KissMeData/079170/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194400,158401940,8020,8020,8020,8020,83
20240213,194300,158401940,8020,8020,8020,8020,0
20240213,194200,158401940,8020,8020,8020,8020,0
20240213,194100,158401940,8020,8020,8020,8020,0
20240213,194000,158401940,8020,8020,8020,8020,0
20240213,193900,158401940,8020,8020,8020,8020,0
20240213,193800,158401940,8020,8020,8020,8020,0
20240213,193700,158401940,8020,8020,8020,8020,0
20240213,193600,158401940,8020,8020,8020,8020,0
20240213,193500,158401940,8020,8020,8020,8020,0
20240213,193400,158401940,8020,8020,8020,8020,0
20240213,193300,158401940,8020,8020,8020,8020,0
20240213,193200,158401940,8020,8020,8020,8020,0
20240213,193100,158401940,8020,8020,8020,8020,0
20240213,193000,158401940,8020,8020,8020,8020,0
20240213,192900,158401940,8020,8020,8020,8020,0
20240213,192800,158401940,8020,8020,8020,8020,0
20240213,192700,158401940,8020,8020,8020,8020,0
20240213,192600,158401940,8020,8020,8020,8020,0
20240213,192500,158401940,8020,8020,8020,8020,0
20240213,192400,158401940,8020,8020,8020,8020,0
20240213,192300,158401940,8020,8020,8020,8020,0
20240213,192200,158401940,8020,8020,8020,8020,0
20240213,192100,158401940,8020,8020,8020,8020,0
20240213,192000,158401940,8020,8020,8020,8020,0
20240213,191900,158401940,8020,8020,8020,8020,0
20240213,191800,158401940,8020,8020,8020,8020,0
20240213,191700,158401940,8020,8020,8020,8020,0
20240213,191600,158401940,8020,8020,8020,8020,0
20240213,191500,158401940,8020,8020,8020,8020,0
20240213,191400,158401940,8020,8020,8020,8020,83
20240213,191300,158401940,8020,8020,8020,8020,0
20240213,191200,158401940,8020,8020,8020,8020,0
20240213,191100,158401940,8020,8020,8020,8020,0
20240213,191000,158401940,8020,8020,8020,8020,0
20240213,190900,158401940,8020,8020,8020,8020,0
20240213,190800,158401940,8020,8020,8020,8020,0
20240213,190700,158401940,8020,8020,8020,8020,0
20240213,190600,158401940,8020,8020,8020,8020,0
20240213,190500,158401940,8020,8020,8020,8020,0
20240213,190400,158401940,8020,8020,8020,8020,0
20240213,190300,158401940,8020,8020,8020,8020,0
20240213,190200,158401940,8020,8020,8020,8020,0
20240213,190100,158401940,8020,8020,8020,8020,0
20240213,190000,158401940,8020,8020,8020,8020,0
20240213,185900,158401940,8020,8020,8020,8020,0
20240213,185800,158401940,8020,8020,8020,8020,0
20240213,185700,158401940,8020,8020,8020,8020,0
20240213,185600,158401940,8020,8020,8020,8020,0
20240213,185500,158401940,8020,8020,8020,8020,0
20240213,185400,158401940,8020,8020,8020,8020,0
20240213,185300,158401940,8020,8020,8020,8020,0
20240213,185200,158401940,8020,8020,8020,8020,0
20240213,185100,158401940,8020,8020,8020,8020,0
20240213,185000,158401940,8020,8020,8020,8020,0
20240213,184900,158401940,8020,8020,8020,8020,0
20240213,184800,158401940,8020,8020,8020,8020,0
20240213,184700,158401940,8020,8020,8020,8020,0
20240213,184600,158401940,8020,8020,8020,8020,0
20240213,184500,158401940,8020,8020,8020,8020,0
20240213,184400,158401940,8020,8020,8020,8020,83
20240213,184300,158401940,8020,8020,8020,8020,0
20240213,184200,158401940,8020,8020,8020,8020,0
20240213,184100,158401940,8020,8020,8020,8020,0
20240213,184000,158401940,8020,8020,8020,8020,0
20240213,183900,158401940,8020,8020,8020,8020,0
20240213,183800,158401940,8020,8020,8020,8020,0
20240213,183700,158401940,8020,8020,8020,8020,0
20240213,183600,158401940,8020,8020,8020,8020,0
20240213,183500,158401940,8020,8020,8020,8020,0
20240213,183400,158401940,8020,8020,8020,8020,0
20240213,183300,158401940,8020,8020,8020,8020,0
20240213,183200,158401940,8020,8020,8020,8020,0
20240213,183100,158401940,8020,8020,8020,8020,0
20240213,183000,158401940,8020,8020,8020,8020,0
20240213,182900,158401940,8020,8020,8020,8020,0
20240213,182800,158401940,8020,8020,8020,8020,0
20240213,182700,158401940,8020,8020,8020,8020,0
20240213,182600,158401940,8020,8020,8020,8020,0
