020,10020,10020,10020,0
20240213,163200,264981400,10020,10020,10020,10020,0
20240213,163100,264981400,10020,10020,10020,10020,0
20240213,163000,264981400,10020,10020,10020,10020,0
20240213,162900,264981400,10020,10020,10020,10020,0
20240213,162800,264981400,10020,10020,10020,10020,0
20240213,162700,264981400,10020,10020,10020,10020,0
20240213,162600,264981400,10020,10020,10020,10020,0
20240213,162500,264981400,10020,10020,10020,10020,0
20240213,162400,264981400,10020,10020,10020,10020,0
20240213,162300,264981400,10020,10020,10020,10020,0
20240213,162200,264981400,10020,10020,10020,10020,0
20240213,162100,264981400,10020,10020,10020,10020,0
20240213,162000,264981400,10020,10020,10020,10020,805
20240213,161900,264981400,10020,10020,10020,10020,0
20240213,161800,264981400,10020,10020,10020,10020,0
20240213,161700,264981400,10020,10020,10020,10020,0
20240213,161600,264981400,10020,10020,10020,10020,0
20240213,161500,264981400,10020,10020,10020,10020,0
20240213,161400,264981400,10020,10020,10020,10020,0
20240213,161300,264981400,10020,10020,10020,10020,0
20240213,161200,264981400,10020,10020,10020,10020,0
20240213,161100,264981400,10020,10020,10020,10020,0
20240213,161000,264981400,10020,10020,10020,10020,0
20240213,160900,264981400,10020,10020,10020,10020,0
20240213,160800,264981400,10020,10020,10020,10020,0
20240213,160700,264981400,10020,10020,10020,10020,0
20240213,160600,264981400,10020,10020,10020,10020,0
20240213,160500,264981400,10020,10020,10020,10020,0
20240213,160400,264981400,10020,10020,10020,10020,0
20240213,160300,264981400,10020,10020,10020,10020,0
20240213,160200,264981400,10020,10020,10020,10020,0
20240213,160100,264981400,10020,10020,10020,10020,0
20240213,160000,264981400,10020,10020,10020,10020,0
20240213,155900,264981400,10020,10020,10020,10020,0
20240213,155800,264981400,10020,10020,10020,10020,0
20240213,155700,264981400,10020,10020,10020,10020,0
20240213,155600,264981400,10020,10020,10020,10020,0
20240213,155500,264981400,10020,10020,10020,10020,0
20240213,155400,264981400,10020,10020,10020,10020,0
20240213,155300,264981400,10020,10020,10020,10020,0
20240213,155200,264981400,10020,10020,10020,10020,0
20240213,155100,264981400,10020,10020,10020,10020,0
20240213,155000,264981400,10020,10020,10020,10020,805
20240213,154900,264981400,10020,10020,10020,10020,0
20240213,154800,264981400,10020,10020,10020,10020,0
20240213,154700,264981400,10020,10020,10020,10020,0
20240213,154600,264981400,10020,10020,10020,10020,0
20240213,154500,264981400,10020,10020,10020,10020,0
20240213,154400,264981400,10020,10020,10020,10020,0
20240213,154300,264981400,10020,10020,10020,10020,0
20240213,154200,264981400,10020,10020,10020,10020,0
20240213,154100,264981400,10020,10020,10020,10020,0
20240213,154000,264981400,10020,10020,10020,10020,0
20240213,153900,264981400,10020,10020,10020,10020,0
20240213,153800,264981400,10020,10020,10020,10020,0
20240213,153700,264981400,10020,10020,10020,10020,0
20240213,153600,264981400,10020,10020,10020,10020,0
20240213,153500,264981400,10020,10020,10020,10020,0
20240213,153400,264981400,10020,10020,10020,10020,0
20240213,153300,264981400,10020,10020,10020,10020,0
20240213,153200,264981400,10020,10020,10020,10020,0
20240213,153100,264981400,10020,10020,10020,10020,0
20240213,153000,264981400,10020,10020,10020,10020,805
