KissMeData/024120/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,190300,94044645,4470,4470,4470,4470,763
20240213,190200,94044645,4470,4470,4470,4470,0
20240213,190100,94044645,4470,4470,4470,4470,0
20240213,190000,94044645,4470,4470,4470,4470,0
20240213,185900,94044645,4470,4470,4470,4470,0
20240213,185800,94044645,4470,4470,4470,4470,0
20240213,185700,94044645,4470,4470,4470,4470,0
20240213,185600,94044645,4470,4470,4470,4470,0
20240213,185500,94044645,4470,4470,4470,4470,0
20240213,185400,94044645,4470,4470,4470,4470,0
20240213,185300,94044645,4470,4470,4470,4470,0
20240213,185200,94044645,4470,4470,4470,4470,0
20240213,185100,94044645,4470,4470,4470,4470,0
20240213,185000,94044645,4470,4470,4470,4470,0
20240213,184900,94044645,4470,4470,4470,4470,0
20240213,184800,94044645,4470,4470,4470,4470,0
20240213,184700,94044645,4470,4470,4470,4470,0
20240213,184600,94044645,4470,4470,4470,4470,0
20240213,184500,94044645,4470,4470,4470,4470,0
20240213,184400,94044645,4470,4470,4470,4470,0
20240213,184300,94044645,4470,4470,4470,4470,0
20240213,184200,94044645,4470,4470,4470,4470,0
20240213,184100,94044645,4470,4470,4470,4470,0
20240213,184000,94044645,4470,4470,4470,4470,0
20240213,183900,94044645,4470,4470,4470,4470,0
20240213,183800,94044645,4470,4470,4470,4470,0
20240213,183700,94044645,4470,4470,4470,4470,0
20240213,183600,94044645,4470,4470,4470,4470,0
20240213,183500,94044645,4470,4470,4470,4470,0
20240213,183400,94044645,4470,4470,4470,4470,0
20240213,183300,94044645,4470,4470,4470,4470,763
20240213,183200,94044645,4470,4470,4470,4470,0
20240213,183100,94044645,4470,4470,4470,4470,0
20240213,183000,94044645,4470,4470,4470,4470,0
20240213,182900,94044645,4470,4470,4470,4470,0
20240213,182800,94044645,4470,4470,4470,4470,0
20240213,182700,94044645,4470,4470,4470,4470,0
20240213,182600,94044645,4470,4470,4470,4470,0
20240213,182500,94044645,4470,4470,4470,4470,0
20240213,182400,94044645,4470,4470,4470,4470,0
20240213,182300,94044645,4470,4470,4470,4470,0
20240213,182200,94044645,4470,4470,4470,4470,0
20240213,182100,94044645,4470,4470,4470,4470,0
20240213,182000,94044645,4470,4470,4470,4470,0
20240213,181900,94044645,4470,4470,4470,4470,0
20240213,181800,94044645,4470,4470,4470,4470,0
20240213,181700,94044645,4470,4470,4470,4470,0
20240213,181600,94044645,4470,4470,4470,4470,0
20240213,181500,94044645,4470,4470,4470,4470,0
20240213,181400,94044645,4470,4470,4470,4470,0
20240213,181300,94044645,4470,4470,4470,4470,0
20240213,181200,94044645,4470,4470,4470,4470,0
20240213,181100,94044645,4470,4470,4470,4470,0
20240213,181000,94044645,4470,4470,4470,4470,0
20240213,180900,94044645,4470,4470,4470,4470,0
20240213,180800,94044645,4470,4470,4470,4470,0
20240213,180700,94044645,4470,4470,4470,4470,0
20240213,180600,94044645,4470,4470,4470,4470,0
20240213,180500,94044645,4470,4470,4470,4470,0
20240213,180400,94044645,4470,4470,4470,4470,0
20240213,180300,94044645,4470,4470,4470,4470,763
20240213,180200,94044645,4470,4470,4470,4470,0
20240213,180100,94044645,4470,4470,4470,4470,0
20240213,180000,94044645,4470,4470,4470,4470,0
20240213,175900,94044645,4470,4470,4470,4470,0
20240213,175800,94044645,4470,4470,4470,4470,0
20240213,175700,94044645,4470,4470,4470,4470,0
20240213,175600,94044645,4470,4470,4470,4470,0
20240213,175500,94044645,4470,4470,4470,4470,0
20240213,175400,94044645,4470,4470,4470,4470,0
20240213,175300,94044645,4470,4470,4470,4470,0
20240213,175200,94044645,4470,4470,4470,4470,0
20240213,175100,94044645,4470,4470,4470,4470,0
20240213,175000,94044645,4470,4470,4470,4470,0
20240213,174900,94044645,4470,4470,4470,4470,0