20240213,182500,158401940,8020,8020,8020,8020,0
20240213,182400,158401940,8020,8020,8020,8020,0
20240213,182300,158401940,8020,8020,8020,8020,0
20240213,182200,158401940,8020,8020,8020,8020,0
20240213,182100,158401940,8020,8020,8020,8020,0
20240213,182000,158401940,8020,8020,8020,8020,0
20240213,181900,158401940,8020,8020,8020,8020,0
20240213,181800,158401940,8020,8020,8020,8020,0
20240213,181700,158401940,8020,8020,8020,8020,0
20240213,181600,158401940,8020,8020,8020,8020,0
20240213,181500,158401940,8020,8020,8020,8020,0
20240213,181400,158401940,8020,8020,8020,8020,83
20240213,181300,158401940,8020,8020,8020,8020,0
20240213,181200,158401940,8020,8020,8020,8020,0
20240213,181100,158401940,8020,8020,8020,8020,0
20240213,181000,158401940,8020,8020,8020,8020,0
20240213,180900,158401940,8020,8020,8020,8020,0
20240213,180800,158401940,8020,8020,8020,8020,0
20240213,180700,158401940,8020,8020,8020,8020,0
20240213,180600,158401940,8020,8020,8020,8020,0
20240213,180500,158401940,8020,8020,8020,8020,0
20240213,180400,158401940,8020,8020,8020,8020,0
20240213,180300,158401940,8020,8020,8020,8020,0
20240213,180200,158401940,8020,8020,8020,8020,0
20240213,180100,158401940,8020,8020,8020,8020,0
20240213,180000,158401940,8020,8020,8020,8020,0
20240213,175900,158401940,8020,8020,8020,8020,0
20240213,175800,158401940,8020,8020,8020,8020,0
20240213,175700,158401940,8020,8020,8020,8020,0
20240213,175600,158401940,8020,8020,8020,8020,0
20240213,175500,158401940,8020,8020,8020,8020,0
20240213,175400,158401940,8020,8020,8020,8020,0
20240213,175300,158401940,8020,8020,8020,8020,0
20240213,175200,158401940,8020,8020,8020,8020,0
20240213,175100,158401940,8020,8020,8020,8020,0
20240213,175000,158401940,8020,8020,8020,8020,0
20240213,174900,158401940,8020,8020,8020,8020,0
20240213,174800,158401940,8020,8020,8020,8020,0
20240213,174700,158401940,8020,8020,8020,8020,0
20240213,174600,158401940,8020,8020,8020,8020,0
20240213,174500,158401940,8020,8020,8020,8020,0
20240213,174400,158401940,8020,8020,8020,8020,83
20240213,174300,158401940,8020,8020,8020,8020,0
20240213,174200,158401940,8020,8020,8020,8020,0
20240213,174100,158401940,8020,8020,8020,8020,0
20240213,174000,158401940,8020,8020,8020,8020,0
20240213,173900,158401940,8020,8020,8020,8020,0
20240213,173800,158401940,8020,8020,8020,8020,0
20240213,173700,158401940,8020,8020,8020,8020,0
20240213,173600,158401940,8020,8020,8020,8020,0
20240213,173500,158401940,8020,8020,8020,8020,0
20240213,173400,158401940,8020,8020,8020,8020,0
20240213,173300,158401940,8020,8020,8020,8020,0
20240213,173200,158401940,8020,8020,8020,8020,0
20240213,173100,158401940,8020,8020,8020,8020,0
20240213,173000,158401940,8020,8020,8020,8020,0
20240213,172900,158401940,8020,8020,8020,8020,0
20240213,172800,158401940,8020,8020,8020,8020,0
20240213,172700,158401940,8020,8020,8020,8020,0
20240213,172600,158401940,8020,8020,8020,8020,0
20240213,172500,158401940,8020,8020,8020,8020,0
20240213,172400,158401940,8020,8020,8020,8020,0
20240213,172300,158401940,8020,8020,8020,8020,0
20240213,172200,158401940,8020,8020,8020,8020,0
20240213,172100,158401940,8020,8020,8020,8020,0
20240213,172000,158401940,8020,8020,8020,8020,0
20240213,171900,158401940,8020,8020,8020,8020,0
20240213,171800,158401940,8020,8020,8020,8020,0
20240213,171700,158401940,8020,8020,8020,8020,0
20240213,171600,158401940,8020,8020,8020,8020,0
20240213,171500,158401940,8020,8020,8020,8020,0
20240213,171400,158401940,8020,8020,8020,8020,83
20240213,171300,158401940,8020,8020,8020,8020,0
20240213,171200,158401940,8020,8020,8020,8020,0
20240213,171100,158401940,8020,8020,8020,8020,0
20240213,171000,158401940,8020,8020,8020,8020,0
20240213,170900,158401940,8020,8020,8020,8020,0
20240213,170800,158401940,8020,8020,8020,8020,0
20240213,170700,158401940,8020,8020,8020,8020,0
20240213,170600,158401940,8020,8020,8020,8020,0
20240213,170500,158401940,8020,8020,8020,8020,0
