KissMeData/092190/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195300,62429020,3945,3945,3945,3945,159
20240213,195200,62429020,3945,3945,3945,3945,0
20240213,195100,62429020,3945,3945,3945,3945,0
20240213,195000,62429020,3945,3945,3945,3945,0
20240213,194900,62429020,3945,3945,3945,3945,0
20240213,194800,62429020,3945,3945,3945,3945,0
20240213,194700,62429020,3945,3945,3945,3945,0
20240213,194600,62429020,3945,3945,3945,3945,0
20240213,194500,62429020,3945,3945,3945,3945,0
20240213,194400,62429020,3945,3945,3945,3945,0
20240213,194300,62429020,3945,3945,3945,3945,0
20240213,194200,62429020,3945,3945,3945,3945,0
20240213,194100,62429020,3945,3945,3945,3945,0
20240213,194000,62429020,3945,3945,3945,3945,0
20240213,193900,62429020,3945,3945,3945,3945,0
20240213,193800,62429020,3945,3945,3945,3945,0
20240213,193700,62429020,3945,3945,3945,3945,0
20240213,193600,62429020,3945,3945,3945,3945,0
20240213,193500,62429020,3945,3945,3945,3945,0
20240213,193400,62429020,3945,3945,3945,3945,0
20240213,193300,62429020,3945,3945,3945,3945,0
20240213,193200,62429020,3945,3945,3945,3945,0
20240213,193100,62429020,3945,3945,3945,3945,0
20240213,193000,62429020,3945,3945,3945,3945,0
20240213,192900,62429020,3945,3945,3945,3945,0
20240213,192800,62429020,3945,3945,3945,3945,0
20240213,192700,62429020,3945,3945,3945,3945,0
20240213,192600,62429020,3945,3945,3945,3945,0
20240213,192500,62429020,3945,3945,3945,3945,0
20240213,192400,62429020,3945,3945,3945,3945,0
20240213,192300,62429020,3945,3945,3945,3945,159
20240213,192200,62429020,3945,3945,3945,3945,0
20240213,192100,62429020,3945,3945,3945,3945,0
20240213,192000,62429020,3945,3945,3945,3945,0
20240213,191900,62429020,3945,3945,3945,3945,0
20240213,191800,62429020,3945,3945,3945,3945,0
20240213,191700,62429020,3945,3945,3945,3945,0
20240213,191600,62429020,3945,3945,3945,3945,0
20240213,191500,62429020,3945,3945,3945,3945,0
20240213,191400,62429020,3945,3945,3945,3945,0
20240213,191300,62429020,3945,3945,3945,3945,0
20240213,191200,62429020,3945,3945,3945,3945,0
20240213,191100,62429020,3945,3945,3945,3945,0
20240213,191000,62429020,3945,3945,3945,3945,0
20240213,190900,62429020,3945,3945,3945,3945,0
20240213,190800,62429020,3945,3945,3945,3945,0
20240213,190700,62429020,3945,3945,3945,3945,0
20240213,190600,62429020,3945,3945,3945,3945,0
20240213,190500,62429020,3945,3945,3945,3945,0
20240213,190400,62429020,3945,3945,3945,3945,0
20240213,190300,62429020,3945,3945,3945,3945,0
20240213,190200,62429020,3945,3945,3945,3945,0
20240213,190100,62429020,3945,3945,3945,3945,0
20240213,190000,62429020,3945,3945,3945,3945,0
20240213,185900,62429020,3945,3945,3945,3945,0
20240213,185800,62429020,3945,3945,3945,3945,0
20240213,185700,62429020,3945,3945,3945,3945,0
20240213,185600,62429020,3945,3945,3945,3945,0
20240213,185500,62429020,3945,3945,3945,3945,0
20240213,185400,62429020,3945,3945,3945,3945,0
20240213,185300,62429020,3945,3945,3945,3945,159
20240213,185200,62429020,3945,3945,3945,3945,0
20240213,185100,62429020,3945,3945,3945,3945,0
20240213,185000,62429020,3945,3945,3945,3945,0
20240213,184900,62429020,3945,3945,3945,3945,0
20240213,184800,62429020,3945,3945,3945,3945,0
20240213,184700,62429020,3945,3945,3945,3945,0
20240213,184600,62429020,3945,3945,3945,3945,0
20240213,184500,62429020,3945,3945,3945,3945,0
20240213,184400,62429020,3945,3945,3945,3945,0
20240213,184300,62429020,3945,3945,3945,3945,0
20240213,184200,62429020,3945,3945,3945,3945,0
20240213,184100,62429020,3945,3945,3945,3945,0
20240213,184000,62429020,3945,3945,3945,3945,0
20240213,183900,62429020,3945,3945,3945,3945,0
20240213,183800,62429020,3945,3945,3945,3945,0
20240213,183700,62429020,3945,3945,3945,3945,0
20240213,183600,62429020,3945,3945,3945,3945,0
20240213,183500,62429020,3945,3945,3945,3945,0
20240213,183400,62429020,3945,3945,3945,3945,0
20240213,183300,62429020,3945,3945,3945,3945,0