20240213,174800,94044645,4470,4470,4470,4470,0
20240213,174700,94044645,4470,4470,4470,4470,0
20240213,174600,94044645,4470,4470,4470,4470,0
20240213,174500,94044645,4470,4470,4470,4470,0
20240213,174400,94044645,4470,4470,4470,4470,0
20240213,174300,94044645,4470,4470,4470,4470,0
20240213,174200,94044645,4470,4470,4470,4470,0
20240213,174100,94044645,4470,4470,4470,4470,0
20240213,174000,94044645,4470,4470,4470,4470,0
20240213,173900,94044645,4470,4470,4470,4470,0
20240213,173800,94044645,4470,4470,4470,4470,0
20240213,173700,94044645,4470,4470,4470,4470,0
20240213,173600,94044645,4470,4470,4470,4470,0
20240213,173500,94044645,4470,4470,4470,4470,0
20240213,173400,94044645,4470,4470,4470,4470,0
20240213,173300,94044645,4470,4470,4470,4470,763
20240213,173200,94044645,4470,4470,4470,4470,0
20240213,173100,94044645,4470,4470,4470,4470,0
20240213,173000,94044645,4470,4470,4470,4470,0
20240213,172900,94044645,4470,4470,4470,4470,0
20240213,172800,94044645,4470,4470,4470,4470,0
20240213,172700,94044645,4470,4470,4470,4470,0
20240213,172600,94044645,4470,4470,4470,4470,0
20240213,172500,94044645,4470,4470,4470,4470,0
20240213,172400,94044645,4470,4470,4470,4470,0
20240213,172300,94044645,4470,4470,4470,4470,0
20240213,172200,94044645,4470,4470,4470,4470,0
20240213,172100,94044645,4470,4470,4470,4470,0
20240213,172000,94044645,4470,4470,4470,4470,0
20240213,171900,94044645,4470,4470,4470,4470,0
20240213,171800,94044645,4470,4470,4470,4470,0
20240213,171700,94044645,4470,4470,4470,4470,0
20240213,171600,94044645,4470,4470,4470,4470,0
20240213,171500,94044645,4470,4470,4470,4470,0
20240213,171400,94044645,4470,4470,4470,4470,0
20240213,171300,94044645,4470,4470,4470,4470,0
20240213,171200,94044645,4470,4470,4470,4470,0
20240213,171100,94044645,4470,4470,4470,4470,0
20240213,171000,94044645,4470,4470,4470,4470,0
20240213,170900,94044645,4470,4470,4470,4470,0
20240213,170800,94044645,4470,4470,4470,4470,0
20240213,170700,94044645,4470,4470,4470,4470,0
20240213,170600,94044645,4470,4470,4470,4470,0
20240213,170500,94044645,4470,4470,4470,4470,0
20240213,170400,94044645,4470,4470,4470,4470,0
20240213,170300,94044645,4470,4470,4470,4470,763
20240213,170200,94044645,4470,4470,4470,4470,0
20240213,170100,94044645,4470,4470,4470,4470,0
20240213,170000,94044645,4470,4470,4470,4470,0
20240213,165900,94044645,4470,4470,4470,4470,0
20240213,165800,94044645,4470,4470,4470,4470,0
20240213,165700,94044645,4470,4470,4470,4470,0
20240213,165600,94044645,4470,4470,4470,4470,0
20240213,165500,94044645,4470,4470,4470,4470,0
20240213,165400,94044645,4470,4470,4470,4470,0
20240213,165300,94044645,4470,4470,4470,4470,0
20240213,165200,94044645,4470,4470,4470,4470,0
20240213,165100,94044645,4470,4470,4470,4470,0
20240213,165000,94044645,4470,4470,4470,4470,0
20240213,164900,94044645,4470,4470,4470,4470,0
20240213,164800,94044645,4470,4470,4470,4470,0
20240213,164700,94044645,4470,4470,4470,4470,0
20240213,164600,94044645,4470,4470,4470,4470,0
20240213,164500,94044645,4470,4470,4470,4470,0
20240213,164400,94044645,4470,4470,4470,4470,0
20240213,164300,94044645,4470,4470,4470,4470,0
20240213,164200,94044645,4470,4470,4470,4470,0
20240213,164100,94044645,4470,4470,4470,4470,0
20240213,164000,94044645,4470,4470,4470,4470,0
20240213,163900,94044645,4470,4470,4470,4470,0
20240213,163800,94044645,4470,4470,4470,4470,0
20240213,163700,94044645,4470,4470,4470,4470,0
20240213,163600,94044645,4470,4470,4470,4470,0
20240213,163500,94044645,4470,4470,4470,4470,0
20240213,163400,94044645,4470,4470,4470,4470,0