20240213,170400,158401940,8020,8020,8020,8020,0
20240213,170300,158401940,8020,8020,8020,8020,0
20240213,170200,158401940,8020,8020,8020,8020,0
20240213,170100,158401940,8020,8020,8020,8020,0
20240213,170000,158401940,8020,8020,8020,8020,0
20240213,165900,158401940,8020,8020,8020,8020,0
20240213,165800,158401940,8020,8020,8020,8020,0
20240213,165700,158401940,8020,8020,8020,8020,0
20240213,165600,158401940,8020,8020,8020,8020,0
20240213,165500,158401940,8020,8020,8020,8020,0
20240213,165400,158401940,8020,8020,8020,8020,0
20240213,165300,158401940,8020,8020,8020,8020,0
20240213,165200,158401940,8020,8020,8020,8020,0
20240213,165100,158401940,8020,8020,8020,8020,0
20240213,165000,158401940,8020,8020,8020,8020,0
20240213,164900,158401940,8020,8020,8020,8020,0
20240213,164800,158401940,8020,8020,8020,8020,0
20240213,164700,158401940,8020,8020,8020,8020,0
20240213,164600,158401940,8020,8020,8020,8020,0
20240213,164500,158401940,8020,8020,8020,8020,0
20240213,164400,158401940,8020,8020,8020,8020,83
20240213,164300,158401940,8020,8020,8020,8020,0
20240213,164200,158401940,8020,8020,8020,8020,0
20240213,164100,158401940,8020,8020,8020,8020,0
20240213,164000,158401940,8020,8020,8020,8020,0
20240213,163900,158401940,8020,8020,8020,8020,0
20240213,163800,158401940,8020,8020,8020,8020,0
20240213,163700,158401940,8020,8020,8020,8020,0
20240213,163600,158401940,8020,8020,8020,8020,0
20240213,163500,158401940,8020,8020,8020,8020,0
20240213,163400,158401940,8020,8020,8020,8020,0
20240213,163300,158401940,8020,8020,8020,8020,0
20240213,163200,158401940,8020,8020,8020,8020,0
20240213,163100,158401940,8020,8020,8020,8020,0
20240213,163000,158401940,8020,8020,8020,8020,0
20240213,162900,158401940,8020,8020,8020,8020,0
20240213,162800,158401940,8020,8020,8020,8020,0
20240213,162700,158401940,8020,8020,8020,8020,0
20240213,162600,158401940,8020,8020,8020,8020,0
20240213,162500,158401940,8020,8020,8020,8020,0
20240213,162400,158401940,8020,8020,8020,8020,0
20240213,162300,158401940,8020,8020,8020,8020,0
20240213,162200,158401940,8020,8020,8020,8020,0
20240213,162100,158401940,8020,8020,8020,8020,0
20240213,162000,158401940,8020,8020,8020,8020,0
20240213,161900,158401940,8020,8020,8020,8020,0
20240213,161800,158401940,8020,8020,8020,8020,0
20240213,161700,158401940,8020,8020,8020,8020,0
20240213,161600,158401940,8020,8020,8020,8020,0
20240213,161500,158401940,8020,8020,8020,8020,0
20240213,161400,158401940,8020,8020,8020,8020,83
20240213,161300,158401940,8020,8020,8020,8020,0
20240213,161200,158401940,8020,8020,8020,8020,0
20240213,161100,158401940,8020,8020,8020,8020,0
20240213,161000,158401940,8020,8020,8020,8020,0
20240213,160900,158401940,8020,8020,8020,8020,0
20240213,160800,158401940,8020,8020,8020,8020,0
20240213,160700,158401940,8020,8020,8020,8020,0
20240213,160600,158401940,8020,8020,8020,8020,0
20240213,160500,158401940,8020,8020,8020,8020,0
20240213,160400,158401940,8020,8020,8020,8020,0
20240213,160300,158401940,8020,8020,8020,8020,0
20240213,160200,158401940,8020,8020,8020,8020,0
20240213,160100,158401940,8020,8020,8020,8020,0
20240213,160000,158401940,8020,8020,8020,8020,0
20240213,155900,158401940,8020,8020,8020,8020,0
20240213,155800,158401940,8020,8020,8020,8020,0
20240213,155700,158401940,8020,8020,8020,8020,0
20240213,155600,158401940,8020,8020,8020,8020,0
20240213,155500,158401940,8020,8020,8020,8020,0
20240213,155400,158401940,8020,8020,8020,8020,0
20240213,155300,158401940,8020,8020,8020,8020,0
20240213,155200,158401940,8020,8020,8020,8020,0
20240213,155100,158401940,8020,8020,8020,8020,0
20240213,155000,158401940,8020,8020,8020,8020,0
20240213,154900,158401940,8020,8020,8020,8020,0
20240213,154800,158401940,8020,8020,8020,8020,0
20240213,154700,158401940,8020,8020,8020,8020,0
20240213,154600,158401940,8020,8020,8020,8020,0
20240213,154500,158401940,8020,8020,8020,8020,0
