KissMeData/039340/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191600,53009440,6110,6110,6110,6110,2004
20240213,191500,53009440,6110,6110,6110,6110,0
20240213,191400,53009440,6110,6110,6110,6110,0
20240213,191300,53009440,6110,6110,6110,6110,0
20240213,191200,53009440,6110,6110,6110,6110,0
20240213,191100,53009440,6110,6110,6110,6110,0
20240213,191000,53009440,6110,6110,6110,6110,0
20240213,190900,53009440,6110,6110,6110,6110,0
20240213,190800,53009440,6110,6110,6110,6110,0
20240213,190700,53009440,6110,6110,6110,6110,0
20240213,190600,53009440,6110,6110,6110,6110,0
20240213,190500,53009440,6110,6110,6110,6110,0
20240213,190400,53009440,6110,6110,6110,6110,0
20240213,190300,53009440,6110,6110,6110,6110,0
20240213,190200,53009440,6110,6110,6110,6110,0
20240213,190100,53009440,6110,6110,6110,6110,0
20240213,190000,53009440,6110,6110,6110,6110,0
20240213,185900,53009440,6110,6110,6110,6110,0
20240213,185800,53009440,6110,6110,6110,6110,0
20240213,185700,53009440,6110,6110,6110,6110,0
20240213,185600,53009440,6110,6110,6110,6110,0
20240213,185500,53009440,6110,6110,6110,6110,0
20240213,185400,53009440,6110,6110,6110,6110,0
20240213,185300,53009440,6110,6110,6110,6110,0
20240213,185200,53009440,6110,6110,6110,6110,0
20240213,185100,53009440,6110,6110,6110,6110,0
20240213,185000,53009440,6110,6110,6110,6110,0
20240213,184900,53009440,6110,6110,6110,6110,0
20240213,184800,53009440,6110,6110,6110,6110,0
20240213,184700,53009440,6110,6110,6110,6110,0
20240213,184600,53009440,6110,6110,6110,6110,2004
20240213,184500,53009440,6110,6110,6110,6110,0
20240213,184400,53009440,6110,6110,6110,6110,0
20240213,184300,53009440,6110,6110,6110,6110,0
20240213,184200,53009440,6110,6110,6110,6110,0
20240213,184100,53009440,6110,6110,6110,6110,0
20240213,184000,53009440,6110,6110,6110,6110,0
20240213,183900,53009440,6110,6110,6110,6110,0
20240213,183800,53009440,6110,6110,6110,6110,0
20240213,183700,53009440,6110,6110,6110,6110,0
20240213,183600,53009440,6110,6110,6110,6110,0
20240213,183500,53009440,6110,6110,6110,6110,0
20240213,183400,53009440,6110,6110,6110,6110,0
20240213,183300,53009440,6110,6110,6110,6110,0
20240213,183200,53009440,6110,6110,6110,6110,0
20240213,183100,53009440,6110,6110,6110,6110,0
20240213,183000,53009440,6110,6110,6110,6110,0
20240213,182900,53009440,6110,6110,6110,6110,0
20240213,182800,53009440,6110,6110,6110,6110,0
20240213,182700,53009440,6110,6110,6110,6110,0
20240213,182600,53009440,6110,6110,6110,6110,0
20240213,182500,53009440,6110,6110,6110,6110,0
20240213,182400,53009440,6110,6110,6110,6110,0
20240213,182300,53009440,6110,6110,6110,6110,0
20240213,182200,53009440,6110,6110,6110,6110,0
20240213,182100,53009440,6110,6110,6110,6110,0
20240213,182000,53009440,6110,6110,6110,6110,0
20240213,181900,53009440,6110,6110,6110,6110,0
20240213,181800,53009440,6110,6110,6110,6110,0
20240213,181700,53009440,6110,6110,6110,6110,0
20240213,181600,53009440,6110,6110,6110,6110,2004
20240213,181500,53009440,6110,6110,6110,6110,0
20240213,181400,53009440,6110,6110,6110,6110,0
20240213,181300,53009440,6110,6110,6110,6110,0
20240213,181200,53009440,6110,6110,6110,6110,0
20240213,181100,53009440,6110,6110,6110,6110,0
20240213,181000,53009440,6110,6110,6110,6110,0
20240213,180900,53009440,6110,6110,6110,6110,0
20240213,180800,53009440,6110,6110,6110,6110,0
20240213,180700,53009440,6110,6110,6110,6110,0
20240213,180600,53009440,6110,6110,6110,6110,0
20240213,180500,53009440,6110,6110,6110,6110,0
20240213,180400,53009440,6110,6110,6110,6110,0
20240213,180300,53009440,6110,6110,6110,6110,0
20240213,180200,53009440,6110,6110,6110,6110,0