20240213,163300,94044645,4470,4470,4470,4470,763
20240213,163200,94044645,4470,4470,4470,4470,0
20240213,163100,94044645,4470,4470,4470,4470,0
20240213,163000,94044645,4470,4470,4470,4470,0
20240213,162900,94044645,4470,4470,4470,4470,0
20240213,162800,94044645,4470,4470,4470,4470,0
20240213,162700,94044645,4470,4470,4470,4470,0
20240213,162600,94044645,4470,4470,4470,4470,0
20240213,162500,94044645,4470,4470,4470,4470,0
20240213,162400,94044645,4470,4470,4470,4470,0
20240213,162300,94044645,4470,4470,4470,4470,0
20240213,162200,94044645,4470,4470,4470,4470,0
20240213,162100,94044645,4470,4470,4470,4470,0
20240213,162000,94044645,4470,4470,4470,4470,0
20240213,161900,94044645,4470,4470,4470,4470,0
20240213,161800,94044645,4470,4470,4470,4470,0
20240213,161700,94044645,4470,4470,4470,4470,0
20240213,161600,94044645,4470,4470,4470,4470,0
20240213,161500,94044645,4470,4470,4470,4470,0
20240213,161400,94044645,4470,4470,4470,4470,0
20240213,161300,94044645,4470,4470,4470,4470,0
20240213,161200,94044645,4470,4470,4470,4470,0
20240213,161100,94044645,4470,4470,4470,4470,0
20240213,161000,94044645,4470,4470,4470,4470,0
20240213,160900,94044645,4470,4470,4470,4470,0
20240213,160800,94044645,4470,4470,4470,4470,0
20240213,160700,94044645,4470,4470,4470,4470,0
20240213,160600,94044645,4470,4470,4470,4470,0
20240213,160500,94044645,4470,4470,4470,4470,0
20240213,160400,94044645,4470,4470,4470,4470,0
20240213,160300,94044645,4470,4470,4470,4470,763
20240213,160200,94044645,4470,4470,4470,4470,0
20240213,160100,94044645,4470,4470,4470,4470,0
20240213,160000,94044645,4470,4470,4470,4470,0
20240213,155900,94044645,4470,4470,4470,4470,0
20240213,155800,94044645,4470,4470,4470,4470,0
20240213,155700,94044645,4470,4470,4470,4470,0
20240213,155600,94044645,4470,4470,4470,4470,0
20240213,155500,94044645,4470,4470,4470,4470,0
20240213,155400,94044645,4470,4470,4470,4470,0
20240213,155300,94044645,4470,4470,4470,4470,0
20240213,155200,94044645,4470,4470,4470,4470,0
20240213,155100,94044645,4470,4470,4470,4470,0
20240213,155000,94044645,4470,4470,4470,4470,0
20240213,154900,94044645,4470,4470,4470,4470,0
20240213,154800,94044645,4470,4470,4470,4470,0
20240213,154700,94044645,4470,4470,4470,4470,0
20240213,154600,94044645,4470,4470,4470,4470,0
20240213,154500,94044645,4470,4470,4470,4470,0
20240213,154400,94044645,4470,4470,4470,4470,0
20240213,154300,94044645,4470,4470,4470,4470,0
20240213,154200,94044645,4470,4470,4470,4470,0
20240213,154100,94044645,4470,4470,4470,4470,0
20240213,154000,94044645,4470,4470,4470,4470,0
20240213,153900,94044645,4470,4470,4470,4470,0
20240213,153800,94044645,4470,4470,4470,4470,0
20240213,153700,94044645,4470,4470,4470,4470,0
20240213,153600,94044645,4470,4470,4470,4470,0
20240213,153500,94044645,4470,4470,4470,4470,0
20240213,153400,94044645,4470,4470,4470,4470,0
20240213,153300,94044645,4470,4470,4470,4470,763
20240213,153200,94044645,4470,4470,4470,4470,0
20240213,153100,94044645,4470,4470,4470,4470,0
20240213,153000,94044645,4470,4470,4470,4470,763
20240213,152900,90634035,4470,4470,4470,4470,0
20240213,152800,90634035,4470,4470,4470,4470,0
20240213,152700,90634035,4470,4470,4470,4470,0
20240213,152600,90634035,4470,4470,4470,4470,0
20240213,152500,90634035,4470,4470,4470,4470,0
20240213,152400,90634035,4470,4470,4470,4470,0
20240213,152300,90634035,4470,4470,4470,4470,0
20240213,152200,90634035,4470,4470,4470,4470,0
20240213,152100,90634035,4470,4470,4470,4470,0
20240213,152000,90634035,4470,4470,4470,4470,0
20240213,151900,90634035,4470,4450,4470,4450,140
20240213,151800,90009555,4450,4450,4450,4450,6