20240213,152900,256915300,10080,10080,10080,10080,0
20240213,152800,256915300,10080,10080,10080,10080,0
20240213,152700,256915300,10080,10080,10080,10080,0
20240213,152600,256915300,10080,10080,10080,10080,0
20240213,152500,256915300,10080,10080,10080,10080,0
20240213,152400,256915300,10080,10080,10080,10080,0
20240213,152300,256915300,10080,10080,10080,10080,0
20240213,152200,256915300,10080,10080,10080,10080,0
20240213,152100,256915300,10080,10080,10080,10080,0
20240213,152000,256915300,10080,10080,10080,10080,0
20240213,151900,256915300,10080,10050,10080,10050,24
20240213,151800,256674010,10050,10050,10050,10050,31
20240213,151700,256362460,10050,10050,10050,10050,1
20240213,151600,256352410,10050,10030,10050,10030,107
20240213,151500,255277200,10030,10050,10050,10020,207
20240213,151400,253199180,10080,10080,10080,10080,0
20240213,151300,253199180,10080,10080,10080,10080,0
20240213,151200,253199180,10080,10050,10080,10050,5
20240213,151100,253148860,10050,10060,10080,10050,27
20240213,151000,252877130,10060,10050,10060,10050,43
20240213,150900,252444570,10050,10050,10050,10050,0
20240213,150800,252444570,10050,10050,10050,10050,42
20240213,150700,252022470,10050,10050,10050,10050,0
20240213,150600,252022470,10050,10050,10060,10050,4
20240213,150500,251982250,10040,10050,10080,10040,62
20240213,150400,251359030,10080,10080,10080,10080,0
20240213,150300,251359030,10080,10040,10080,10040,30
20240213,150200,251057690,10010,10010,10010,10010,0
20240213,150100,251057690,10010,10010,10010,10010,0
20240213,150000,251057690,10010,10010,10010,10010,0
20240213,145900,251057690,10010,10010,10010,10010,0
20240213,145800,251057690,10010,10010,10010,10010,210
20240213,145700,248955590,10010,10010,10010,10010,0
20240213,145600,248955590,10010,10010,10010,10010,201
20240213,145500,246943580,10010,10010,10010,10010,13
20240213,145400,246813450,10010,10010,10010,10010,0
20240213,145300,246813450,10010,10010,10010,10010,0
20240213,145200,246813450,10010,10010,10010,10010,80
20240213,145100,246012650,10010,10010,10010,10010,0
20240213,145000,246012650,10010,10010,10010,10010,0
20240213,144900,246012650,10010,10010,10010,10010,95
20240213,144800,245061700,10010,10010,10010,10010,0
20240213,144700,245061700,10010,10030,10030,10010,150
20240213,144600,243558480,10040,10040,10040,10040,110
20240213,144500,242454080,10040,10040,10040,10040,0
20240213,144400,242454080,10040,10040,10040,10040,0
20240213,144300,242454080,10040,10040,10040,10040,0
20240213,144200,242454080,10040,10040,10040,10040,0
20240213,144100,242454080,10040,10040,10040,10040,0
20240213,144000,242454080,10040,10040,10040,10040,0
20240213,143900,242454080,10040,10040,10040,10040,0
20240213,143800,242454080,10040,10040,10040,10040,0
20240213,143700,242454080,10040,10040,10040,10040,0
20240213,143600,242454080,10040,10040,10040,10040,0
20240213,143500,242454080,10040,10040,10040,10040,0
20240213,143400,242454080,10040,10040,10040,10040,0
20240213,143300,242454080,10040,10040,10040,10040,2
20240213,143200,242434000,10050,10050,10050,10050,83
20240213,143100,241599850,10050,10030,10050,10030,623
20240213,143000,235339200,10040,10030,10040,10030,158
20240213,142900,233753130,10030,10030,10030,10030,0
20240213,142800,233753130,10030,10040,10040,10030,106
20240213,142700,232689720,10040,10050,10050,10040,251
20240213,142600,230168500,10050,10050,10050,10050,3