20240213,154400,158401940,8020,8020,8020,8020,83
20240213,154300,158401940,8020,8020,8020,8020,0
20240213,154200,158401940,8020,8020,8020,8020,0
20240213,154100,158401940,8020,8020,8020,8020,0
20240213,154000,158401940,8020,8020,8020,8020,0
20240213,153900,158401940,8020,8020,8020,8020,0
20240213,153800,158401940,8020,8020,8020,8020,0
20240213,153700,158401940,8020,8020,8020,8020,0
20240213,153600,158401940,8020,8020,8020,8020,0
20240213,153500,158401940,8020,8020,8020,8020,0
20240213,153400,158401940,8020,8020,8020,8020,0
20240213,153300,158401940,8020,8020,8020,8020,0
20240213,153200,158401940,8020,8020,8020,8020,0
20240213,153100,158401940,8020,8020,8020,8020,0
20240213,153000,158401940,8020,8020,8020,8020,83
20240213,152900,157736280,7990,7990,7990,7990,0
20240213,152800,157736280,7990,7990,7990,7990,0
20240213,152700,157736280,7990,7990,7990,7990,0
20240213,152600,157736280,7990,7990,7990,7990,0
20240213,152500,157736280,7990,7990,7990,7990,0
20240213,152400,157736280,7990,7990,7990,7990,0
20240213,152300,157736280,7990,7990,7990,7990,0
20240213,152200,157736280,7990,7990,7990,7990,0
20240213,152100,157736280,7990,7990,7990,7990,0
20240213,152000,157736280,7990,7990,7990,7990,0
20240213,151900,157736280,7990,7990,7990,7990,0
20240213,151800,157736280,7990,7990,7990,7990,0
20240213,151700,157736280,7990,7990,7990,7990,0
20240213,151600,157736280,7990,7990,7990,7990,0
20240213,151500,157736280,7990,7990,7990,7990,0
20240213,151400,157736280,7990,7990,7990,7990,0
20240213,151300,157736280,7990,7990,7990,7990,0
20240213,151200,157736280,7990,7990,7990,7990,198
20240213,151100,156154260,7990,7990,7990,7990,0
20240213,151000,156154260,7990,7990,7990,7990,81
20240213,150900,155507070,8000,8000,8000,8000,125
20240213,150800,154507070,8020,8020,8020,8020,0
20240213,150700,154507070,8020,8020,8020,8020,8
20240213,150600,154442910,8010,8010,8010,8010,0
20240213,150500,154442910,8010,8010,8010,8010,0
20240213,150400,154442910,8010,8010,8010,8010,0
20240213,150300,154442910,8010,8010,8010,8010,0
20240213,150200,154442910,8010,8010,8010,8010,109
20240213,150100,153569820,8010,8010,8010,8010,1
20240213,150000,153561810,8000,8000,8000,8000,0
20240213,145900,153561810,8000,8000,8000,8000,0
20240213,145800,153561810,8000,8000,8000,8000,0
20240213,145700,153561810,8000,8000,8000,8000,0
20240213,145600,153561810,8000,8000,8000,8000,4
20240213,145500,153529810,8000,8000,8010,8000,300
20240213,145400,151127910,8010,8010,8010,8010,0
20240213,145300,151127910,8010,8010,8010,8010,0
20240213,145200,151127910,8010,8010,8010,8010,0
20240213,145100,151127910,8010,8010,8010,8010,100
20240213,145000,150326910,8010,8010,8010,8010,190
20240213,144900,148805010,8000,8000,8000,8000,0
20240213,144800,148805010,8000,7980,8000,7980,136
20240213,144700,147719630,7980,7980,7980,7980,0
20240213,144600,147719630,7980,7980,7980,7980,0
20240213,144500,147719630,7980,7980,7980,7980,0
20240213,144400,147719630,7980,7980,7980,7980,0
20240213,144300,147719630,7980,7980,7980,7980,1
20240213,144200,147711650,7960,7960,7960,7960,0
20240213,144100,147711650,7960,7960,7960,7960,0
20240213,144000,147711650,7960,7960,7960,7960,0
20240213,143900,147711650,7960,8020,8020,7960,2956
20240213,143800,124140810,8020,8020,8020,8020,0
20240213,143700,124140810,8020,8020,8020,8020,0
20240213,143600,124140810,8020,8020,8020,8020,0
20240213,143500,124140810,8020,8020,8020,8020,3
20240213,143400,124116750,8020,8020,8020,8020,3
20240213,143300,124092690,8020,8020,8020,8020,103
20240213,143200,123266630,8010,8010,8010,8010,0
20240213,143100,123266630,8010,8010,8010,8010,0
20240213,143000,123266630,8010,8010,8010,8010,8
20240213,142900,123202550,8030,8030,8030,8030,0
20240213,142800,123202550,8030,8030,8030,8030,0
20240213,142700,123202550,8030,8030,8030,8030,0
20240213,142600,123202550,8030,8030,8030,8030,0
20240213,142500,123202550,8030,8030,8030,8030,0
20240213,142400,123202550,8030,8030,8030,8030,0