20240213,151700,89982855,4450,4450,4460,4450,375
20240213,151600,88313955,4450,4450,4450,4450,22
20240213,151500,88216055,4450,4450,4450,4450,17
20240213,151400,88140405,4450,4450,4450,4450,0
20240213,151300,88140405,4450,4450,4450,4450,0
20240213,151200,88140405,4450,4450,4450,4450,0
20240213,151100,88140405,4450,4450,4450,4450,25
20240213,151000,88029155,4460,4460,4460,4460,0
20240213,150900,88029155,4460,4460,4460,4460,0
20240213,150800,88029155,4460,4460,4460,4460,0
20240213,150700,88029155,4460,4460,4460,4460,18
20240213,150600,87948875,4450,4460,4460,4450,147
20240213,150500,87294695,4460,4460,4460,4460,0
20240213,150400,87294695,4460,4460,4460,4460,43
20240213,150300,87102915,4460,4460,4460,4460,0
20240213,150200,87102915,4460,4455,4460,4455,13
20240213,150100,87044995,4450,4450,4450,4450,0
20240213,150000,87044995,4450,4445,4450,4445,142
20240213,145900,86413105,4435,4435,4435,4435,125
20240213,145800,85858730,4435,4435,4435,4435,1
20240213,145700,85854295,4450,4450,4450,4450,0
20240213,145600,85854295,4450,4450,4450,4450,0
20240213,145500,85854295,4450,4450,4450,4450,0
20240213,145400,85854295,4450,4450,4450,4450,213
20240213,145300,84906445,4450,4450,4450,4450,12
20240213,145200,84853045,4450,4450,4450,4450,2
20240213,145100,84844145,4450,4450,4450,4450,261
20240213,145000,83682695,4450,4450,4450,4450,0
20240213,144900,83682695,4450,4450,4450,4450,0
20240213,144800,83682695,4450,4450,4450,4450,2
20240213,144700,83673795,4450,4450,4450,4450,0
20240213,144600,83673795,4450,4450,4450,4450,0
20240213,144500,83673795,4450,4450,4450,4450,2
20240213,144400,83664895,4450,4450,4450,4450,0
20240213,144300,83664895,4450,4450,4450,4450,0
20240213,144200,83664895,4450,4450,4450,4450,11
20240213,144100,83615945,4450,4450,4450,4450,0
20240213,144000,83615945,4450,4450,4450,4450,0
20240213,143900,83615945,4450,4450,4450,4450,48
20240213,143800,83402345,4455,4455,4455,4455,0
20240213,143700,83402345,4455,4455,4455,4455,0
20240213,143600,83402345,4455,4455,4455,4455,0
20240213,143500,83402345,4455,4455,4455,4455,0
20240213,143400,83402345,4455,4455,4455,4455,0
20240213,143300,83402345,4455,4430,4455,4430,271
20240213,143200,82201740,4455,4455,4455,4455,0
20240213,143100,82201740,4455,4455,4455,4455,0
20240213,143000,82201740,4455,4455,4455,4455,45
20240213,142900,82001265,4455,4455,4455,4455,0
20240213,142800,82001265,4455,4455,4455,4455,0
20240213,142700,82001265,4455,4455,4455,4455,0
20240213,142600,82001265,4455,4455,4455,4455,0
20240213,142500,82001265,4455,4455,4455,4455,224
20240213,142400,81003345,4460,4460,4460,4460,0
20240213,142300,81003345,4460,4460,4460,4460,0
20240213,142200,81003345,4460,4460,4460,4460,0
20240213,142100,81003345,4460,4460,4460,4460,0
20240213,142000,81003345,4460,4460,4460,4460,0
20240213,141900,81003345,4460,4460,4460,4460,0
20240213,141800,81003345,4460,4460,4460,4460,0
20240213,141700,81003345,4460,4460,4460,4460,0
20240213,141600,81003345,4460,4460,4460,4460,1
20240213,141500,80998885,4430,4430,4430,4430,111
20240213,141400,80507155,4460,4460,4460,4460,0
20240213,141300,80507155,4460,4460,4460,4460,0
20240213,141200,80507155,4460,4460,4460,4460,0
20240213,141100,80507155,4460,4460,4460,4460,86
20240213,141000,80123595,4455,4455,4455,4455,361
20240213,140900,78515340,4455,4455,4455,4455,0
20240213,140800,78515340,4455,4455,4455,4455,0
20240213,140700,78515340,4455,4455,4455,4455,0
20240213,140600,78515340,4455,4455,4455,4455,0
20240213,140500,78515340,4455,4455,4455,4455,0
20240213,140400,78515340,4455,4455,4455,4455,0
20240213,140300,78515340,4455,4455,4455,4455,0
20240213,140200,78515340,4455,4455,4455,4455,0