20240213,180100,53009440,6110,6110,6110,6110,0
20240213,180000,53009440,6110,6110,6110,6110,0
20240213,175900,53009440,6110,6110,6110,6110,0
20240213,175800,53009440,6110,6110,6110,6110,0
20240213,175700,53009440,6110,6110,6110,6110,0
20240213,175600,53009440,6110,6110,6110,6110,0
20240213,175500,53009440,6110,6110,6110,6110,0
20240213,175400,53009440,6110,6110,6110,6110,0
20240213,175300,53009440,6110,6110,6110,6110,0
20240213,175200,53009440,6110,6110,6110,6110,0
20240213,175100,53009440,6110,6110,6110,6110,0
20240213,175000,53009440,6110,6110,6110,6110,0
20240213,174900,53009440,6110,6110,6110,6110,0
20240213,174800,53009440,6110,6110,6110,6110,0
20240213,174700,53009440,6110,6110,6110,6110,0
20240213,174600,53009440,6110,6110,6110,6110,2004
20240213,174500,53009440,6110,6110,6110,6110,0
20240213,174400,53009440,6110,6110,6110,6110,0
20240213,174300,53009440,6110,6110,6110,6110,0
20240213,174200,53009440,6110,6110,6110,6110,0
20240213,174100,53009440,6110,6110,6110,6110,0
20240213,174000,53009440,6110,6110,6110,6110,0
20240213,173900,53009440,6110,6110,6110,6110,0
20240213,173800,53009440,6110,6110,6110,6110,0
20240213,173700,53009440,6110,6110,6110,6110,0
20240213,173600,53009440,6110,6110,6110,6110,0
20240213,173500,53009440,6110,6110,6110,6110,0
20240213,173400,53009440,6110,6110,6110,6110,0
20240213,173300,53009440,6110,6110,6110,6110,0
20240213,173200,53009440,6110,6110,6110,6110,0
20240213,173100,53009440,6110,6110,6110,6110,0
20240213,173000,53009440,6110,6110,6110,6110,0
20240213,172900,53009440,6110,6110,6110,6110,0
20240213,172800,53009440,6110,6110,6110,6110,0
20240213,172700,53009440,6110,6110,6110,6110,0
20240213,172600,53009440,6110,6110,6110,6110,0
20240213,172500,53009440,6110,6110,6110,6110,0
20240213,172400,53009440,6110,6110,6110,6110,0
20240213,172300,53009440,6110,6110,6110,6110,0
20240213,172200,53009440,6110,6110,6110,6110,0
20240213,172100,53009440,6110,6110,6110,6110,0
20240213,172000,53009440,6110,6110,6110,6110,0
20240213,171900,53009440,6110,6110,6110,6110,0
20240213,171800,53009440,6110,6110,6110,6110,0
20240213,171700,53009440,6110,6110,6110,6110,0
20240213,171600,53009440,6110,6110,6110,6110,2004
20240213,171500,53009440,6110,6110,6110,6110,0
20240213,171400,53009440,6110,6110,6110,6110,0
20240213,171300,53009440,6110,6110,6110,6110,0
20240213,171200,53009440,6110,6110,6110,6110,0
20240213,171100,53009440,6110,6110,6110,6110,0
20240213,171000,53009440,6110,6110,6110,6110,0
20240213,170900,53009440,6110,6110,6110,6110,0
20240213,170800,53009440,6110,6110,6110,6110,0
20240213,170700,53009440,6110,6110,6110,6110,0
20240213,170600,53009440,6110,6110,6110,6110,0
20240213,170500,53009440,6110,6110,6110,6110,0
20240213,170400,53009440,6110,6110,6110,6110,0
20240213,170300,53009440,6110,6110,6110,6110,0
20240213,170200,53009440,6110,6110,6110,6110,0
20240213,170100,53009440,6110,6110,6110,6110,0
20240213,170000,53009440,6110,6110,6110,6110,0
20240213,165900,53009440,6110,6110,6110,6110,0
20240213,165800,53009440,6110,6110,6110,6110,0
20240213,165700,53009440,6110,6110,6110,6110,0
20240213,165600,53009440,6110,6110,6110,6110,0
20240213,165500,53009440,6110,6110,6110,6110,0
20240213,165400,53009440,6110,6110,6110,6110,0
20240213,165300,53009440,6110,6110,6110,6110,0
20240213,165200,53009440,6110,6110,6110,6110,0
20240213,165100,53009440,6110,6110,6110,6110,0
20240213,165000,53009440,6110,6110,6110,6110,0
20240213,164900,53009440,6110,6110,6110,6110,0
20240213,164800,53009440,6110,6110,6110,6110,0
20240213,164700,53009440,6110,6110,6110,6110,0
20240213,164600,53009440,6110,6110,6110,6110,2004
20240213,164500,53009440,6110,6110,6110,6110,0