20240213,142300,123202550,8030,8030,8030,8030,13
20240213,142200,123098160,8020,8020,8020,8020,0
20240213,142100,123098160,8020,8020,8020,8020,0
20240213,142000,123098160,8020,8010,8020,8010,6
20240213,141900,123050070,8020,8010,8020,8010,6
20240213,141800,123001980,8010,8020,8020,8010,97
20240213,141700,122224070,8020,8020,8020,8020,3
20240213,141600,122200010,8020,8020,8020,8020,3
20240213,141500,122175950,8020,8020,8020,8020,101
20240213,141400,121365930,8030,8030,8030,8030,0
20240213,141300,121365930,8030,8030,8030,8030,0
20240213,141200,121365930,8030,8020,8030,8020,370
20240213,141100,118396830,8010,8010,8010,8010,0
20240213,141000,118396830,8010,8010,8010,8010,0
20240213,140900,118396830,8010,8010,8010,8010,0
20240213,140800,118396830,8010,8010,8010,8010,0
20240213,140700,118396830,8010,8010,8010,8010,0
20240213,140600,118396830,8010,8010,8010,8010,0
20240213,140500,118396830,8010,8010,8010,8010,0
20240213,140400,118396830,8010,8010,8010,8010,0
20240213,140300,118396830,8010,8010,8010,8010,0
20240213,140200,118396830,8010,8010,8010,8010,0
20240213,140100,118396830,8010,8010,8010,8010,0
20240213,140000,118396830,8010,8010,8010,8010,0
20240213,135900,118396830,8010,8010,8010,8010,0
20240213,135800,118396830,8010,8010,8010,8010,0
20240213,135700,118396830,8010,8010,8010,8010,0
20240213,135600,118396830,8010,8010,8010,8010,0
20240213,135500,118396830,8010,8010,8010,8010,143
20240213,135400,117251400,8010,8010,8010,8010,0
20240213,135300,117251400,8010,8010,8010,8000,154
20240213,135200,116017870,8010,8010,8010,8010,100
20240213,135100,115216870,8010,8010,8010,8010,50
20240213,135000,114816370,8010,8010,8010,8010,0
20240213,134900,114816370,8010,8010,8010,8010,73
20240213,134800,114231640,8010,8010,8010,8010,0
20240213,134700,114231640,8010,8010,8010,8010,0
20240213,134600,114231640,8010,8010,8010,8010,0
20240213,134500,114231640,8010,8010,8010,8010,0
20240213,134400,114231640,8010,8010,8010,8010,0
20240213,134300,114231640,8010,8010,8010,8010,0
20240213,134200,114231640,8010,8010,8010,8010,0
20240213,134100,114231640,8010,8010,8010,8010,0
20240213,134000,114231640,8010,8010,8010,8010,0
20240213,133900,114231640,8010,8010,8010,8010,0
20240213,133800,114231640,8010,8010,8010,8010,16
20240213,133700,114103480,8040,8040,8040,8040,0
20240213,133600,114103480,8040,8040,8040,8040,0
20240213,133500,114103480,8040,8040,8040,8040,0
20240213,133400,114103480,8040,8040,8040,8040,0
20240213,133300,114103480,8040,8040,8040,8040,30
20240213,133200,113862280,8010,8010,8010,8010,0
20240213,133100,113862280,8010,8010,8010,8010,0
20240213,133000,113862280,8010,8010,8010,8010,0
20240213,132900,113862280,8010,8010,8010,8010,0
20240213,132800,113862280,8010,8010,8010,8010,0
20240213,132700,113862280,8010,8010,8010,8010,0
20240213,132600,113862280,8010,8010,8010,8010,0
20240213,132500,113862280,8010,8010,8010,8010,0
20240213,132400,113862280,8010,8010,8010,8010,0
20240213,132300,113862280,8010,8010,8010,8010,0
20240213,132200,113862280,8010,8010,8010,8010,0
20240213,132100,113862280,8010,8020,8020,8010,41
20240213,132000,113533470,8020,8020,8020,8010,62
20240213,131900,113036240,8020,8020,8020,8020,0
20240213,131800,113036240,8020,8020,8020,8020,0
20240213,131700,113036240,8020,8020,8020,8020,0
20240213,131600,113036240,8020,8020,8020,8020,0
20240213,131500,113036240,8020,8020,8020,8020,0
20240213,131400,113036240,8020,8020,8020,8020,27
20240213,131300,112819700,8020,8020,8020,8020,0
20240213,131200,112819700,8020,8020,8020,8020,0
20240213,131100,112819700,8020,8020,8020,8020,0
20240213,131000,112819700,8020,8020,8020,8020,0
20240213,130900,112819700,8020,8020,8020,8020,0
20240213,130800,112819700,8020,8020,8020,8020,0
20240213,130700,112819700,8020,8020,8020,8020,0
20240213,130600,112819700,8020,8020,8020,8020,0
20240213,130500,112819700,8020,8020,8020,8020,0
20240213,130400,112819700,8020,8020,8020,8020,0