20240213,140100,78515340,4455,4455,4455,4455,0
20240213,140000,78515340,4455,4455,4455,4455,2
20240213,135900,78506430,4430,4430,4430,4430,0
20240213,135800,78506430,4430,4435,4435,4430,357
20240213,135700,76923145,4455,4435,4455,4435,145
20240213,135600,76279170,4455,4455,4455,4455,0
20240213,135500,76279170,4455,4455,4455,4455,0
20240213,135400,76279170,4455,4455,4455,4455,0
20240213,135300,76279170,4455,4455,4455,4455,0
20240213,135200,76279170,4455,4455,4455,4455,0
20240213,135100,76279170,4455,4455,4455,4455,0
20240213,135000,76279170,4455,4455,4455,4455,0
20240213,134900,76279170,4455,4440,4455,4440,104
20240213,134800,75817395,4435,4435,4435,4435,0
20240213,134700,75817395,4435,4435,4435,4435,0
20240213,134600,75817395,4435,4435,4435,4435,0
20240213,134500,75817395,4435,4435,4435,4435,300
20240213,134400,74486895,4435,4435,4435,4435,300
20240213,134300,73156395,4440,4440,4440,4440,0
20240213,134200,73156395,4440,4440,4440,4440,0
20240213,134100,73156395,4440,4440,4440,4440,0
20240213,134000,73156395,4440,4440,4440,4440,0
20240213,133900,73156395,4440,4440,4440,4440,0
20240213,133800,73156395,4440,4440,4440,4440,111
20240213,133700,72663555,4455,4455,4455,4455,0
20240213,133600,72663555,4455,4455,4455,4455,0
20240213,133500,72663555,4455,4455,4455,4455,0
20240213,133400,72663555,4455,4440,4455,4440,5
20240213,133300,72641325,4435,4435,4435,4435,0
20240213,133200,72641325,4435,4435,4435,4435,0
20240213,133100,72641325,4435,4435,4435,4435,0
20240213,133000,72641325,4435,4435,4435,4435,1
20240213,132900,72636890,4455,4455,4455,4455,0
20240213,132800,72636890,4455,4455,4455,4455,0
20240213,132700,72636890,4455,4455,4455,4455,2
20240213,132600,72627980,4430,4430,4430,4430,0
20240213,132500,72627980,4430,4430,4430,4430,6
20240213,132400,72601400,4455,4450,4455,4450,100
20240213,132300,72156310,4430,4430,4430,4430,0
20240213,132200,72156310,4430,4430,4430,4430,0
20240213,132100,72156310,4430,4430,4430,4430,1
20240213,132000,72151880,4430,4430,4430,4430,0
20240213,131900,72151880,4430,4430,4430,4430,0
20240213,131800,72151880,4430,4430,4430,4430,0
20240213,131700,72151880,4430,4430,4430,4430,0
20240213,131600,72151880,4430,4430,4430,4430,0
20240213,131500,72151880,4430,4430,4430,4430,0
20240213,131400,72151880,4430,4430,4430,4430,0
20240213,131300,72151880,4430,4430,4430,4430,0
20240213,131200,72151880,4430,4430,4430,4430,0
20240213,131100,72151880,4430,4430,4430,4430,0
20240213,131000,72151880,4430,4430,4430,4430,0
20240213,130900,72151880,4430,4430,4430,4430,0
20240213,130800,72151880,4430,4430,4430,4430,0
20240213,130700,72151880,4430,4430,4430,4430,0
20240213,130600,72151880,4430,4430,4430,4430,0
20240213,130500,72151880,4430,4430,4430,4430,0
20240213,130400,72151880,4430,4430,4430,4430,0
20240213,130300,72151880,4430,4430,4430,4430,0
20240213,130200,72151880,4430,4430,4430,4430,0
20240213,130100,72151880,4430,4430,4430,4430,0
20240213,130000,72151880,4430,4435,4435,4430,200
20240213,125900,71265830,4430,4435,4435,4430,220
20240213,125800,70291190,4435,4435,4435,4435,180
20240213,125700,69492890,4440,4440,4440,4440,37
20240213,125600,69328610,4445,4445,4445,4445,1
20240213,125500,69324165,4450,4450,4450,4450,1
20240213,125400,69319715,4455,4455,4455,4455,0
20240213,125300,69319715,4455,4455,4455,4455,0
20240213,125200,69319715,4455,4455,4455,4455,1
20240213,125100,69315260,4455,4455,4455,4455,0
20240213,125000,69315260,4455,4455,4455,4455,0
20240213,124900,69315260,4455,4455,4455,4455,0
20240213,124800,69315260,4455,4455,4455,4455,0
20240213,124700,69315260,4455,4455,4455,4455,0