20240213,164400,53009440,6110,6110,6110,6110,0
20240213,164300,53009440,6110,6110,6110,6110,0
20240213,164200,53009440,6110,6110,6110,6110,0
20240213,164100,53009440,6110,6110,6110,6110,0
20240213,164000,53009440,6110,6110,6110,6110,0
20240213,163900,53009440,6110,6110,6110,6110,0
20240213,163800,53009440,6110,6110,6110,6110,0
20240213,163700,53009440,6110,6110,6110,6110,0
20240213,163600,53009440,6110,6110,6110,6110,0
20240213,163500,53009440,6110,6110,6110,6110,0
20240213,163400,53009440,6110,6110,6110,6110,0
20240213,163300,53009440,6110,6110,6110,6110,0
20240213,163200,53009440,6110,6110,6110,6110,0
20240213,163100,53009440,6110,6110,6110,6110,0
20240213,163000,53009440,6110,6110,6110,6110,0
20240213,162900,53009440,6110,6110,6110,6110,0
20240213,162800,53009440,6110,6110,6110,6110,0
20240213,162700,53009440,6110,6110,6110,6110,0
20240213,162600,53009440,6110,6110,6110,6110,0
20240213,162500,53009440,6110,6110,6110,6110,0
20240213,162400,53009440,6110,6110,6110,6110,0
20240213,162300,53009440,6110,6110,6110,6110,0
20240213,162200,53009440,6110,6110,6110,6110,0
20240213,162100,53009440,6110,6110,6110,6110,0
20240213,162000,53009440,6110,6110,6110,6110,0
20240213,161900,53009440,6110,6110,6110,6110,0
20240213,161800,53009440,6110,6110,6110,6110,0
20240213,161700,53009440,6110,6110,6110,6110,0
20240213,161600,53009440,6110,6110,6110,6110,2004
20240213,161500,53009440,6110,6110,6110,6110,0
20240213,161400,53009440,6110,6110,6110,6110,0
20240213,161300,53009440,6110,6110,6110,6110,0
20240213,161200,53009440,6110,6110,6110,6110,0
20240213,161100,53009440,6110,6110,6110,6110,0
20240213,161000,53009440,6110,6110,6110,6110,0
20240213,160900,53009440,6110,6110,6110,6110,0
20240213,160800,53009440,6110,6110,6110,6110,0
20240213,160700,53009440,6110,6110,6110,6110,0
20240213,160600,53009440,6110,6110,6110,6110,0
20240213,160500,53009440,6110,6110,6110,6110,0
20240213,160400,53009440,6110,6110,6110,6110,0
20240213,160300,53009440,6110,6110,6110,6110,0
20240213,160200,53009440,6110,6110,6110,6110,0
20240213,160100,53009440,6110,6110,6110,6110,0
20240213,160000,53009440,6110,6110,6110,6110,0
20240213,155900,53009440,6110,6110,6110,6110,0
20240213,155800,53009440,6110,6110,6110,6110,0
20240213,155700,53009440,6110,6110,6110,6110,0
20240213,155600,53009440,6110,6110,6110,6110,0
20240213,155500,53009440,6110,6110,6110,6110,0
20240213,155400,53009440,6110,6110,6110,6110,0
20240213,155300,53009440,6110,6110,6110,6110,0
20240213,155200,53009440,6110,6110,6110,6110,0
20240213,155100,53009440,6110,6110,6110,6110,0
20240213,155000,53009440,6110,6110,6110,6110,0
20240213,154900,53009440,6110,6110,6110,6110,0
20240213,154800,53009440,6110,6110,6110,6110,0
20240213,154700,53009440,6110,6110,6110,6110,0
20240213,154600,53009440,6110,6110,6110,6110,2004
20240213,154500,53009440,6110,6110,6110,6110,0
20240213,154400,53009440,6110,6110,6110,6110,0
20240213,154300,53009440,6110,6110,6110,6110,0
20240213,154200,53009440,6110,6110,6110,6110,0
20240213,154100,53009440,6110,6110,6110,6110,0
20240213,154000,53009440,6110,6110,6110,6110,0
20240213,153900,53009440,6110,6110,6110,6110,0
20240213,153800,53009440,6110,6110,6110,6110,0
20240213,153700,53009440,6110,6110,6110,6110,0
20240213,153600,53009440,6110,6110,6110,6110,0
20240213,153500,53009440,6110,6110,6110,6110,0
20240213,153400,53009440,6110,6110,6110,6110,0
20240213,153300,53009440,6110,6110,6110,6110,0
20240213,153200,53009440,6110,6110,6110,6110,0
20240213,153100,53009440,6110,6110,6110,6110,0
20240213,153000,53009440,6110,6110,6110,6110,2004
20240213,152900,40765000,6100,6100,6100,6100,0