20240213,142500,230138350,10050,10060,10060,10050,14
20240213,142400,229997560,10070,10070,10070,10070,0
20240213,142300,229997560,10070,10070,10070,10070,1
20240213,142200,229987490,10070,10070,10070,10070,3
20240213,142100,229957280,10070,10070,10070,10070,4
20240213,142000,229917000,10070,10070,10070,10070,10
20240213,141900,229816300,10070,10070,10070,10070,0
20240213,141800,229816300,10070,10070,10070,10070,0
20240213,141700,229816300,10070,10070,10070,10070,158
20240213,141600,228225240,10080,10080,10080,10080,0
20240213,141500,228225240,10080,10080,10080,10080,0
20240213,141400,228225240,10080,10080,10080,10080,0
20240213,141300,228225240,10080,10070,10080,10070,6
20240213,141200,228164810,10080,10080,10080,10080,0
20240213,141100,228164810,10080,10080,10080,10080,0
20240213,141000,228164810,10080,10080,10080,10080,344
20240213,140900,224697290,10080,10080,10080,10080,0
20240213,140800,224697290,10080,10080,10080,10080,1
20240213,140700,224687210,10090,10090,10100,10090,35
20240213,140600,224333920,10090,10090,10090,10090,10
20240213,140500,224233020,10100,10100,10100,10100,20
20240213,140400,224031020,10090,10090,10090,10090,0
20240213,140300,224031020,10090,10090,10090,10090,0
20240213,140200,224031020,10090,10100,10100,10090,36
20240213,140100,223667440,10090,10090,10090,10090,8
20240213,140000,223586720,10100,10100,10100,10100,0
20240213,135900,223586720,10100,10100,10100,10100,0
20240213,135800,223586720,10100,10100,10100,10100,173
20240213,135700,221839420,10100,10100,10100,10100,0
20240213,135600,221839420,10100,10100,10100,10100,0
20240213,135500,221839420,10100,10110,10110,10100,84
20240213,135400,220990950,10100,10120,10130,10100,195
20240213,135300,219017270,10120,10120,10120,10120,1
20240213,135200,219007150,10120,10120,10120,10120,50
20240213,135100,218501150,10130,10130,10130,10130,0
20240213,135000,218501150,10130,10130,10130,10130,0
20240213,134900,218501150,10130,10130,10130,10130,0
20240213,134800,218501150,10130,10130,10130,10130,10
20240213,134700,218399850,10130,10130,10130,10130,0
20240213,134600,218399850,10130,10130,10130,10130,0
20240213,134500,218399850,10130,10130,10130,10130,0
20240213,134400,218399850,10130,10130,10130,10130,0
20240213,134300,218399850,10130,10130,10130,10130,0
20240213,134200,218399850,10130,10130,10130,10130,1
20240213,134100,218389720,10120,10120,10120,10120,0
20240213,134000,218389720,10120,10120,10120,10120,30
20240213,133900,218086120,10100,10100,10100,10100,0
20240213,133800,218086120,10100,10100,10100,10100,0
20240213,133700,218086120,10100,10100,10100,10100,0
20240213,133600,218086120,10100,10110,10120,10100,25
20240213,133500,217833320,10100,10100,10100,10100,0
20240213,133400,217833320,10100,10100,10100,10100,0
20240213,133300,217833320,10100,10100,10100,10100,0
20240213,133200,217833320,10100,10100,10100,10100,0
20240213,133100,217833320,10100,10100,10100,10100,0
20240213,133000,217833320,10100,10100,10100,10100,0
20240213,132900,217833320,10100,10100,10100,10100,0
20240213,132800,217833320,10100,10100,10100,10100,0
20240213,132700,217833320,10100,10100,10100,10100,0
20240213,132600,217833320,10100,10100,10100,10100,0
20240213,132500,217833320,10100,10100,10100,10100,170
20240213,132400,216116320,10130,10130,10130,10130,0
20240213,132300,216116320,10130,10100,10130,10100,6