20240213,124600,69315260,4455,4455,4455,4455,0
20240213,124500,69315260,4455,4455,4455,4455,0
20240213,124400,69315260,4455,4455,4455,4455,0
20240213,124300,69315260,4455,4455,4455,4455,0
20240213,124200,69315260,4455,4455,4455,4455,0
20240213,124100,69315260,4455,4455,4455,4455,1
20240213,124000,69310805,4455,4455,4455,4455,0
20240213,123900,69310805,4455,4455,4455,4455,0
20240213,123800,69310805,4455,4455,4455,4455,0
20240213,123700,69310805,4455,4455,4455,4455,0
20240213,123600,69310805,4455,4455,4455,4455,5
20240213,123500,69288530,4455,4455,4455,4455,0
20240213,123400,69288530,4455,4455,4455,4455,0
20240213,123300,69288530,4455,4455,4455,4455,0
20240213,123200,69288530,4455,4455,4455,4455,0
20240213,123100,69288530,4455,4455,4455,4455,0
20240213,123000,69288530,4455,4455,4455,4455,0
20240213,122900,69288530,4455,4455,4455,4455,0
20240213,122800,69288530,4455,4455,4455,4455,1
20240213,122700,69284075,4460,4460,4460,4460,5
20240213,122600,69261775,4460,4460,4460,4460,1
20240213,122500,69257315,4460,4460,4460,4460,1
20240213,122400,69252855,4440,4445,4445,4440,351
20240213,122300,67694275,4455,4455,4455,4455,1
20240213,122200,67689820,4460,4460,4460,4460,0
20240213,122100,67689820,4460,4460,4460,4460,1
20240213,122000,67685360,4460,4460,4460,4460,0
20240213,121900,67685360,4460,4460,4460,4460,136
20240213,121800,67078800,4460,4460,4460,4460,1
20240213,121700,67074340,4450,4450,4450,4450,0
20240213,121600,67074340,4450,4450,4450,4450,0
20240213,121500,67074340,4450,4450,4450,4450,0
20240213,121400,67074340,4450,4450,4450,4450,168
20240213,121300,66326740,4460,4460,4460,4460,0
20240213,121200,66326740,4460,4460,4460,4460,0
20240213,121100,66326740,4460,4460,4460,4460,0
20240213,121000,66326740,4460,4460,4460,4460,0
20240213,120900,66326740,4460,4460,4460,4460,0
20240213,120800,66326740,4460,4460,4460,4460,0
20240213,120700,66326740,4460,4460,4460,4460,17
20240213,120600,66250920,4460,4460,4460,4460,8
20240213,120500,66215240,4460,4460,4460,4460,9
20240213,120400,66175100,4460,4460,4460,4460,66
20240213,120300,65880740,4460,4460,4460,4460,0
20240213,120200,65880740,4460,4460,4460,4460,97
20240213,120100,65448120,4455,4455,4455,4455,1
20240213,120000,65443665,4465,4465,4465,4465,197
20240213,115900,64564060,4465,4465,4465,4465,1
20240213,115800,64559595,4465,4465,4465,4465,0
20240213,115700,64559595,4465,4465,4465,4465,2
20240213,115600,64550665,4445,4445,4445,4445,0
20240213,115500,64550665,4445,4445,4445,4445,0
20240213,115400,64550665,4445,4445,4445,4445,0
20240213,115300,64550665,4445,4445,4445,4445,0
20240213,115200,64550665,4445,4445,4445,4445,0
20240213,115100,64550665,4445,4445,4445,4445,0
20240213,115000,64550665,4445,4445,4445,4445,0
20240213,114900,64550665,4445,4445,4445,4445,0
20240213,114800,64550665,4445,4445,4445,4445,29
20240213,114700,64421760,4445,4445,4445,4445,8
20240213,114600,64386200,4465,4465,4465,4465,0
20240213,114500,64386200,4465,4465,4465,4465,0
20240213,114400,64386200,4465,4465,4465,4465,11
20240213,114300,64337085,4445,4445,4445,4445,0
20240213,114200,64337085,4445,4445,4445,4445,0
20240213,114100,64337085,4445,4445,4445,4445,0
20240213,114000,64337085,4445,4445,4445,4445,2
20240213,113900,64328195,4465,4465,4465,4465,0
20240213,113800,64328195,4465,4465,4465,4465,0
20240213,113700,64328195,4465,4465,4465,4465,0
20240213,113600,64328195,4465,4465,4465,4465,0
20240213,113500,64328195,4465,4465,4465,4465,0
20240213,113400,64328195,4465,4465,4465,4465,170
20240213,113300,63569145,4465,4465,4465,4465,581
20240213,113200,60974980,4465,4450,4465,4450,1800
20240213,113100,52942760,4450,4450,4450,4450,0