20240213,183200,62429020,3945,3945,3945,3945,0
20240213,183100,62429020,3945,3945,3945,3945,0
20240213,183000,62429020,3945,3945,3945,3945,0
20240213,182900,62429020,3945,3945,3945,3945,0
20240213,182800,62429020,3945,3945,3945,3945,0
20240213,182700,62429020,3945,3945,3945,3945,0
20240213,182600,62429020,3945,3945,3945,3945,0
20240213,182500,62429020,3945,3945,3945,3945,0
20240213,182400,62429020,3945,3945,3945,3945,0
20240213,182300,62429020,3945,3945,3945,3945,159
20240213,182200,62429020,3945,3945,3945,3945,0
20240213,182100,62429020,3945,3945,3945,3945,0
20240213,182000,62429020,3945,3945,3945,3945,0
20240213,181900,62429020,3945,3945,3945,3945,0
20240213,181800,62429020,3945,3945,3945,3945,0
20240213,181700,62429020,3945,3945,3945,3945,0
20240213,181600,62429020,3945,3945,3945,3945,0
20240213,181500,62429020,3945,3945,3945,3945,0
20240213,181400,62429020,3945,3945,3945,3945,0
20240213,181300,62429020,3945,3945,3945,3945,0
20240213,181200,62429020,3945,3945,3945,3945,0
20240213,181100,62429020,3945,3945,3945,3945,0
20240213,181000,62429020,3945,3945,3945,3945,0
20240213,180900,62429020,3945,3945,3945,3945,0
20240213,180800,62429020,3945,3945,3945,3945,0
20240213,180700,62429020,3945,3945,3945,3945,0
20240213,180600,62429020,3945,3945,3945,3945,0
20240213,180500,62429020,3945,3945,3945,3945,0
20240213,180400,62429020,3945,3945,3945,3945,0
20240213,180300,62429020,3945,3945,3945,3945,0
20240213,180200,62429020,3945,3945,3945,3945,0
20240213,180100,62429020,3945,3945,3945,3945,0
20240213,180000,62429020,3945,3945,3945,3945,0
20240213,175900,62429020,3945,3945,3945,3945,0
20240213,175800,62429020,3945,3945,3945,3945,0
20240213,175700,62429020,3945,3945,3945,3945,0
20240213,175600,62429020,3945,3945,3945,3945,0
20240213,175500,62429020,3945,3945,3945,3945,0
20240213,175400,62429020,3945,3945,3945,3945,0
20240213,175300,62429020,3945,3945,3945,3945,159
20240213,175200,62429020,3945,3945,3945,3945,0
20240213,175100,62429020,3945,3945,3945,3945,0
20240213,175000,62429020,3945,3945,3945,3945,0
20240213,174900,62429020,3945,3945,3945,3945,0
20240213,174800,62429020,3945,3945,3945,3945,0
20240213,174700,62429020,3945,3945,3945,3945,0
20240213,174600,62429020,3945,3945,3945,3945,0
20240213,174500,62429020,3945,3945,3945,3945,0
20240213,174400,62429020,3945,3945,3945,3945,0
20240213,174300,62429020,3945,3945,3945,3945,0
20240213,174200,62429020,3945,3945,3945,3945,0
20240213,174100,62429020,3945,3945,3945,3945,0
20240213,174000,62429020,3945,3945,3945,3945,0
20240213,173900,62429020,3945,3945,3945,3945,0
20240213,173800,62429020,3945,3945,3945,3945,0
20240213,173700,62429020,3945,3945,3945,3945,0
20240213,173600,62429020,3945,3945,3945,3945,0
20240213,173500,62429020,3945,3945,3945,3945,0
20240213,173400,62429020,3945,3945,3945,3945,0
20240213,173300,62429020,3945,3945,3945,3945,0
20240213,173200,62429020,3945,3945,3945,3945,0
20240213,173100,62429020,3945,3945,3945,3945,0
20240213,173000,62429020,3945,3945,3945,3945,0
20240213,172900,62429020,3945,3945,3945,3945,0
20240213,172800,62429020,3945,3945,3945,3945,0
20240213,172700,62429020,3945,3945,3945,3945,0
20240213,172600,62429020,3945,3945,3945,3945,0
20240213,172500,62429020,3945,3945,3945,3945,0
20240213,172400,62429020,3945,3945,3945,3945,0
20240213,172300,62429020,3945,3945,3945,3945,159
20240213,172200,62429020,3945,3945,3945,3945,0
20240213,172100,62429020,3945,3945,3945,3945,0
20240213,172000,62429020,3945,3945,3945,3945,0
20240213,171900,62429020,3945,3945,3945,3945,0
20240213,171800,62429020,3945,3945,3945,3945,0
20240213,171700,62429020,3945,3945,3945,3945,0
20240213,171600,62429020,3945,3945,3945,3945,0
20240213,171500,62429020,3945,3945,3945,3945,0
20240213,171400,62429020,3945,3945,3945,3945,0
20240213,171300,62429020,3945,3945,3945,3945,0
20240213,171200,62429020,3945,3945,3945,3945,0