20240213,152800,40765000,6100,6100,6100,6100,0
20240213,152700,40765000,6100,6100,6100,6100,0
20240213,152600,40765000,6100,6100,6100,6100,0
20240213,152500,40765000,6100,6100,6100,6100,0
20240213,152400,40765000,6100,6100,6100,6100,0
20240213,152300,40765000,6100,6100,6100,6100,0
20240213,152200,40765000,6100,6100,6100,6100,0
20240213,152100,40765000,6100,6100,6100,6100,0
20240213,152000,40765000,6100,6100,6100,6100,0
20240213,151900,40765000,6100,6100,6100,6100,0
20240213,151800,40765000,6100,6100,6100,6100,0
20240213,151700,40765000,6100,6100,6100,6100,0
20240213,151600,40765000,6100,6100,6100,6100,0
20240213,151500,40765000,6100,6100,6100,6100,0
20240213,151400,40765000,6100,6100,6100,6100,0
20240213,151300,40765000,6100,6100,6100,6100,0
20240213,151200,40765000,6100,6100,6100,6100,0
20240213,151100,40765000,6100,6100,6100,6100,0
20240213,151000,40765000,6100,6100,6100,6100,0
20240213,150900,40765000,6100,6100,6100,6100,0
20240213,150800,40765000,6100,6100,6100,6100,0
20240213,150700,40765000,6100,6100,6100,6100,0
20240213,150600,40765000,6100,6100,6100,6100,0
20240213,150500,40765000,6100,6090,6100,6090,1211
20240213,150400,33390000,6090,6090,6090,6090,0
20240213,150300,33390000,6090,6090,6090,6090,0
20240213,150200,33390000,6090,6090,6090,6090,0
20240213,150100,33390000,6090,6060,6090,6060,46
20240213,150000,33111210,6060,6060,6060,6060,0
20240213,145900,33111210,6060,6060,6060,6060,0
20240213,145800,33111210,6060,6060,6060,6060,0
20240213,145700,33111210,6060,6060,6060,6060,0
20240213,145600,33111210,6060,6060,6060,6060,10
20240213,145500,33050610,6050,6090,6090,6050,779
20240213,145400,28333850,6110,6110,6110,6110,0
20240213,145300,28333850,6110,6110,6110,6110,0
20240213,145200,28333850,6110,6110,6110,6110,0
20240213,145100,28333850,6110,6110,6110,6110,0
20240213,145000,28333850,6110,6110,6110,6110,0
20240213,144900,28333850,6110,6090,6110,6070,19
20240213,144800,28218200,6110,6110,6110,6110,0
20240213,144700,28218200,6110,6110,6110,6110,0
20240213,144600,28218200,6110,6110,6110,6110,0
20240213,144500,28218200,6110,6110,6110,6110,0
20240213,144400,28218200,6110,6110,6110,6110,0
20240213,144300,28218200,6110,6110,6110,6110,1
20240213,144200,28212090,6110,6110,6110,6110,2
20240213,144100,28199870,6110,6110,6110,6110,9
20240213,144000,28144880,6110,6110,6110,6110,0
20240213,143900,28144880,6110,6110,6110,6110,3
20240213,143800,28126550,6110,6110,6110,6110,0
20240213,143700,28126550,6110,6100,6110,6100,2
20240213,143600,28114340,6110,6110,6110,6110,0
20240213,143500,28114340,6110,6110,6110,6110,0
20240213,143400,28114340,6110,6110,6110,6110,0
20240213,143300,28114340,6110,6110,6110,6110,0
20240213,143200,28114340,6110,6110,6110,6110,0
20240213,143100,28114340,6110,6110,6110,6110,0
20240213,143000,28114340,6110,6110,6110,6110,0
20240213,142900,28114340,6110,6110,6110,6110,0
20240213,142800,28114340,6110,6110,6110,6110,0
20240213,142700,28114340,6110,6110,6110,6110,0
20240213,142600,28114340,6110,6110,6110,6110,1
20240213,142500,28108230,6070,6070,6070,6070,0
20240213,142400,28108230,6070,6070,6070,6070,100
20240213,142300,27501230,6070,6100,6100,6070,137
20240213,142200,26668810,6110,6110,6110,6110,0
20240213,142100,26668810,6110,6110,6110,6110,0
20240213,142000,26668810,6110,6110,6110,6110,0
20240213,141900,26668810,6110,6110,6110,6110,0
20240213,141800,26668810,6110,6110,6110,6110,0
20240213,141700,26668810,6110,6110,6110,6110,0
20240213,141600,26668810,6110,6110,6110,6110,0
20240213,141500,26668810,6110,6090,6110,6080,26
20240213,141400,26510690,6110,6110,6110,6110,0
20240213,141300,26510690,6110,6110,6110,6110,0
20240213,141200,26510690,6110,6110,6110,6110,0