20240213,113000,52942760,4450,4440,4450,4440,154
20240213,112900,52257470,4440,4440,4440,4440,0
20240213,112800,52257470,4440,4435,4440,4435,244
20240213,112700,51174135,4435,4435,4435,4435,308
20240213,112600,49808155,4440,4440,4440,4440,0
20240213,112500,49808155,4440,4440,4440,4440,506
20240213,112400,47561515,4445,4445,4445,4445,0
20240213,112300,47561515,4445,4445,4445,4445,0
20240213,112200,47561515,4445,4445,4445,4445,0
20240213,112100,47561515,4445,4445,4445,4445,0
20240213,112000,47561515,4445,4445,4445,4445,0
20240213,111900,47561515,4445,4445,4445,4445,19
20240213,111800,47477060,4440,4440,4440,4440,4
20240213,111700,47459300,4440,4440,4440,4440,0
20240213,111600,47459300,4440,4440,4440,4440,0
20240213,111500,47459300,4440,4440,4440,4440,0
20240213,111400,47459300,4440,4440,4440,4440,0
20240213,111300,47459300,4440,4440,4440,4440,1
20240213,111200,47454860,4440,4440,4440,4440,19
20240213,111100,47370500,4450,4450,4450,4450,538
20240213,111000,44976400,4450,4450,4450,4450,0
20240213,110900,44976400,4450,4450,4450,4450,0
20240213,110800,44976400,4450,4450,4450,4450,0
20240213,110700,44976400,4450,4450,4450,4450,0
20240213,110600,44976400,4450,4450,4450,4450,1
20240213,110500,44971950,4450,4450,4450,4450,0
20240213,110400,44971950,4450,4450,4450,4450,0
20240213,110300,44971950,4450,4450,4450,4450,0
20240213,110200,44971950,4450,4450,4450,4450,0
20240213,110100,44971950,4450,4450,4450,4450,0
20240213,110000,44971950,4450,4450,4450,4450,0
20240213,105900,44971950,4450,4450,4450,4450,0
20240213,105800,44971950,4450,4440,4450,4440,6
20240213,105700,44945290,4450,4450,4450,4450,0
20240213,105600,44945290,4450,4430,4450,4430,101
20240213,105500,44497070,4430,4430,4430,4430,3
20240213,105400,44483780,4430,4430,4430,4430,0
20240213,105300,44483780,4430,4430,4430,4430,0
20240213,105200,44483780,4430,4430,4430,4430,0
20240213,105100,44483780,4430,4440,4440,4430,738
20240213,105000,41212040,4425,4425,4425,4425,0
20240213,104900,41212040,4425,4425,4425,4425,0
20240213,104800,41212040,4425,4425,4425,4425,0
20240213,104700,41212040,4425,4425,4425,4425,518
20240213,104600,38919890,4425,4425,4425,4425,0
20240213,104500,38919890,4425,4425,4425,4425,0
20240213,104400,38919890,4425,4425,4425,4425,0
20240213,104300,38919890,4425,4425,4425,4425,190
20240213,104200,38079140,4425,4425,4425,4425,0
20240213,104100,38079140,4425,4425,4425,4425,1
20240213,104000,38074715,4440,4440,4440,4440,0
20240213,103900,38074715,4440,4440,4440,4440,0
20240213,103800,38074715,4440,4440,4440,4440,0
20240213,103700,38074715,4440,4440,4440,4440,0
20240213,103600,38074715,4440,4435,4440,4435,2
20240213,103500,38065840,4425,4425,4425,4425,0
20240213,103400,38065840,4425,4420,4425,4420,122
20240213,103300,37526050,4420,4425,4425,4420,903
20240213,103200,33530340,4425,4425,4425,4425,0
20240213,103100,33530340,4425,4425,4425,4425,127
20240213,103000,32968365,4425,4430,4430,4425,191
20240213,102900,32122270,4425,4425,4425,4425,0
20240213,102800,32122270,4425,4425,4425,4425,3
20240213,102700,32108995,4425,4425,4425,4425,5
20240213,102600,32086870,4425,4425,4425,4425,184
20240213,102500,31272670,4420,4420,4420,4420,0
20240213,102400,31272670,4420,4420,4425,4420,130
20240213,102300,30697520,4420,4420,4425,4420,102
20240213,102200,30246180,4420,4420,4420,4420,1
20240213,102100,30241760,4420,4420,4420,4420,34
20240213,102000,30091480,4420,4420,4420,4420,0
20240213,101900,30091480,4420,4420,4420,4420,0
20240213,101800,30091480,4420,4420,4420,4420,0
20240213,101700,30091480,4420,4420,4420,4420,4
20240213,101600,30073800,4420,4420,4420,4420,0