20240213,171100,62429020,3945,3945,3945,3945,0
20240213,171000,62429020,3945,3945,3945,3945,0
20240213,170900,62429020,3945,3945,3945,3945,0
20240213,170800,62429020,3945,3945,3945,3945,0
20240213,170700,62429020,3945,3945,3945,3945,0
20240213,170600,62429020,3945,3945,3945,3945,0
20240213,170500,62429020,3945,3945,3945,3945,0
20240213,170400,62429020,3945,3945,3945,3945,0
20240213,170300,62429020,3945,3945,3945,3945,0
20240213,170200,62429020,3945,3945,3945,3945,0
20240213,170100,62429020,3945,3945,3945,3945,0
20240213,170000,62429020,3945,3945,3945,3945,0
20240213,165900,62429020,3945,3945,3945,3945,0
20240213,165800,62429020,3945,3945,3945,3945,0
20240213,165700,62429020,3945,3945,3945,3945,0
20240213,165600,62429020,3945,3945,3945,3945,0
20240213,165500,62429020,3945,3945,3945,3945,0
20240213,165400,62429020,3945,3945,3945,3945,0
20240213,165300,62429020,3945,3945,3945,3945,159
20240213,165200,62429020,3945,3945,3945,3945,0
20240213,165100,62429020,3945,3945,3945,3945,0
20240213,165000,62429020,3945,3945,3945,3945,0
20240213,164900,62429020,3945,3945,3945,3945,0
20240213,164800,62429020,3945,3945,3945,3945,0
20240213,164700,62429020,3945,3945,3945,3945,0
20240213,164600,62429020,3945,3945,3945,3945,0
20240213,164500,62429020,3945,3945,3945,3945,0
20240213,164400,62429020,3945,3945,3945,3945,0
20240213,164300,62429020,3945,3945,3945,3945,0
20240213,164200,62429020,3945,3945,3945,3945,0
20240213,164100,62429020,3945,3945,3945,3945,0
20240213,164000,62429020,3945,3945,3945,3945,0
20240213,163900,62429020,3945,3945,3945,3945,0
20240213,163800,62429020,3945,3945,3945,3945,0
20240213,163700,62429020,3945,3945,3945,3945,0
20240213,163600,62429020,3945,3945,3945,3945,0
20240213,163500,62429020,3945,3945,3945,3945,0
20240213,163400,62429020,3945,3945,3945,3945,0
20240213,163300,62429020,3945,3945,3945,3945,0
20240213,163200,62429020,3945,3945,3945,3945,0
20240213,163100,62429020,3945,3945,3945,3945,0
20240213,163000,62429020,3945,3945,3945,3945,0
20240213,162900,62429020,3945,3945,3945,3945,0
20240213,162800,62429020,3945,3945,3945,3945,0
20240213,162700,62429020,3945,3945,3945,3945,0
20240213,162600,62429020,3945,3945,3945,3945,0
20240213,162500,62429020,3945,3945,3945,3945,0
20240213,162400,62429020,3945,3945,3945,3945,0
20240213,162300,62429020,3945,3945,3945,3945,159
20240213,162200,62429020,3945,3945,3945,3945,0
20240213,162100,62429020,3945,3945,3945,3945,0
20240213,162000,62429020,3945,3945,3945,3945,0
20240213,161900,62429020,3945,3945,3945,3945,0
20240213,161800,62429020,3945,3945,3945,3945,0
20240213,161700,62429020,3945,3945,3945,3945,0
20240213,161600,62429020,3945,3945,3945,3945,0
20240213,161500,62429020,3945,3945,3945,3945,0
20240213,161400,62429020,3945,3945,3945,3945,0
20240213,161300,62429020,3945,3945,3945,3945,0
20240213,161200,62429020,3945,3945,3945,3945,0
20240213,161100,62429020,3945,3945,3945,3945,0
20240213,161000,62429020,3945,3945,3945,3945,0
20240213,160900,62429020,3945,3945,3945,3945,0
20240213,160800,62429020,3945,3945,3945,3945,0
20240213,160700,62429020,3945,3945,3945,3945,0
20240213,160600,62429020,3945,3945,3945,3945,0
20240213,160500,62429020,3945,3945,3945,3945,0
20240213,160400,62429020,3945,3945,3945,3945,0
20240213,160300,62429020,3945,3945,3945,3945,0
20240213,160200,62429020,3945,3945,3945,3945,0
20240213,160100,62429020,3945,3945,3945,3945,0
20240213,160000,62429020,3945,3945,3945,3945,0
20240213,155900,62429020,3945,3945,3945,3945,0
20240213,155800,62429020,3945,3945,3945,3945,0
20240213,155700,62429020,3945,3945,3945,3945,0
20240213,155600,62429020,3945,3945,3945,3945,0
20240213,155500,62429020,3945,3945,3945,3945,0
20240213,155400,62429020,3945,3945,3945,3945,0
20240213,155300,62429020,3945,3945,3945,3945,159
20240213,155200,62429020,3945,3945,3945,3945,0
20240213,155100,62429020,3945,3945,3945,3945,0
20240213,155000,62429020,3945,3945,3945,3945,0