20240213,141100,26510690,6110,6110,6110,6110,0
20240213,141000,26510690,6110,6110,6110,6100,3
20240213,140900,26492370,6100,6100,6100,6100,1
20240213,140800,26486270,6110,6110,6110,6110,0
20240213,140700,26486270,6110,6110,6110,6110,31
20240213,140600,26296860,6100,6100,6100,6100,7
20240213,140500,26254160,6100,6100,6100,6100,0
20240213,140400,26254160,6100,6100,6100,6100,0
20240213,140300,26254160,6100,6100,6100,6100,0
20240213,140200,26254160,6100,6100,6100,6100,0
20240213,140100,26254160,6100,6100,6100,6100,0
20240213,140000,26254160,6100,6100,6100,6100,93
20240213,135900,25686860,6110,6110,6110,6110,0
20240213,135800,25686860,6110,6100,6110,6100,16
20240213,135700,25589180,6110,6110,6110,6110,0
20240213,135600,25589180,6110,6110,6110,6110,0
20240213,135500,25589180,6110,6110,6110,6110,0
20240213,135400,25589180,6110,6110,6110,6110,0
20240213,135300,25589180,6110,6110,6110,6110,0
20240213,135200,25589180,6110,6110,6110,6110,0
20240213,135100,25589180,6110,6080,6110,6080,101
20240213,135000,24975050,6060,6070,6070,6060,621
20240213,134900,21211780,6080,6080,6080,6080,0
20240213,134800,21211780,6080,6080,6080,6080,0
20240213,134700,21211780,6080,6080,6080,6080,0
20240213,134600,21211780,6080,6080,6080,6080,0
20240213,134500,21211780,6080,6080,6080,6080,0
20240213,134400,21211780,6080,6080,6080,6080,0
20240213,134300,21211780,6080,6080,6080,6080,0
20240213,134200,21211780,6080,6080,6080,6080,0
20240213,134100,21211780,6080,6080,6080,6080,0
20240213,134000,21211780,6080,6080,6080,6080,0
20240213,133900,21211780,6080,6080,6080,6080,0
20240213,133800,21211780,6080,6080,6080,6080,0
20240213,133700,21211780,6080,6080,6080,6080,0
20240213,133600,21211780,6080,6080,6080,6080,0
20240213,133500,21211780,6080,6080,6080,6080,0
20240213,133400,21211780,6080,6080,6080,6080,0
20240213,133300,21211780,6080,6080,6080,6080,0
20240213,133200,21211780,6080,6080,6080,6080,0
20240213,133100,21211780,6080,6080,6080,6080,0
20240213,133000,21211780,6080,6080,6080,6080,1
20240213,132900,21205700,6090,6090,6090,6090,0
20240213,132800,21205700,6090,6090,6090,6090,0
20240213,132700,21205700,6090,6090,6090,6090,0
20240213,132600,21205700,6090,6070,6090,6060,818
20240213,132500,16247670,6080,6080,6080,6080,0
20240213,132400,16247670,6080,6080,6080,6080,0
20240213,132300,16247670,6080,6080,6080,6080,11
20240213,132200,16180790,6090,6090,6090,6090,0
20240213,132100,16180790,6090,6090,6090,6090,0
20240213,132000,16180790,6090,6090,6090,6090,0
20240213,131900,16180790,6090,6090,6090,6090,0
20240213,131800,16180790,6090,6090,6090,6090,0
20240213,131700,16180790,6090,6090,6090,6090,0
20240213,131600,16180790,6090,6090,6090,6090,0
20240213,131500,16180790,6090,6090,6090,6090,0
20240213,131400,16180790,6090,6090,6090,6090,0
20240213,131300,16180790,6090,6090,6090,6090,0
20240213,131200,16180790,6090,6090,6090,6090,0
20240213,131100,16180790,6090,6090,6090,6090,0
20240213,131000,16180790,6090,6090,6090,6090,0
20240213,130900,16180790,6090,6090,6090,6090,0
20240213,130800,16180790,6090,6090,6090,6090,0
20240213,130700,16180790,6090,6090,6090,6090,0
20240213,130600,16180790,6090,6090,6090,6090,0
20240213,130500,16180790,6090,6090,6090,6090,0
20240213,130400,16180790,6090,6090,6090,6090,0
20240213,130300,16180790,6090,6090,6090,6090,0
20240213,130200,16180790,6090,6090,6090,6090,0
20240213,130100,16180790,6090,6090,6090,6090,0
20240213,130000,16180790,6090,6090,6090,6090,0
20240213,125900,16180790,6090,6090,6090,6090,0
20240213,125800,16180790,6090,6090,6090,6090,0
20240213,125700,16180790,6090,6090,6090,6090,0
20240213,125600,16180790,6090,6090,6090,6090,0