20240213,130300,112819700,8020,8020,8020,8020,0
20240213,130200,112819700,8020,8020,8020,8020,0
20240213,130100,112819700,8020,8020,8020,8020,0
20240213,130000,112819700,8020,8020,8020,8020,0
20240213,125900,112819700,8020,8020,8020,8020,0
20240213,125800,112819700,8020,8020,8020,8020,0
20240213,125700,112819700,8020,8020,8020,8020,0
20240213,125600,112819700,8020,8020,8020,8020,6
20240213,125500,112771580,8020,8020,8020,8020,2
20240213,125400,112755540,8010,8010,8010,8010,0
20240213,125300,112755540,8010,8010,8010,8010,0
20240213,125200,112755540,8010,8010,8010,8010,0
20240213,125100,112755540,8010,8010,8010,8010,0
20240213,125000,112755540,8010,8010,8010,8010,10
20240213,124900,112675440,8010,8010,8010,8010,0
20240213,124800,112675440,8010,8010,8010,8010,0
20240213,124700,112675440,8010,8010,8010,8010,0
20240213,124600,112675440,8010,8010,8010,8010,0
20240213,124500,112675440,8010,8010,8010,8010,0
20240213,124400,112675440,8010,8010,8010,8010,0
20240213,124300,112675440,8010,8010,8010,8010,0
20240213,124200,112675440,8010,8010,8010,8010,0
20240213,124100,112675440,8010,8010,8010,8010,0
20240213,124000,112675440,8010,8010,8010,8010,0
20240213,123900,112675440,8010,8010,8010,8010,0
20240213,123800,112675440,8010,8010,8010,8010,0
20240213,123700,112675440,8010,8010,8010,8010,0
20240213,123600,112675440,8010,8010,8010,8010,0
20240213,123500,112675440,8010,8010,8010,8010,0
20240213,123400,112675440,8010,8010,8010,8010,8
20240213,123300,112611360,8010,8010,8010,8010,0
20240213,123200,112611360,8010,8010,8010,8010,0
20240213,123100,112611360,8010,8010,8010,8010,98
20240213,123000,111826380,8040,8040,8040,8040,0
20240213,122900,111826380,8040,8040,8040,8040,0
20240213,122800,111826380,8040,8040,8040,8040,0
20240213,122700,111826380,8040,8040,8040,8040,0
20240213,122600,111826380,8040,8040,8040,8040,1
20240213,122500,111818340,8010,8010,8010,8010,0
20240213,122400,111818340,8010,8010,8010,8010,0
20240213,122300,111818340,8010,8010,8010,8010,0
20240213,122200,111818340,8010,8010,8010,8010,0
20240213,122100,111818340,8010,8010,8010,8010,0
20240213,122000,111818340,8010,8010,8010,8010,0
20240213,121900,111818340,8010,8010,8010,8010,0
20240213,121800,111818340,8010,8010,8010,8010,0
20240213,121700,111818340,8010,8010,8010,8010,156
20240213,121600,110568780,8000,8000,8000,8000,0
20240213,121500,110568780,8000,8000,8000,8000,0
20240213,121400,110568780,8000,8000,8000,8000,0
20240213,121300,110568780,8000,8000,8000,8000,768
20240213,121200,104424780,8000,8000,8000,8000,0
20240213,121100,104424780,8000,8000,8000,8000,0
20240213,121000,104424780,8000,8000,8000,8000,0
20240213,120900,104424780,8000,8000,8000,8000,0
20240213,120800,104424780,8000,8000,8000,8000,0
20240213,120700,104424780,8000,8000,8000,8000,532
20240213,120600,100168780,7980,7980,7980,7980,0
20240213,120500,100168780,7980,7980,7980,7980,0
20240213,120400,100168780,7980,7980,7980,7980,0
20240213,120300,100168780,7980,7980,7980,7980,0
20240213,120200,100168780,7980,7980,7980,7980,0
20240213,120100,100168780,7980,7980,7980,7980,0
20240213,120000,100168780,7980,7980,7980,7980,0
20240213,115900,100168780,7980,7980,7980,7980,0
20240213,115800,100168780,7980,7980,7980,7980,51
20240213,115700,99761800,7980,7980,7980,7980,0
20240213,115600,99761800,7980,7980,7980,7980,0
20240213,115500,99761800,7980,7980,7980,7980,0
20240213,115400,99761800,7980,7980,7980,7980,0
20240213,115300,99761800,7980,7980,7980,7980,36
20240213,115200,99474520,7980,7980,7980,7980,0
20240213,115100,99474520,7980,7980,7980,7980,0
20240213,115000,99474520,7980,7980,7980,7980,0
20240213,114900,99474520,7980,7980,7980,7980,0
20240213,114800,99474520,7980,7980,7980,7980,0
20240213,114700,99474520,7980,7980,7980,7980,0
20240213,114600,99474520,7980,7980,7980,7980,1
20240213,114500,99466540,7980,7980,7980,7980,0
20240213,114400,99466540,7980,7980,7980,7980,0
20240213,114300,99466540,7980,7990,7990,7980,150