20240213,154900,62429020,3945,3945,3945,3945,0
20240213,154800,62429020,3945,3945,3945,3945,0
20240213,154700,62429020,3945,3945,3945,3945,0
20240213,154600,62429020,3945,3945,3945,3945,0
20240213,154500,62429020,3945,3945,3945,3945,0
20240213,154400,62429020,3945,3945,3945,3945,0
20240213,154300,62429020,3945,3945,3945,3945,0
20240213,154200,62429020,3945,3945,3945,3945,0
20240213,154100,62429020,3945,3945,3945,3945,0
20240213,154000,62429020,3945,3945,3945,3945,0
20240213,153900,62429020,3945,3945,3945,3945,0
20240213,153800,62429020,3945,3945,3945,3945,0
20240213,153700,62429020,3945,3945,3945,3945,0
20240213,153600,62429020,3945,3945,3945,3945,0
20240213,153500,62429020,3945,3945,3945,3945,0
20240213,153400,62429020,3945,3945,3945,3945,0
20240213,153300,62429020,3945,3945,3945,3945,0
20240213,153200,62429020,3945,3945,3945,3945,0
20240213,153100,62429020,3945,3945,3945,3945,0
20240213,153000,62429020,3945,3945,3945,3945,159
20240213,152900,61801765,3910,3910,3910,3910,0
20240213,152800,61801765,3910,3910,3910,3910,0
20240213,152700,61801765,3910,3910,3910,3910,0
20240213,152600,61801765,3910,3910,3910,3910,0
20240213,152500,61801765,3910,3910,3910,3910,0
20240213,152400,61801765,3910,3910,3910,3910,0
20240213,152300,61801765,3910,3910,3910,3910,0
20240213,152200,61801765,3910,3910,3910,3910,0
20240213,152100,61801765,3910,3910,3910,3910,0
20240213,152000,61801765,3910,3910,3910,3910,0
20240213,151900,61801765,3910,3910,3910,3910,0
20240213,151800,61801765,3910,3935,3935,3910,85
20240213,151700,61469340,3910,3910,3910,3910,0
20240213,151600,61469340,3910,3910,3910,3910,0
20240213,151500,61469340,3910,3910,3910,3910,118
20240213,151400,61007960,3915,3915,3915,3915,0
20240213,151300,61007960,3915,3935,3935,3915,88
20240213,151200,60663360,3915,3905,3915,3905,6
20240213,151100,60639920,3910,3910,3910,3910,0
20240213,151000,60639920,3910,3910,3910,3910,0
20240213,150900,60639920,3910,3910,3910,3910,2
20240213,150800,60632100,3910,3910,3910,3910,0
20240213,150700,60632100,3910,3905,3910,3905,134
20240213,150600,60108355,3905,3905,3905,3905,0
20240213,150500,60108355,3905,3910,3910,3905,628
20240213,150400,57654875,3910,3910,3910,3910,0
20240213,150300,57654875,3910,3910,3910,3910,255
20240213,150200,56657825,3910,3910,3910,3910,0
20240213,150100,56657825,3910,3910,3910,3910,0
20240213,150000,56657825,3910,3910,3910,3910,34
20240213,145900,56524885,3910,3915,3915,3910,646
20240213,145800,53999020,3915,3915,3915,3915,294
20240213,145700,52848010,3920,3920,3920,3920,258
20240213,145600,51836650,3940,3940,3940,3940,0
20240213,145500,51836650,3940,3940,3940,3940,0
20240213,145400,51836650,3940,3940,3940,3940,0
20240213,145300,51836650,3940,3940,3940,3940,1
20240213,145200,51832710,3920,3920,3920,3920,300
20240213,145100,50656710,3920,3920,3920,3920,0
20240213,145000,50656710,3920,3920,3920,3920,0
20240213,144900,50656710,3920,3920,3920,3920,0
20240213,144800,50656710,3920,3920,3920,3920,1
20240213,144700,50652790,3940,3940,3940,3940,0
20240213,144600,50652790,3940,3940,3940,3940,0
20240213,144500,50652790,3940,3940,3940,3940,0
20240213,144400,50652790,3940,3940,3940,3940,0
20240213,144300,50652790,3940,3940,3940,3940,0
20240213,144200,50652790,3940,3940,3940,3940,0
20240213,144100,50652790,3940,3940,3940,3940,0
20240213,144000,50652790,3940,3940,3940,3940,0
20240213,143900,50652790,3940,3940,3940,3940,2
20240213,143800,50644910,3925,3925,3925,3925,30
20240213,143700,50527160,3925,3925,3925,3925,0
20240213,143600,50527160,3925,3925,3925,3925,393
20240213,143500,48984635,3915,3915,3915,3915,0
20240213,143400,48984635,3915,3915,3915,3915,0
20240213,143300,48984635,3915,3915,3915,3915,0
20240213,143200,48984635,3915,3915,3915,3915,50
20240213,143100,48788885,3905,3905,3905,3905,0
20240213,143000,48788885,3905,3905,3905,3905,0
20240213,142900,48788885,3905,3905,3905,3905,0
20240213,142800,48788885,3905,3905,3905,3905,0