20240213,125500,16180790,6090,6090,6090,6090,0
20240213,125400,16180790,6090,6090,6090,6090,0
20240213,125300,16180790,6090,6090,6090,6090,1
20240213,125200,16174700,6070,6070,6070,6070,0
20240213,125100,16174700,6070,6070,6070,6070,0
20240213,125000,16174700,6070,6070,6070,6070,0
20240213,124900,16174700,6070,6070,6070,6070,0
20240213,124800,16174700,6070,6070,6070,6070,0
20240213,124700,16174700,6070,6070,6070,6070,0
20240213,124600,16174700,6070,6070,6070,6070,423
20240213,124500,13607090,6070,6070,6070,6070,2
20240213,124400,13594950,6090,6090,6090,6090,0
20240213,124300,13594950,6090,6090,6090,6090,0
20240213,124200,13594950,6090,6090,6090,6090,0
20240213,124100,13594950,6090,6090,6090,6090,0
20240213,124000,13594950,6090,6090,6090,6090,0
20240213,123900,13594950,6090,6090,6090,6090,0
20240213,123800,13594950,6090,6090,6090,6090,0
20240213,123700,13594950,6090,6090,6090,6090,0
20240213,123600,13594950,6090,6090,6090,6090,1
20240213,123500,13588860,6090,6090,6090,6090,0
20240213,123400,13588860,6090,6090,6090,6090,0
20240213,123300,13588860,6090,6090,6090,6090,0
20240213,123200,13588860,6090,6100,6100,6090,376
20240213,123100,11299010,6110,6110,6110,6110,0
20240213,123000,11299010,6110,6110,6110,6110,0
20240213,122900,11299010,6110,6110,6110,6110,0
20240213,122800,11299010,6110,6110,6110,6110,0
20240213,122700,11299010,6110,6110,6110,6110,0
20240213,122600,11299010,6110,6110,6110,6110,0
20240213,122500,11299010,6110,6110,6110,6110,0
20240213,122400,11299010,6110,6110,6110,6110,0
20240213,122300,11299010,6110,6110,6110,6110,0
20240213,122200,11299010,6110,6110,6110,6110,0
20240213,122100,11299010,6110,6110,6110,6110,0
20240213,122000,11299010,6110,6110,6110,6110,0
20240213,121900,11299010,6110,6110,6110,6110,20
20240213,121800,11176810,6090,6080,6090,6080,1125
20240213,121700,4327210,6080,6080,6080,6080,0
20240213,121600,4327210,6080,6080,6080,6080,0
20240213,121500,4327210,6080,6080,6080,6080,0
20240213,121400,4327210,6080,6080,6080,6080,0
20240213,121300,4327210,6080,6080,6080,6080,0
20240213,121200,4327210,6080,6080,6080,6080,0
20240213,121100,4327210,6080,6080,6080,6080,0
20240213,121000,4327210,6080,6080,6080,6080,0
20240213,120900,4327210,6080,6080,6080,6080,0
20240213,120800,4327210,6080,6080,6080,6080,0
20240213,120700,4327210,6080,6080,6080,6080,0
20240213,120600,4327210,6080,6080,6080,6080,0
20240213,120500,4327210,6080,6080,6080,6080,0
20240213,120400,4327210,6080,6080,6080,6080,0
20240213,120300,4327210,6080,6080,6080,6080,0
20240213,120200,4327210,6080,6080,6080,6080,0
20240213,120100,4327210,6080,6080,6080,6080,0
20240213,120000,4327210,6080,6080,6080,6080,0
20240213,115900,4327210,6080,6080,6080,6080,0
20240213,115800,4327210,6080,6080,6080,6080,0
20240213,115700,4327210,6080,6080,6080,6080,0
20240213,115600,4327210,6080,6080,6080,6080,0
20240213,115500,4327210,6080,6080,6080,6080,1
20240213,115400,4321130,6070,6070,6070,6070,0
20240213,115300,4321130,6070,6070,6070,6070,0
20240213,115200,4321130,6070,6070,6070,6070,0
20240213,115100,4321130,6070,6070,6070,6070,0
20240213,115000,4321130,6070,6070,6070,6070,0
20240213,114900,4321130,6070,6070,6070,6070,0
20240213,114800,4321130,6070,6070,6070,6070,0
20240213,114700,4321130,6070,6070,6070,6070,0
20240213,114600,4321130,6070,6070,6070,6070,29
20240213,114500,4145100,6080,6080,6080,6080,0
20240213,114400,4145100,6080,6080,6080,6080,0
20240213,114300,4145100,6080,6080,6080,6080,0
20240213,114200,4145100,6080,6080,6080,6080,0
20240213,114100,4145100,6080,6080,6080,6080,0
20240213,114000,4145100,6080,6080,6080,6080,0
20240213,113900,4145100,6080,6080,6080,6080,0
20240213,113800,4145100,6080,6080,6080,6080,0
