KissMeData/215480/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203000,121786315,3745,3745,3745,3745,1717
20240213,202900,121786315,3745,3745,3745,3745,0
20240213,202800,121786315,3745,3745,3745,3745,0
20240213,202700,121786315,3745,3745,3745,3745,0
20240213,202600,121786315,3745,3745,3745,3745,0
20240213,202500,121786315,3745,3745,3745,3745,0
20240213,202400,121786315,3745,3745,3745,3745,0
20240213,202300,121786315,3745,3745,3745,3745,0
20240213,202200,121786315,3745,3745,3745,3745,0
20240213,202100,121786315,3745,3745,3745,3745,0
20240213,202000,121786315,3745,3745,3745,3745,0
20240213,201900,121786315,3745,3745,3745,3745,0
20240213,201800,121786315,3745,3745,3745,3745,0
20240213,201700,121786315,3745,3745,3745,3745,0
20240213,201600,121786315,3745,3745,3745,3745,0
20240213,201500,121786315,3745,3745,3745,3745,0
20240213,201400,121786315,3745,3745,3745,3745,0
20240213,201300,121786315,3745,3745,3745,3745,0
20240213,201200,121786315,3745,3745,3745,3745,0
20240213,201100,121786315,3745,3745,3745,3745,0
20240213,201000,121786315,3745,3745,3745,3745,0
20240213,200900,121786315,3745,3745,3745,3745,0
20240213,200800,121786315,3745,3745,3745,3745,0
20240213,200700,121786315,3745,3745,3745,3745,0
20240213,200600,121786315,3745,3745,3745,3745,0
20240213,200500,121786315,3745,3745,3745,3745,0
20240213,200400,121786315,3745,3745,3745,3745,0
20240213,200300,121786315,3745,3745,3745,3745,0
20240213,200200,121786315,3745,3745,3745,3745,0
20240213,200100,121786315,3745,3745,3745,3745,0
20240213,200000,121786315,3745,3745,3745,3745,1717
20240213,195900,121786315,3745,3745,3745,3745,0
20240213,195800,121786315,3745,3745,3745,3745,0
20240213,195700,121786315,3745,3745,3745,3745,0
20240213,195600,121786315,3745,3745,3745,3745,0
20240213,195500,121786315,3745,3745,3745,3745,0
20240213,195400,121786315,3745,3745,3745,3745,0
20240213,195300,121786315,3745,3745,3745,3745,0
20240213,195200,121786315,3745,3745,3745,3745,0
20240213,195100,121786315,3745,3745,3745,3745,0
20240213,195000,121786315,3745,3745,3745,3745,0
20240213,194900,121786315,3745,3745,3745,3745,0
20240213,194800,121786315,3745,3745,3745,3745,0
20240213,194700,121786315,3745,3745,3745,3745,0
20240213,194600,121786315,3745,3745,3745,3745,0
20240213,194500,121786315,3745,3745,3745,3745,0
20240213,194400,121786315,3745,3745,3745,3745,0
20240213,194300,121786315,3745,3745,3745,3745,0
20240213,194200,121786315,3745,3745,3745,3745,0
20240213,194100,121786315,3745,3745,3745,3745,0
20240213,194000,121786315,3745,3745,3745,3745,0
20240213,193900,121786315,3745,3745,3745,3745,0
20240213,193800,121786315,3745,3745,3745,3745,0
20240213,193700,121786315,3745,3745,3745,3745,0
20240213,193600,121786315,3745,3745,3745,3745,0
20240213,193500,121786315,3745,3745,3745,3745,0
20240213,193400,121786315,3745,3745,3745,3745,0
20240213,193300,121786315,3745,3745,3745,3745,0
20240213,193200,121786315,3745,3745,3745,3745,0
20240213,193100,121786315,3745,3745,3745,3745,0
20240213,193000,121786315,3745,3745,3745,3745,1717
20240213,192900,121786315,3745,3745,3745,3745,0