20240213,142700,48788885,3905,3905,3905,3905,0
20240213,142600,48788885,3905,3905,3905,3905,0
20240213,142500,48788885,3905,3915,3915,3905,300
20240213,142400,47616445,3905,3905,3905,3905,0
20240213,142300,47616445,3905,3905,3905,3905,0
20240213,142200,47616445,3905,3905,3905,3905,0
20240213,142100,47616445,3905,3905,3905,3905,0
20240213,142000,47616445,3905,3905,3905,3905,0
20240213,141900,47616445,3905,3905,3905,3905,0
20240213,141800,47616445,3905,3905,3905,3905,0
20240213,141700,47616445,3905,3935,3935,3905,700
20240213,141600,44873145,3935,3935,3935,3935,0
20240213,141500,44873145,3935,3935,3935,3935,0
20240213,141400,44873145,3935,3935,3935,3935,0
20240213,141300,44873145,3935,3935,3935,3935,0
20240213,141200,44873145,3935,3935,3935,3935,0
20240213,141100,44873145,3935,3935,3935,3935,0
20240213,141000,44873145,3935,3935,3935,3935,0
20240213,140900,44873145,3935,3945,3945,3935,30
20240213,140800,44754995,3940,3935,3940,3935,402
20240213,140700,43171575,3935,3935,3935,3935,0
20240213,140600,43171575,3935,3935,3935,3935,0
20240213,140500,43171575,3935,3935,3935,3935,0
20240213,140400,43171575,3935,3935,3935,3935,0
20240213,140300,43171575,3935,3935,3935,3935,0
20240213,140200,43171575,3935,3935,3935,3935,0
20240213,140100,43171575,3935,3935,3935,3935,0
20240213,140000,43171575,3935,3935,3935,3935,0
20240213,135900,43171575,3935,3935,3935,3935,0
20240213,135800,43171575,3935,3935,3935,3935,0
20240213,135700,43171575,3935,3935,3935,3935,10
20240213,135600,43132225,3935,3935,3935,3935,0
20240213,135500,43132225,3935,3935,3935,3935,0
20240213,135400,43132225,3935,3935,3935,3935,0
20240213,135300,43132225,3935,3935,3935,3935,0
20240213,135200,43132225,3935,3935,3935,3935,0
20240213,135100,43132225,3935,3935,3935,3935,0
20240213,135000,43132225,3935,3935,3935,3935,0
20240213,134900,43132225,3935,3935,3935,3935,0
20240213,134800,43132225,3935,3935,3935,3935,0
20240213,134700,43132225,3935,3935,3935,3935,105
20240213,134600,42719050,3935,3935,3935,3935,0
20240213,134500,42719050,3935,3935,3935,3935,0
20240213,134400,42719050,3935,3935,3935,3935,0
20240213,134300,42719050,3935,3935,3935,3935,0
20240213,134200,42719050,3935,3935,3935,3935,0
20240213,134100,42719050,3935,3935,3935,3935,0
20240213,134000,42719050,3935,3935,3935,3935,0
20240213,133900,42719050,3935,3935,3935,3935,0
20240213,133800,42719050,3935,3935,3935,3935,0
20240213,133700,42719050,3935,3935,3935,3935,0
20240213,133600,42719050,3935,3935,3935,3935,0
20240213,133500,42719050,3935,3935,3935,3935,0
20240213,133400,42719050,3935,3935,3935,3935,0
20240213,133300,42719050,3935,3935,3935,3935,0
20240213,133200,42719050,3935,3935,3935,3935,11
20240213,133100,42675765,3940,3940,3940,3940,0
20240213,133000,42675765,3940,3940,3940,3940,0
20240213,132900,42675765,3940,3940,3940,3940,1
20240213,132800,42671825,3945,3945,3945,3945,0
20240213,132700,42671825,3945,3945,3945,3945,0
20240213,132600,42671825,3945,3945,3945,3945,0
20240213,132500,42671825,3945,3945,3945,3945,0
20240213,132400,42671825,3945,3945,3945,3945,1
20240213,132300,42667880,3945,3945,3945,3945,0
20240213,132200,42667880,3945,3945,3945,3945,0
20240213,132100,42667880,3945,3945,3945,3945,0
20240213,132000,42667880,3945,3940,3945,3940,545
20240213,131900,40520355,3945,3945,3945,3945,0
20240213,131800,40520355,3945,3945,3945,3945,0
20240213,131700,40520355,3945,3945,3945,3945,0
20240213,131600,40520355,3945,3940,3945,3940,139
20240213,131500,39972650,3940,3940,3940,3940,1
20240213,131400,39968710,3940,3940,3940,3940,0
20240213,131300,39968710,3940,3940,3940,3940,30
20240213,131200,39850510,3940,3940,3940,3940,0
20240213,131100,39850510,3940,3940,3940,3940,0
20240213,131000,39850510,3940,3940,3940,3940,1
20240213,130900,39846570,3940,3940,3940,3940,0
20240213,130800,39846570,3940,3940,3940,3940,0
20240213,130700,39846570,3940,3940,3940,3940,0