20240213,113700,4145100,6080,6080,6080,6080,0
20240213,113600,4145100,6080,6080,6080,6080,0
20240213,113500,4145100,6080,6080,6080,6080,0
20240213,113400,4145100,6080,6080,6080,6080,0
20240213,113300,4145100,6080,6080,6080,6080,0
20240213,113200,4145100,6080,6080,6080,6080,1
20240213,113100,4139020,6080,6080,6080,6080,0
20240213,113000,4139020,6080,6080,6080,6080,0
20240213,112900,4139020,6080,6080,6080,6080,0
20240213,112800,4139020,6080,6080,6080,6080,0
20240213,112700,4139020,6080,6080,6080,6080,0
20240213,112600,4139020,6080,6080,6080,6080,0
20240213,112500,4139020,6080,6080,6080,6080,0
20240213,112400,4139020,6080,6080,6080,6080,0
20240213,112300,4139020,6080,6080,6080,6080,0
20240213,112200,4139020,6080,6080,6080,6080,0
20240213,112100,4139020,6080,6080,6080,6080,0
20240213,112000,4139020,6080,6080,6080,6080,0
20240213,111900,4139020,6080,6080,6080,6080,0
20240213,111800,4139020,6080,6080,6080,6080,0
20240213,111700,4139020,6080,6080,6080,6080,0
20240213,111600,4139020,6080,6080,6080,6080,0
20240213,111500,4139020,6080,6080,6080,6080,0
20240213,111400,4139020,6080,6080,6080,6080,164
20240213,111300,3141900,6090,6090,6090,6090,0
20240213,111200,3141900,6090,6090,6090,6090,20
20240213,111100,3020100,6060,6060,6060,6060,0
20240213,111000,3020100,6060,6060,6060,6060,0
20240213,110900,3020100,6060,6060,6060,6060,0
20240213,110800,3020100,6060,6060,6060,6060,0
20240213,110700,3020100,6060,6060,6060,6060,0
20240213,110600,3020100,6060,6060,6060,6060,0
20240213,110500,3020100,6060,6060,6060,6060,0
20240213,110400,3020100,6060,6060,6060,6060,0
20240213,110300,3020100,6060,6060,6060,6060,0
20240213,110200,3020100,6060,6060,6060,6060,0
20240213,110100,3020100,6060,6060,6060,6060,0
20240213,110000,3020100,6060,6060,6060,6060,0
20240213,105900,3020100,6060,6060,6060,6060,1
20240213,105800,3014040,6060,6060,6060,6060,5
20240213,105700,2983740,6060,6060,6060,6060,0
20240213,105600,2983740,6060,6060,6060,6060,0
20240213,105500,2983740,6060,6060,6060,6060,150
20240213,105400,2074740,6060,6060,6060,6060,0
20240213,105300,2074740,6060,6060,6060,6060,173
20240213,105200,1026360,6060,6060,6060,6060,0
20240213,105100,1026360,6060,6060,6060,6060,0
20240213,105000,1026360,6060,6060,6060,6060,0
20240213,104900,1026360,6060,6060,6060,6060,0
20240213,104800,1026360,6060,6060,6060,6060,0
20240213,104700,1026360,6060,6060,6060,6060,0
20240213,104600,1026360,6060,6060,6060,6060,0
20240213,104500,1026360,6060,6060,6060,6060,0
20240213,104400,1026360,6060,6060,6060,6060,0
20240213,104300,1026360,6060,6060,6060,6060,0
20240213,104200,1026360,6060,6060,6060,6060,0
20240213,104100,1026360,6060,6060,6060,6060,0
20240213,104000,1026360,6060,6060,6060,6060,0
20240213,103900,1026360,6060,6060,6060,6060,0
20240213,103800,1026360,6060,6060,6060,6060,0
20240213,103700,1026360,6060,6060,6060,6060,0
20240213,103600,1026360,6060,6060,6060,6060,0
20240213,103500,1026360,6060,6060,6060,6060,0
20240213,103400,1026360,6060,6060,6060,6060,0
20240213,103300,1026360,6060,6060,6060,6060,1
20240213,103200,1020300,6090,6090,6090,6090,0
20240213,103100,1020300,6090,6090,6090,6090,0
20240213,103000,1020300,6090,6090,6090,6090,0
20240213,102900,1020300,6090,6090,6090,6090,0
20240213,102800,1020300,6090,6090,6090,6090,0
20240213,102700,1020300,6090,6090,6090,6090,0
20240213,102600,1020300,6090,6090,6090,6090,0
20240213,102500,1020300,6090,6090,6090,6090,1
20240213,102400,1014210,6060,6060,6060,6060,0
20240213,102300,1014210,6060,6060,6060,6060,0
20240213,102200,1014210,6060,6060,6060,6060,0
20240213,102100,1014210,6060,6060,6060,6060,0
20240213,102000,1014210,6060,6060,6060,6060,0