20240213,132200,216055610,10100,10100,10100,10100,0
20240213,132100,216055610,10100,10100,10100,10100,0
20240213,132000,216055610,10100,10100,10100,10100,0
20240213,131900,216055610,10100,10100,10100,10100,0
20240213,131800,216055610,10100,10100,10100,10100,0
20240213,131700,216055610,10100,10100,10100,10100,0
20240213,131600,216055610,10100,10100,10100,10100,0
20240213,131500,216055610,10100,10100,10100,10100,0
20240213,131400,216055610,10100,10100,10100,10100,0
20240213,131300,216055610,10100,10100,10100,10100,0
20240213,131200,216055610,10100,10100,10100,10100,5
20240213,131100,216005110,10090,10090,10090,10090,0
20240213,131000,216005110,10090,10110,10110,10090,27
20240213,130900,215732360,10100,10100,10100,10100,0
20240213,130800,215732360,10100,10100,10100,10100,169
20240213,130700,214025460,10100,10100,10100,10100,0
20240213,130600,214025460,10100,10100,10100,10100,0
20240213,130500,214025460,10100,10100,10100,10100,0
20240213,130400,214025460,10100,10100,10100,10100,10
20240213,130300,213924460,10090,10090,10090,10090,0
20240213,130200,213924460,10090,10090,10090,10090,0
20240213,130100,213924460,10090,10090,10090,10090,0
20240213,130000,213924460,10090,10100,10100,10090,821
20240213,125900,205637360,10110,10100,10110,10100,328
20240213,125800,202324460,10100,10100,10100,10100,0
20240213,125700,202324460,10100,10100,10100,10100,1
20240213,125600,202314360,10100,10100,10100,10100,0
20240213,125500,202314360,10100,10100,10100,10100,0
20240213,125400,202314360,10100,10100,10100,10100,100
20240213,125300,201304360,10100,10100,10100,10100,0
20240213,125200,201304360,10100,10100,10100,10100,10
20240213,125100,201203360,10100,10100,10100,10100,0
20240213,125000,201203360,10100,10100,10100,10100,5
20240213,124900,201152860,10100,10090,10100,10080,166
20240213,124800,199479200,10090,10090,10090,10090,0
20240213,124700,199479200,10090,10090,10090,10090,10
20240213,124600,199378300,10100,10100,10100,10100,0
20240213,124500,199378300,10100,10100,10100,10100,0
20240213,124400,199378300,10100,10110,10110,10100,248
20240213,124300,196871510,10130,10130,10130,10130,0
20240213,124200,196871510,10130,10130,10130,10130,0
20240213,124100,196871510,10130,10130,10130,10130,0
20240213,124000,196871510,10130,10130,10130,10130,0
20240213,123900,196871510,10130,10130,10130,10130,3
20240213,123800,196841120,10120,10120,10120,10120,99
20240213,123700,195839240,10120,10120,10120,10120,0
20240213,123600,195839240,10120,10120,10120,10120,106
20240213,123500,194766520,10120,10120,10120,10120,0
20240213,123400,194766520,10120,10120,10120,10120,0
20240213,123300,194766520,10120,10120,10120,10120,110
20240213,123200,193653320,10120,10120,10120,10120,0
20240213,123100,193653320,10120,10120,10120,10120,128
20240213,123000,192357960,10120,10100,10120,10100,12
20240213,122900,192236610,10110,10120,10120,10100,100
20240213,122800,191224700,10120,10120,10120,10120,5
20240213,122700,191174100,10120,10120,10120,10120,4
20240213,122600,191133620,10120,10130,10130,10120,129
20240213,122500,189826890,10130,10130,10130,10130,1
20240213,122400,189816760,10120,10120,10120,10120,0
20240213,122300,189816760,10120,10120,10120,10120,0
20240213,122200,189816760,10120,10120,10120,10120,0
20240213,122100,189816760,10120,10120,10120,10120,0
20240213,122000,189816760,10120,10120,10120,10120,154
20240213,121900,188258280,10120,10120,10120,10120,0