20240213,130600,39846570,3940,3940,3940,3940,7
20240213,130500,39818990,3940,3940,3940,3940,0
20240213,130400,39818990,3940,3940,3940,3940,0
20240213,130300,39818990,3940,3940,3940,3940,0
20240213,130200,39818990,3940,3940,3940,3940,0
20240213,130100,39818990,3940,3940,3940,3940,46
20240213,130000,39637750,3945,3945,3945,3945,0
20240213,125900,39637750,3945,3945,3945,3945,1
20240213,125800,39633805,3940,3940,3940,3940,0
20240213,125700,39633805,3940,3940,3940,3940,0
20240213,125600,39633805,3940,3940,3940,3940,81
20240213,125500,39314665,3935,3935,3935,3935,0
20240213,125400,39314665,3935,3935,3935,3935,0
20240213,125300,39314665,3935,3935,3935,3935,0
20240213,125200,39314665,3935,3935,3935,3935,5
20240213,125100,39294990,3940,3940,3940,3940,0
20240213,125000,39294990,3940,3940,3940,3940,0
20240213,124900,39294990,3940,3940,3940,3940,0
20240213,124800,39294990,3940,3940,3940,3940,0
20240213,124700,39294990,3940,3940,3940,3940,0
20240213,124600,39294990,3940,3940,3940,3940,10
20240213,124500,39255590,3940,3940,3940,3940,0
20240213,124400,39255590,3940,3940,3940,3940,0
20240213,124300,39255590,3940,3940,3940,3940,0
20240213,124200,39255590,3940,3940,3940,3940,0
20240213,124100,39255590,3940,3940,3940,3940,0
20240213,124000,39255590,3940,3940,3940,3940,0
20240213,123900,39255590,3940,3940,3940,3940,0
20240213,123800,39255590,3940,3940,3940,3940,0
20240213,123700,39255590,3940,3940,3940,3940,5
20240213,123600,39235890,3920,3920,3920,3920,0
20240213,123500,39235890,3920,3920,3920,3920,0
20240213,123400,39235890,3920,3920,3920,3920,0
20240213,123300,39235890,3920,3920,3920,3920,0
20240213,123200,39235890,3920,3940,3940,3920,1035
20240213,123100,35158390,3940,3940,3940,3940,0
20240213,123000,35158390,3940,3940,3940,3940,0
20240213,122900,35158390,3940,3940,3940,3940,0
20240213,122800,35158390,3940,3940,3940,3940,0
20240213,122700,35158390,3940,3940,3940,3940,0
20240213,122600,35158390,3940,3940,3940,3940,0
20240213,122500,35158390,3940,3940,3940,3940,0
20240213,122400,35158390,3940,3940,3940,3940,0
20240213,122300,35158390,3940,3940,3940,3940,0
20240213,122200,35158390,3940,3940,3940,3940,110
20240213,122100,34724990,3940,3940,3940,3940,0
20240213,122000,34724990,3940,3940,3940,3940,0
20240213,121900,34724990,3940,3940,3940,3940,50
20240213,121800,34527990,3940,3940,3940,3940,0
20240213,121700,34527990,3940,3940,3940,3940,0
20240213,121600,34527990,3940,3940,3940,3940,1
20240213,121500,34524050,3940,3940,3940,3940,0
20240213,121400,34524050,3940,3940,3940,3940,0
20240213,121300,34524050,3940,3940,3940,3940,5
20240213,121200,34504350,3940,3940,3940,3940,19
20240213,121100,34429490,3940,3940,3940,3940,0
20240213,121000,34429490,3940,3940,3940,3940,0
20240213,120900,34429490,3940,3940,3940,3940,0
20240213,120800,34429490,3940,3940,3940,3940,10
20240213,120700,34390090,3925,3925,3925,3925,0
20240213,120600,34390090,3925,3925,3925,3925,0
20240213,120500,34390090,3925,3925,3925,3925,0
20240213,120400,34390090,3925,3925,3925,3925,0
20240213,120300,34390090,3925,3925,3925,3925,0
20240213,120200,34390090,3925,3925,3925,3925,0
20240213,120100,34390090,3925,3925,3925,3925,0
20240213,120000,34390090,3925,3925,3925,3925,3
20240213,115900,34378315,3925,3925,3925,3925,0
20240213,115800,34378315,3925,3925,3925,3925,2
20240213,115700,34370465,3925,3925,3925,3925,0
20240213,115600,34370465,3925,3925,3925,3925,2
20240213,115500,34362615,3925,3925,3925,3925,21
20240213,115400,34280190,3925,3925,3925,3925,2
20240213,115300,34272340,3925,3925,3925,3925,0
20240213,115200,34272340,3925,3925,3925,3925,2
20240213,115100,34264490,3940,3940,3940,3940,200
20240213,115000,33476490,3925,3925,3925,3925,2
20240213,114900,33468640,3925,3925,3925,3925,2
20240213,114800,33460790,3925,3925,3925,3925,0
20240213,114700,33460790,3925,3925,3925,3925,2
20240213,114600,33452940,3925,3925,3925,3925,0
20240213,114500,33452940,3925,3925,3925,3925,2