20240213,101900,1014210,6060,6060,6060,6060,0
20240213,101800,1014210,6060,6060,6060,6060,0
20240213,101700,1014210,6060,6060,6060,6060,0
20240213,101600,1014210,6060,6060,6060,6060,0
20240213,101500,1014210,6060,6060,6060,6060,0
20240213,101400,1014210,6060,6060,6060,6060,0
20240213,101300,1014210,6060,6060,6060,6060,0
20240213,101200,1014210,6060,6060,6060,6060,0
20240213,101100,1014210,6060,6060,6060,6060,0
20240213,101000,1014210,6060,6060,6060,6060,0
20240213,100900,1014210,6060,6060,6060,6060,4
20240213,100800,989970,6090,6090,6090,6090,0
20240213,100700,989970,6090,6090,6090,6090,0
20240213,100600,989970,6090,6090,6090,6090,0
20240213,100500,989970,6090,6090,6090,6090,0
20240213,100400,989970,6090,6090,6090,6090,0
20240213,100300,989970,6090,6090,6090,6090,0
20240213,100200,989970,6090,6070,6090,6070,5
20240213,100100,959600,6070,6070,6070,6070,0
20240213,100000,959600,6070,6070,6070,6070,0
20240213,095900,959600,6070,6070,6070,6070,6
20240213,095800,923180,6070,6070,6070,6070,0
20240213,095700,923180,6070,6070,6070,6070,0
20240213,095600,923180,6070,6070,6070,6070,0
20240213,095500,923180,6070,6070,6070,6070,0
20240213,095400,923180,6070,6070,6070,6070,0
20240213,095300,923180,6070,6070,6070,6070,0
20240213,095200,923180,6070,6070,6070,6070,0
20240213,095100,923180,6070,6070,6070,6070,0
20240213,095000,923180,6070,6070,6070,6070,0
20240213,094900,923180,6070,6070,6070,6070,5
20240213,094800,892830,6070,6070,6070,6070,0
20240213,094700,892830,6070,6070,6070,6070,62
20240213,094600,516490,6070,6070,6070,6070,2
20240213,094500,504350,6070,6070,6070,6070,0
20240213,094400,504350,6070,6070,6070,6070,0
20240213,094300,504350,6070,6070,6070,6070,0
20240213,094200,504350,6070,6070,6070,6070,0
20240213,094100,504350,6070,6070,6070,6070,0
20240213,094000,504350,6070,6070,6070,6070,0
20240213,093900,504350,6070,6070,6070,6070,0
20240213,093800,504350,6070,6070,6070,6070,0
20240213,093700,504350,6070,6070,6070,6070,0
20240213,093600,504350,6070,6070,6070,6070,0
20240213,093500,504350,6070,6070,6070,6070,10
20240213,093400,443650,6060,6060,6060,6060,0
20240213,093300,443650,6060,6060,6060,6060,0
20240213,093200,443650,6060,6060,6060,6060,0
20240213,093100,443650,6060,6060,6060,6060,6
20240213,093000,407290,6070,6070,6070,6070,0
20240213,092900,407290,6070,6070,6070,6070,0
20240213,092800,407290,6070,6070,6070,6070,0
20240213,092700,407290,6070,6070,6070,6070,0
20240213,092600,407290,6070,6070,6070,6070,0
20240213,092500,407290,6070,6070,6070,6070,0
20240213,092400,407290,6070,6070,6070,6070,0
20240213,092300,407290,6070,6070,6070,6070,0
20240213,092200,407290,6070,6070,6070,6070,0
20240213,092100,407290,6070,6070,6070,6070,0
20240213,092000,407290,6070,6070,6070,6070,0
20240213,091900,407290,6070,6070,6070,6070,0
20240213,091800,407290,6070,6070,6070,6070,0
20240213,091700,407290,6070,6070,6070,6070,14
20240213,091600,322310,6070,6070,6070,6070,0
20240213,091500,322310,6070,6070,6070,6070,22
20240213,091400,188770,6070,6070,6070,6070,0
20240213,091300,188770,6070,6070,6070,6070,3
20240213,091200,170560,6070,6070,6070,6070,0
20240213,091100,170560,6070,6070,6070,6070,0
20240213,091000,170560,6070,6070,6070,6070,0
20240213,090900,170560,6070,6070,6070,6070,0
20240213,090800,170560,6070,6070,6070,6070,0
20240213,090700,170560,6070,6070,6070,6070,0
20240213,090600,170560,6070,6070,6070,6070,0
20240213,090500,170560,6070,6070,6070,6070,0
20240213,090400,170560,6070,6070,6070,6070,0
20240213,090300,170560,6070,6070,6070,6070,5
20240213,090200,140210,6070,6070,6070,6070,4
20240213,090100,115930,6100,6100,6100,6100,0
20240213,090000,115930,6100,6110,6110,6100,19