20240213,114200,98268720,7990,7990,7990,7990,0
20240213,114100,98268720,7990,7990,7990,7990,0
20240213,114000,98268720,7990,7990,7990,7990,0
20240213,113900,98268720,7990,7990,7990,7990,0
20240213,113800,98268720,7990,7990,7990,7990,0
20240213,113700,98268720,7990,7990,7990,7990,0
20240213,113600,98268720,7990,7990,7990,7990,0
20240213,113500,98268720,7990,7990,7990,7990,0
20240213,113400,98268720,7990,7990,7990,7990,0
20240213,113300,98268720,7990,7990,7990,7990,0
20240213,113200,98268720,7990,7990,7990,7990,0
20240213,113100,98268720,7990,7990,7990,7990,0
20240213,113000,98268720,7990,7990,7990,7990,0
20240213,112900,98268720,7990,7990,7990,7990,0
20240213,112800,98268720,7990,7990,7990,7990,0
20240213,112700,98268720,7990,7990,7990,7990,0
20240213,112600,98268720,7990,7990,7990,7990,120
20240213,112500,97309920,7970,7970,7970,7970,0
20240213,112400,97309920,7970,7970,7970,7970,0
20240213,112300,97309920,7970,7970,7970,7970,0
20240213,112200,97309920,7970,7970,7970,7970,0
20240213,112100,97309920,7970,7970,7970,7970,200
20240213,112000,95715920,7980,7980,7980,7980,138
20240213,111900,94614680,7980,7990,7990,7980,579
20240213,111800,89993210,7990,8000,8000,7990,239
20240213,111700,88082830,7990,7990,7990,7990,127
20240213,111600,87068100,7990,7990,7990,7990,182
20240213,111500,85613920,7990,8000,8000,7990,126
20240213,111400,84606180,7990,7990,7990,7990,1
20240213,111300,84598190,7980,7980,7980,7980,0
20240213,111200,84598190,7980,7980,7980,7980,33
20240213,111100,84334850,7990,7990,7990,7990,33
20240213,111000,84071180,7990,7990,7990,7990,1312
20240213,110900,73588300,7970,7970,7970,7970,12
20240213,110800,73492660,7970,7990,7990,7970,138
20240213,110700,72390700,7990,8010,8010,7990,374
20240213,110600,69398870,8010,8010,8010,8010,387
20240213,110500,66299000,8010,8030,8030,8010,600
20240213,110400,61490090,8030,8050,8050,8030,19
20240213,110300,61337480,8050,8030,8050,8030,218
20240213,110200,59583220,8030,8020,8030,8020,24
20240213,110100,59390720,7990,7990,7990,7990,0
20240213,110000,59390720,7990,8000,8000,7990,1250
20240213,105900,49402840,8000,8000,8000,8000,21
20240213,105800,49234840,8000,8000,8000,8000,46
20240213,105700,48866840,8010,8010,8010,8010,0
20240213,105600,48866840,8010,8010,8010,8010,0
20240213,105500,48866840,8010,8010,8010,8010,0
20240213,105400,48866840,8010,8010,8010,8010,0
20240213,105300,48866840,8010,8010,8010,8010,79
20240213,105200,48234050,8020,8020,8020,8020,0
20240213,105100,48234050,8020,8020,8020,8020,0
20240213,105000,48234050,8020,8020,8020,8020,0
20240213,104900,48234050,8020,8020,8020,8020,251
20240213,104800,46221030,8030,8030,8030,8030,0
20240213,104700,46221030,8030,8030,8030,8030,0
20240213,104600,46221030,8030,8030,8030,8030,0
20240213,104500,46221030,8030,8030,8030,8030,0
20240213,104400,46221030,8030,8030,8030,8030,0
20240213,104300,46221030,8030,8030,8030,8030,0
20240213,104200,46221030,8030,8030,8030,8030,0
20240213,104100,46221030,8030,8030,8030,8030,0
20240213,104000,46221030,8030,8010,8030,8010,37
20240213,103900,45924320,8020,8020,8020,8020,57
20240213,103800,45467180,8030,8030,8030,8030,0
20240213,103700,45467180,8030,8030,8030,8030,48
20240213,103600,45081740,8030,8030,8030,8030,0
20240213,103500,45081740,8030,8030,8030,8030,0
20240213,103400,45081740,8030,8030,8030,8030,0
20240213,103300,45081740,8030,8030,8030,8030,12
20240213,103200,44985380,8040,8040,8040,8040,0
20240213,103100,44985380,8040,8040,8040,8040,0
20240213,103000,44985380,8040,8040,8040,8040,0
20240213,102900,44985380,8040,8040,8040,8040,0
20240213,102800,44985380,8040,8040,8040,8040,0
20240213,102700,44985380,8040,8040,8040,8040,0
20240213,102600,44985380,8040,8040,8040,8040,0
20240213,102500,44985380,8040,8040,8040,8040,0
20240213,102400,44985380,8040,8040,8040,8040,0
20240213,102300,44985380,8040,8040,8040,8040,261
20240213,102200,42886940,8040,8040,8040,8040,0