20240213,114400,33445090,3925,3925,3925,3925,0
20240213,114300,33445090,3925,3925,3925,3925,2
20240213,114200,33437240,3925,3925,3925,3925,0
20240213,114100,33437240,3925,3925,3925,3925,2
20240213,114000,33429390,3925,3925,3925,3925,2
20240213,113900,33421540,3925,3925,3925,3925,165
20240213,113800,32773915,3905,3905,3905,3905,2
20240213,113700,32766105,3905,3910,3910,3905,300
20240213,113600,31593960,3910,3910,3910,3910,2
20240213,113500,31586140,3910,3910,3910,3910,0
20240213,113400,31586140,3910,3910,3910,3910,2
20240213,113300,31578320,3910,3910,3910,3910,153
20240213,113200,30980090,3905,3910,3910,3905,4
20240213,113100,30964460,3910,3910,3910,3910,18
20240213,113000,30894080,3910,3925,3925,3910,3
20240213,112900,30882335,3910,3910,3910,3910,2
20240213,112800,30874515,3910,3910,3910,3910,0
20240213,112700,30874515,3910,3910,3910,3910,2
20240213,112600,30866695,3910,3910,3910,3910,0
20240213,112500,30866695,3910,3910,3910,3910,102
20240213,112400,30467875,3920,3920,3920,3920,0
20240213,112300,30467875,3920,3920,3920,3920,2
20240213,112200,30460035,3920,3920,3920,3920,0
20240213,112100,30460035,3920,3920,3920,3920,3
20240213,112000,30448275,3925,3925,3925,3910,4
20240213,111900,30432605,3925,3925,3925,3925,3
20240213,111800,30420830,3910,3910,3910,3910,2
20240213,111700,30413010,3925,3925,3925,3925,1
20240213,111600,30409085,3915,3905,3915,3905,1174
20240213,111500,25813645,3905,3905,3905,3905,0
20240213,111400,25813645,3905,3905,3905,3905,2
20240213,111300,25805835,3905,3905,3905,3905,0
20240213,111200,25805835,3905,3905,3905,3905,2
20240213,111100,25798025,3905,3905,3905,3905,0
20240213,111000,25798025,3905,3905,3905,3905,2
20240213,110900,25790215,3905,3905,3905,3905,2
20240213,110800,25782405,3905,3905,3905,3905,0
20240213,110700,25782405,3905,3905,3905,3905,2
20240213,110600,25774595,3910,3910,3910,3910,873
20240213,110500,22361165,3910,3910,3910,3910,2
20240213,110400,22353345,3910,3910,3910,3910,0
20240213,110300,22353345,3910,3910,3910,3910,2
20240213,110200,22345525,3910,3910,3910,3910,0
20240213,110100,22345525,3910,3910,3910,3910,2
20240213,110000,22337705,3910,3910,3910,3910,2
20240213,105900,22329885,3910,3910,3910,3910,0
20240213,105800,22329885,3910,3910,3910,3910,2
20240213,105700,22322065,3910,3910,3910,3910,0
20240213,105600,22322065,3910,3910,3910,3910,2
20240213,105500,22314245,3910,3910,3910,3910,0
20240213,105400,22314245,3910,3910,3910,3910,2
20240213,105300,22306425,3910,3910,3910,3910,0
20240213,105200,22306425,3910,3910,3910,3910,2
20240213,105100,22298605,3915,3915,3915,3915,52
20240213,105000,22095025,3915,3915,3915,3915,2
20240213,104900,22087195,3915,3915,3915,3915,2
20240213,104800,22079365,3915,3915,3915,3915,0
20240213,104700,22079365,3915,3915,3915,3915,3
20240213,104600,22067620,3915,3915,3915,3915,0
20240213,104500,22067620,3915,3925,3925,3915,4
20240213,104400,22051940,3915,3915,3915,3915,0
20240213,104300,22051940,3915,3915,3915,3915,2
20240213,104200,22044110,3915,3915,3915,3915,0
20240213,104100,22044110,3915,3915,3915,3915,2
20240213,104000,22036280,3915,3915,3915,3915,2
20240213,103900,22028450,3915,3915,3915,3915,0
20240213,103800,22028450,3915,3915,3915,3915,2
20240213,103700,22020620,3915,3915,3915,3915,0
20240213,103600,22020620,3915,3915,3915,3915,2
20240213,103500,22012790,3915,3915,3915,3915,0
20240213,103400,22012790,3915,3915,3915,3915,2
20240213,103300,22004960,3915,3915,3915,3915,0
20240213,103200,22004960,3915,3915,3915,3915,2
20240213,103100,21997130,3915,3915,3915,3915,0
20240213,103000,21997130,3915,3915,3915,3915,2
20240213,102900,21989300,3915,3915,3915,3915,2
20240213,102800,21981470,3915,3915,3915,3915,0
20240213,102700,21981470,3915,3915,3915,3915,2
20240213,102600,21973640,3915,3915,3915,3915,0
20240213,102500,21973640,3915,3915,3915,3915,2
20240213,102400,21965810,3915,3915,3915,3915,0
20240213,102300,21965810,3915,3915,3915,3915,2