20240213,121800,188258280,10120,10120,10120,10120,0
20240213,121700,188258280,10120,10120,10120,10120,2
20240213,121600,188238040,10120,10120,10120,10120,0
20240213,121500,188238040,10120,10120,10120,10120,4
20240213,121400,188197560,10120,10120,10120,10120,0
20240213,121300,188197560,10120,10120,10120,10120,1
20240213,121200,188187440,10090,10090,10090,10090,6
20240213,121100,188126900,10090,10100,10100,10090,87
20240213,121000,187248520,10110,10110,10110,10110,0
20240213,120900,187248520,10110,10110,10110,10110,0
20240213,120800,187248520,10110,10110,10110,10110,0
20240213,120700,187248520,10110,10110,10110,10110,0
20240213,120600,187248520,10110,10110,10110,10110,0
20240213,120500,187248520,10110,10110,10110,10110,5
20240213,120400,187197970,10110,10110,10110,10110,0
20240213,120300,187197970,10110,10110,10110,10110,1
20240213,120200,187187860,10100,10100,10100,10100,1
20240213,120100,187177760,10140,10140,10140,10140,1
20240213,120000,187167620,10140,10130,10140,10090,155
20240213,115900,185603470,10090,10130,10130,10090,2000
20240213,115800,165406640,10140,10140,10140,10140,58
20240213,115700,164818520,10140,10140,10140,10140,0
20240213,115600,164818520,10140,10140,10140,10140,92
20240213,115500,163885640,10130,10130,10130,10130,62
20240213,115400,163257580,10140,10140,10140,10140,0
20240213,115300,163257580,10140,10140,10140,10140,100
20240213,115200,162243580,10140,10140,10140,10140,99
20240213,115100,161239720,10140,10140,10140,10140,45
20240213,115000,160783420,10140,10140,10140,10140,144
20240213,114900,159323260,10140,10140,10140,10140,0
20240213,114800,159323260,10140,10140,10140,10140,197
20240213,114700,157325680,10140,10140,10140,10140,12
20240213,114600,157204000,10150,10150,10150,10150,214
20240213,114500,155031900,10150,10120,10150,10120,391
20240213,114400,151068450,10130,10130,10130,10130,0
20240213,114300,151068450,10130,10130,10130,10130,0
20240213,114200,151068450,10130,10130,10130,10130,0
20240213,114100,151068450,10130,10130,10130,10130,0
20240213,114000,151068450,10130,10130,10130,10130,2
20240213,113900,151048190,10110,10120,10130,10110,237
20240213,113800,148649630,10110,10110,10110,10090,849
20240213,113700,140066740,10100,10100,10100,10100,60
20240213,113600,139460740,10100,10100,10100,10100,474
20240213,113500,134673340,10110,10090,10110,10090,1398
20240213,113400,120554040,10090,10080,10090,10080,378
20240213,113300,116741500,10080,10070,10080,10070,669
20240213,113200,109998410,10070,10060,10070,10060,135
20240213,113100,108640110,10050,10050,10050,10050,117
20240213,113000,107464260,10040,10040,10040,10040,95
20240213,112900,106510460,10030,10030,10030,10030,0
20240213,112800,106510460,10030,10030,10030,10030,1998
20240213,112700,86470520,10010,10010,10010,10010,0
20240213,112600,86470520,10010,10010,10010,10010,0
20240213,112500,86470520,10010,10010,10010,10010,113
20240213,112400,85339390,10010,10010,10010,10010,0
20240213,112300,85339390,10010,10010,10010,10010,0
20240213,112200,85339390,10010,10010,10010,10010,0
20240213,112100,85339390,10010,10010,10010,10010,0
20240213,112000,85339390,10010,10010,10010,10010,0
20240213,111900,85339390,10010,10010,10010,10010,12
20240213,111800,85219270,10000,10000,10000,10000,0
20240213,111700,85219270,10000,10000,10000,10000,0
20240213,111600,85219270,10000,10010,10010,10000,39