20240213,102100,42886940,8040,8040,8040,8040,0
20240213,102000,42886940,8040,8040,8040,8040,1
20240213,101900,42878900,8060,8060,8060,8060,0
20240213,101800,42878900,8060,8060,8060,8060,0
20240213,101700,42878900,8060,8060,8060,8060,36
20240213,101600,42588740,8050,8050,8050,8050,0
20240213,101500,42588740,8050,8050,8050,8050,2
20240213,101400,42572640,8050,8050,8050,8050,1
20240213,101300,42564590,8050,8050,8050,8050,0
20240213,101200,42564590,8050,8050,8050,8050,0
20240213,101100,42564590,8050,8050,8050,8050,100
20240213,101000,41759590,8040,8040,8040,8040,0
20240213,100900,41759590,8040,8040,8040,8040,0
20240213,100800,41759590,8040,8040,8040,8040,0
20240213,100700,41759590,8040,8040,8040,8040,0
20240213,100600,41759590,8040,8040,8040,8040,0
20240213,100500,41759590,8040,8040,8040,8040,0
20240213,100400,41759590,8040,8040,8040,8040,0
20240213,100300,41759590,8040,8040,8040,8040,0
20240213,100200,41759590,8040,8040,8040,8040,7
20240213,100100,41703310,8070,8070,8070,8070,0
20240213,100000,41703310,8070,8070,8070,8070,0
20240213,095900,41703310,8070,8070,8070,8070,0
20240213,095800,41703310,8070,8070,8070,8070,1
20240213,095700,41695240,7970,8040,8040,7970,1050
20240213,095600,33292080,8040,8040,8040,8040,0
20240213,095500,33292080,8040,8040,8040,8040,0
20240213,095400,33292080,8040,8040,8040,8040,0
20240213,095300,33292080,8040,8040,8040,8040,0
20240213,095200,33292080,8040,8040,8040,8040,0
20240213,095100,33292080,8040,8040,8040,8040,3
20240213,095000,33267960,8060,8060,8060,8060,30
20240213,094900,33026160,8060,8060,8060,8060,0
20240213,094800,33026160,8060,8050,8070,8050,871
20240213,094700,26004680,8040,8040,8040,8040,1108
20240213,094600,17096360,8030,8020,8030,8010,63
20240213,094500,16591150,8030,8030,8030,8030,1
20240213,094400,16583120,8040,8040,8040,8040,150
20240213,094300,15377120,8040,8040,8040,8040,0
20240213,094200,15377120,8040,8030,8040,8020,158
20240213,094100,14106990,8040,8040,8040,8040,51
20240213,094000,13696950,8060,8060,8060,8060,0
20240213,093900,13696950,8060,8060,8060,8060,0
20240213,093800,13696950,8060,8060,8060,8060,0
20240213,093700,13696950,8060,8060,8060,8060,0
20240213,093600,13696950,8060,8060,8060,8060,0
20240213,093500,13696950,8060,8060,8060,8060,0
20240213,093400,13696950,8060,8040,8060,8040,25
20240213,093300,13495910,8060,8070,8070,8060,32
20240213,093200,13237690,8070,8070,8070,8070,30
20240213,093100,12995590,8090,8090,8090,8090,0
20240213,093000,12995590,8090,8090,8090,8090,0
20240213,092900,12995590,8090,8090,8090,8090,0
20240213,092800,12995590,8090,8090,8090,8090,0
20240213,092700,12995590,8090,8080,8090,8080,10
20240213,092600,12914700,8090,8090,8090,8090,0
20240213,092500,12914700,8090,8060,8090,8060,50
20240213,092400,12510610,8070,8070,8070,8070,1
20240213,092300,12502540,8090,8080,8090,8080,191
20240213,092200,10957950,8070,8060,8070,8060,178
20240213,092100,9522120,8050,8050,8050,8050,37
20240213,092000,9224270,8060,8050,8070,8050,268
20240213,091900,7064020,8050,8050,8050,8050,0
20240213,091800,7064020,8050,8050,8050,8050,0
20240213,091700,7064020,8050,8050,8050,8050,0
20240213,091600,7064020,8050,8050,8050,8050,3
20240213,091500,7039870,8060,8050,8060,8050,87
20240213,091400,6339180,8040,8050,8050,8040,4
20240213,091300,6307010,8050,8040,8050,8030,100
20240213,091200,5503020,8040,8040,8040,8040,2
20240213,091100,5486940,8050,8050,8050,8050,6
20240213,091000,5438640,8050,8040,8050,8040,60
20240213,090900,4955930,8040,8030,8040,8030,102
20240213,090800,4135870,8040,8040,8040,8040,1
20240213,090700,4127830,8010,8010,8010,8010,59
20240213,090600,3655240,8040,8040,8040,8040,0
20240213,090500,3655240,8040,8040,8040,8040,6
20240213,090400,3607000,8040,8040,8040,8040,4
20240213,090300,3574840,8040,8010,8040,8010,17
20240213,090200,3438260,8000,7990,8000,7990,18
20240213,090100,3294340,8000,7990,8000,7990,9
20240213,090000,3222420,8000,7990,8000,7960,404