20240213,102200,21957980,3915,3915,3915,3915,0
20240213,102100,21957980,3915,3940,3940,3915,2037
20240213,102000,13932250,3940,3940,3940,3940,2
20240213,101900,13924370,3945,3945,3945,3945,30
20240213,101800,13806020,3945,3940,3945,3940,52
20240213,101700,13600890,3940,3940,3940,3940,0
20240213,101600,13600890,3940,3940,3940,3940,2
20240213,101500,13593010,3940,3940,3940,3940,368
20240213,101400,12143090,3940,3915,3940,3915,1371
20240213,101300,6741400,3915,3915,3915,3915,0
20240213,101200,6741400,3915,3915,3915,3915,2
20240213,101100,6733570,3915,3915,3915,3915,0
20240213,101000,6733570,3915,3915,3915,3915,4
20240213,100900,6717910,3915,3915,3915,3915,2
20240213,100800,6710080,3920,3920,3920,3920,0
20240213,100700,6710080,3920,3915,3920,3915,102
20240213,100600,6310250,3915,3915,3915,3915,0
20240213,100500,6310250,3915,3915,3915,3915,2
20240213,100400,6302420,3940,3940,3940,3940,0
20240213,100300,6302420,3940,3915,3940,3915,4
20240213,100200,6286710,3915,3915,3915,3915,0
20240213,100100,6286710,3915,3915,3915,3915,2
20240213,100000,6278880,3915,3915,3915,3915,2
20240213,095900,6271050,3915,3915,3915,3915,131
20240213,095800,5758185,3915,3915,3915,3915,2
20240213,095700,5750355,3915,3915,3915,3915,0
20240213,095600,5750355,3915,3915,3915,3915,2
20240213,095500,5742525,3915,3915,3915,3915,0
20240213,095400,5742525,3915,3915,3915,3915,130
20240213,095300,5233575,3915,3915,3915,3915,0
20240213,095200,5233575,3915,3915,3915,3915,2
20240213,095100,5225745,3915,3915,3915,3915,0
20240213,095000,5225745,3915,3915,3915,3915,2
20240213,094900,5217915,3915,3915,3915,3915,3
20240213,094800,5206170,3940,3940,3940,3940,1
20240213,094700,5202230,3915,3915,3915,3915,2
20240213,094600,5194400,3940,3940,3940,3940,2
20240213,094500,5186520,3915,3940,3940,3915,9
20240213,094400,5151110,3945,3945,3945,3945,1
20240213,094300,5147165,3915,3915,3915,3915,2
20240213,094200,5139335,3915,3915,3915,3915,0
20240213,094100,5139335,3915,3920,3920,3915,1002
20240213,094000,1211505,3920,3920,3920,3920,12
20240213,093900,1164465,3920,3920,3920,3920,0
20240213,093800,1164465,3920,3920,3920,3920,2
20240213,093700,1156625,3920,3920,3920,3920,0
20240213,093600,1156625,3920,3920,3920,3920,3
20240213,093500,1144865,3920,3920,3920,3920,0
20240213,093400,1144865,3920,3920,3920,3920,2
20240213,093300,1137025,3920,3920,3920,3920,0
20240213,093200,1137025,3920,3920,3920,3920,2
20240213,093100,1129185,3920,3920,3920,3920,0
20240213,093000,1129185,3920,3920,3920,3920,3
20240213,092900,1117425,3920,3920,3920,3920,2
20240213,092800,1109585,3925,3925,3925,3925,0
20240213,092700,1109585,3925,3925,3925,3925,1
20240213,092600,1105660,3920,3920,3920,3920,0
20240213,092500,1105660,3920,3920,3920,3920,2
20240213,092400,1097820,3920,3920,3920,3920,0
20240213,092300,1097820,3920,3920,3920,3920,2
20240213,092200,1089980,3920,3920,3920,3920,0
20240213,092100,1089980,3920,3920,3920,3920,2
20240213,092000,1082140,3920,3920,3920,3920,2
20240213,091900,1074300,3940,3920,3940,3920,33
20240213,091800,944360,3920,3920,3920,3920,2
20240213,091700,936520,3920,3920,3920,3920,0
20240213,091600,936520,3920,3920,3920,3920,2
20240213,091500,928680,3920,3920,3920,3920,40
20240213,091400,771880,3920,3920,3920,3920,2
20240213,091300,764040,3920,3920,3920,3920,0
20240213,091200,764040,3920,3920,3920,3920,102
20240213,091100,364200,3920,3920,3920,3920,0
20240213,091000,364200,3920,3920,3920,3920,2
20240213,090900,356360,3920,3920,3920,3920,2
20240213,090800,348520,3920,3920,3920,3920,0
20240213,090700,348520,3920,3920,3920,3920,2
20240213,090600,340680,3920,3920,3920,3920,40
20240213,090500,183880,3920,3920,3920,3920,2
20240213,090400,176040,3920,3920,3920,3920,1
20240213,090300,172120,3920,3920,3930,3920,14
20240213,090200,117150,3905,3905,3905,3905,0
20240213,090100,117150,3905,3905,3905,3905,2
20240213,090000,109340,3905,3905,3905,3905,28