20240213,101500,30073800,4420,4420,4420,4420,20
20240213,101400,29985400,4420,4420,4420,4420,4
20240213,101300,29967720,4420,4420,4420,4420,4
20240213,101200,29950040,4420,4425,4425,4420,104
20240213,101100,29489860,4425,4425,4425,4425,6
20240213,101000,29463310,4425,4425,4425,4425,1
20240213,100900,29458885,4425,4425,4425,4425,0
20240213,100800,29458885,4425,4425,4425,4425,1
20240213,100700,29454460,4425,4425,4425,4425,14
20240213,100600,29392510,4415,4415,4415,4415,400
20240213,100500,27626510,4415,4415,4415,4415,0
20240213,100400,27626510,4415,4415,4415,4415,0
20240213,100300,27626510,4415,4420,4420,4415,221
20240213,100200,26650365,4420,4420,4420,4420,7
20240213,100100,26619425,4420,4420,4420,4420,107
20240213,100000,26146485,4420,4425,4425,4420,83
20240213,095900,25779225,4440,4440,4440,4440,2
20240213,095800,25770345,4440,4440,4440,4440,2
20240213,095700,25761465,4440,4440,4440,4440,1
20240213,095600,25757025,4440,4445,4445,4440,7
20240213,095500,25725930,4445,4445,4445,4445,3
20240213,095400,25712595,4450,4425,4450,4425,836
20240213,095300,22012580,4430,4430,4430,4430,1
20240213,095200,22008150,4415,4415,4415,4415,0
20240213,095100,22008150,4415,4415,4415,4415,540
20240213,095000,19624050,4415,4415,4415,4415,460
20240213,094900,17593150,4450,4445,4450,4445,2
20240213,094800,17584255,4435,4415,4435,4415,749
20240213,094700,14275000,4415,4420,4430,4415,8
20240213,094600,14239630,4425,4425,4425,4425,1
20240213,094500,14235205,4420,4420,4420,4420,0
20240213,094400,14235205,4420,4420,4420,4420,1
20240213,094300,14230785,4415,4415,4415,4415,182
20240213,094200,13427255,4415,4415,4415,4415,4
20240213,094100,13409595,4410,4410,4410,4410,0
20240213,094000,13409595,4410,4410,4410,4410,0
20240213,093900,13409595,4410,4410,4410,4410,0
20240213,093800,13409595,4410,4410,4410,4410,7
20240213,093700,13378725,4400,4400,4400,4400,0
20240213,093600,13378725,4400,4400,4400,4400,0
20240213,093500,13378725,4400,4400,4400,4400,1
20240213,093400,13374325,4400,4400,4400,4400,0
20240213,093300,13374325,4400,4400,4400,4400,0
20240213,093200,13374325,4400,4400,4410,4400,45
20240213,093100,13176135,4400,4405,4405,4400,403
20240213,093000,11401965,4405,4405,4405,4405,0
20240213,092900,11401965,4405,4405,4405,4405,0
20240213,092800,11401965,4405,4405,4405,4405,0
20240213,092700,11401965,4405,4405,4405,4405,800
20240213,092600,7877965,4400,4400,4400,4400,0
20240213,092500,7877965,4400,4400,4400,4400,0
20240213,092400,7877965,4400,4400,4400,4400,1
20240213,092300,7873565,4400,4400,4400,4400,0
20240213,092200,7873565,4400,4400,4400,4400,3
20240213,092100,7860365,4395,4440,4440,4395,598
20240213,092000,5225755,4440,4450,4450,4440,238
20240213,091900,4166735,4450,4450,4450,4450,0
20240213,091800,4166735,4450,4450,4450,4450,0
20240213,091700,4166735,4450,4470,4475,4450,22
20240213,091600,4068385,4470,4470,4470,4470,76
20240213,091500,3728665,4450,4450,4450,4450,6
20240213,091400,3701965,4450,4450,4450,4450,0
20240213,091300,3701965,4450,4450,4450,4450,0
20240213,091200,3701965,4450,4465,4465,4450,100
20240213,091100,3256875,4475,4465,4475,4465,45
20240213,091000,3055510,4475,4475,4475,4475,25
20240213,090900,2943635,4475,4475,4475,4475,4
20240213,090800,2925735,4500,4500,4500,4500,0
20240213,090700,2925735,4500,4500,4500,4500,0
20240213,090600,2925735,4500,4500,4500,4500,1
20240213,090500,2921235,4475,4510,4510,4475,560
20240213,090400,413830,4510,4480,4510,4480,82
20240213,090300,45150,4515,4515,4515,4515,0
20240213,090200,45150,4515,4515,4515,4515,0
20240213,090100,45150,4515,4515,4515,4515,0
20240213,090000,45150,4515,4515,4515,4515,10