20240213,111500,84829260,10010,10010,10010,10010,50
20240213,111400,84328760,10010,10010,10010,10010,50
20240213,111300,83828260,10000,10000,10000,10000,0
20240213,111200,83828260,10000,10000,10000,10000,115
20240213,111100,82678260,10000,10000,10000,10000,0
20240213,111000,82678260,10000,10000,10000,10000,99
20240213,110900,81688260,10000,10000,10000,10000,0
20240213,110800,81688260,10000,10000,10000,10000,0
20240213,110700,81688260,10000,10000,10000,10000,23
20240213,110600,81458260,9990,9990,9990,9990,2
20240213,110500,81438280,9990,9990,9990,9990,20
20240213,110400,81238480,9990,9990,9990,9990,14
20240213,110300,81098620,9990,9990,9990,9990,0
20240213,110200,81098620,9990,9990,9990,9990,1
20240213,110100,81088630,9970,9970,9970,9970,0
20240213,110000,81088630,9970,9970,9970,9970,0
20240213,105900,81088630,9970,9970,9970,9970,18
20240213,105800,80909170,9970,10000,10000,9970,23
20240213,105700,80679620,9990,9990,9990,9990,0
20240213,105600,80679620,9990,9990,9990,9990,248
20240213,105500,78202100,9980,9980,9980,9980,0
20240213,105400,78202100,9980,9980,9980,9980,25
20240213,105300,77952600,9980,9980,9980,9980,74
20240213,105200,77214080,9980,9980,9980,9980,1
20240213,105100,77204100,9980,9980,9980,9980,0
20240213,105000,77204100,9980,9980,9980,9980,0
20240213,104900,77204100,9980,9980,9980,9980,0
20240213,104800,77204100,9980,9980,9980,9980,0
20240213,104700,77204100,9980,9980,9980,9980,0
20240213,104600,77204100,9980,9980,9980,9980,1
20240213,104500,77194120,9970,9970,9970,9970,0
20240213,104400,77194120,9970,9970,9970,9970,0
20240213,104300,77194120,9970,9970,9970,9970,0
20240213,104200,77194120,9970,9970,9970,9970,0
20240213,104100,77194120,9970,9970,9970,9970,0
20240213,104000,77194120,9970,9970,9970,9970,0
20240213,103900,77194120,9970,9970,9970,9970,0
20240213,103800,77194120,9970,9970,9970,9970,0
20240213,103700,77194120,9970,9970,9970,9970,101
20240213,103600,76187150,9990,9990,9990,9990,1
20240213,103500,76177160,9970,9980,9980,9970,115
20240213,103400,75029610,9970,9970,9970,9970,0
20240213,103300,75029610,9970,9970,9970,9970,70
20240213,103200,74331710,9970,9970,9970,9970,0
20240213,103100,74331710,9970,9970,9970,9970,0
20240213,103000,74331710,9970,9970,9970,9970,0
20240213,102900,74331710,9970,9970,9970,9970,5
20240213,102800,74281860,9970,9970,9970,9970,0
20240213,102700,74281860,9970,9970,9970,9970,0
20240213,102600,74281860,9970,9970,9970,9970,160
20240213,102500,72686660,9970,9970,9970,9970,0
20240213,102400,72686660,9970,9970,9970,9970,0
20240213,102300,72686660,9970,9970,9970,9970,0
20240213,102200,72686660,9970,9970,9970,9970,0
20240213,102100,72686660,9970,9970,9970,9970,0
20240213,102000,72686660,9970,9970,9970,9970,0
20240213,101900,72686660,9970,9970,9970,9970,0
20240213,101800,72686660,9970,9970,9970,9970,0
20240213,101700,72686660,9970,9970,9970,9970,0
20240213,101600,72686660,9970,9970,9970,9970,117
20240213,101500,71520170,9970,9970,9970,9970,0
20240213,101400,71520170,9970,9970,9970,9970,0
20240213,101300,71520170,9970,9970,9970,9970,100
20240213,101200,70523170,9970,9970,9970,9970,0
20240213,101100,70523170,9970,9970,9970,9970,0
20240213,101000,70523170,9970,9970,9970,9970,0
20240213,100900,70523170,9970,9970,9970,9970,0
20240213,100800,70523170,9970,9970,9970,9970,200
20240213,100700,68529170,9970,9970,9970,9970,0
20240213,100600,68529170,9970,9970,9970,9970,0
20240213,100500,68529170,9970,9970,9970,9970,0
20240213,100400,68529170,9970,9980,9980,9970,225
20240213,100300,66285850,9980,9980,9980,9980,0
20240213,100200,66285850,9980,9980,9980,9980,0
20240213,100100,66285850,9980,9980,9980,9980,0
20240213,100000,66285850,9980,9980,9980,9980,0
20240213,095900,66285850,9980,9980,9980,9980,5
20240213,095800,66235950,9980,9980,9980,9980,100
20240213,095700,65237950,9980,9980,9980,9980,0
20240213,095600,65237950,9980,9980,9980,9980,5
20240213,095500,65188050,9980,9980,9980,9980,0
20240213,095400,65188050,9980,9980,9980,9980,100
20240213,095300,64190050,9990,9990,9990,9990,0
20240213,095200,64190050,9990,9990,9990,9990,0
20240213,095100,64190050,9990,9990,9990,9990,0
20240213,095000,64190050,9990,10000,10000,9990,500
20240213,094900,59191040,10000,10000,10000,10000,155
20240213,094800,57641040,10030,10030,10030,10030,7
20240213,094700,57570830,10000,10000,10000,10000,1
20240213,094600,57560830,10010,10010,10010,10010,15
20240213,094500,57410680,10010,10010,10010,10010,1
20240213,094400,57400670,10010,10000,10010,10000,2
20240213,094300,57380660,10000,10010,10010,10000,22
20240213,094200,57160450,10010,10010,10010,10010,0
20240213,094100,57160450,10010,10010,10010,10010,662
20240213,094000,50533830,10010,10010,10010,10010,0
20240213,093900,50533830,10010,10010,10010,10010,0
20240213,093800,50533830,10010,10020,10020,10010,381
20240213,093700,46719790,10020,10020,10020,10020,96
20240213,093600,45757870,10020,10020,10020,10020,13
20240213,093500,45627610,10020,10020,10020,10020,0
20240213,093400,45627610,10020,10020,10020,10020,3
20240213,093300,45597550,10020,10020,10020,10020,5
20240213,093200,45547450,10030,10030,10030,10030,0
20240213,093100,45547450,10030,10030,10030,10030,18
20240213,093000,45366910,10030,10030,10030,10030,0
20240213,092900,45366910,10030,10030,10030,10030,1
20240213,092800,45356880,10030,10030,10030,10030,2
20240213,092700,45336820,10020,10030,10030,10020,230
20240213,092600,43031220,10030,10030,10030,10030,10
20240213,092500,42930920,10020,10020,10020,10020,1
20240213,092400,42920900,10020,10020,10020,10020,5
20240213,092300,42870800,10010,10020,10020,10010,5
20240213,092200,42820740,10060,10060,10060,10060,0
20240213,092100,42820740,10060,10050,10060,10030,41
20240213,092000,42408320,10010,10010,10010,10010,101
20240213,091900,41397310,10010,10070,10070,10010,12
20240213,091800,41277050,10070,10070,10070,10070,52
20240213,091700,40753410,10070,10070,10070,10070,0
20240213,091600,40753410,10070,10070,10070,10070,3
20240213,091500,40723200,10070,10030,10070,10010,29
20240213,091400,40432740,10070,10040,10070,10000,504
20240213,091300,35367610,10050,10030,10050,10030,3
20240213,091200,35337500,10030,10050,10050,10000,1002
20240213,091100,25310890,10030,10030,10100,10000,415
20240213,091000,21141890,10030,10000,10030,9990,453
20240213,090900,16605010,9990,9990,9990,9990,115
20240213,090800,15456160,9990,9970,9990,9970,457
20240213,090700,10894000,9920,9960,9960,9920,101
20240213,090600,9888080,9960,9960,9960,9960,0
20240213,090500,9888080,9960,9960,9960,9960,178
20240213,090400,8115200,9960,9940,9960,9940,234
20240213,090300,5788890,9940,9940,9940,9940,0
20240213,090200,5788890,9940,9940,9940,9940,96
20240213,090100,4834650,9940,9930,9940,9900,108
20240213,090000,3765220,9900,9900,9930,9900,380