20240213,192800,121786315,3745,3745,3745,3745,0
20240213,192700,121786315,3745,3745,3745,3745,0
20240213,192600,121786315,3745,3745,3745,3745,0
20240213,192500,121786315,3745,3745,3745,3745,0
20240213,192400,121786315,3745,3745,3745,3745,0
20240213,192300,121786315,3745,3745,3745,3745,0
20240213,192200,121786315,3745,3745,3745,3745,0
20240213,192100,121786315,3745,3745,3745,3745,0
20240213,192000,121786315,3745,3745,3745,3745,0
20240213,191900,121786315,3745,3745,3745,3745,0
20240213,191800,121786315,3745,3745,3745,3745,0
20240213,191700,121786315,3745,3745,3745,3745,0
20240213,191600,121786315,3745,3745,3745,3745,0
20240213,191500,121786315,3745,3745,3745,3745,0
20240213,191400,121786315,3745,3745,3745,3745,0
20240213,191300,121786315,3745,3745,3745,3745,0
20240213,191200,121786315,3745,3745,3745,3745,0
20240213,191100,121786315,3745,3745,3745,3745,0
20240213,191000,121786315,3745,3745,3745,3745,0
20240213,190900,121786315,3745,3745,3745,3745,0
20240213,190800,121786315,3745,3745,3745,3745,0
20240213,190700,121786315,3745,3745,3745,3745,0
20240213,190600,121786315,3745,3745,3745,3745,0
20240213,190500,121786315,3745,3745,3745,3745,0
20240213,190400,121786315,3745,3745,3745,3745,0
20240213,190300,121786315,3745,3745,3745,3745,0
20240213,190200,121786315,3745,3745,3745,3745,0
20240213,190100,121786315,3745,3745,3745,3745,0
20240213,190000,121786315,3745,3745,3745,3745,1717
20240213,185900,121786315,3745,3745,3745,3745,0
20240213,185800,121786315,3745,3745,3745,3745,0
20240213,185700,121786315,3745,3745,3745,3745,0
20240213,185600,121786315,3745,3745,3745,3745,0
20240213,185500,121786315,3745,3745,3745,3745,0
20240213,185400,121786315,3745,3745,3745,3745,0
20240213,185300,121786315,3745,3745,3745,3745,0
20240213,185200,121786315,3745,3745,3745,3745,0
20240213,185100,121786315,3745,3745,3745,3745,0
20240213,185000,121786315,3745,3745,3745,3745,0
20240213,184900,121786315,3745,3745,3745,3745,0
20240213,184800,121786315,3745,3745,3745,3745,0
20240213,184700,121786315,3745,3745,3745,3745,0
20240213,184600,121786315,3745,3745,3745,3745,0
20240213,184500,121786315,3745,3745,3745,3745,0
20240213,184400,121786315,3745,3745,3745,3745,0
20240213,184300,121786315,3745,3745,3745,3745,0
20240213,184200,121786315,3745,3745,3745,3745,0
20240213,184100,121786315,3745,3745,3745,3745,0
20240213,184000,121786315,3745,3745,3745,3745,0
20240213,183900,121786315,3745,3745,3745,3745,0
20240213,183800,121786315,3745,3745,3745,3745,0
20240213,183700,121786315,3745,3745,3745,3745,0
20240213,183600,121786315,3745,3745,3745,3745,0
20240213,183500,121786315,3745,3745,3745,3745,0
20240213,183400,121786315,3745,3745,3745,3745,0
20240213,183300,121786315,3745,3745,3745,3745,0
20240213,183200,121786315,3745,3745,3745,3745,0
20240213,183100,121786315,3745,3745,3745,3745,0
20240213,183000,121786315,3745,3745,3745,3745,1717
20240213,182900,121786315,3745,3745,3745,3745,0
20240213,182800,121786315,3745,3745,3745,3745,0
20240213,182700,121786315,3745,3745,3745,3745,0
20240213,182600,121786315,3745,3745,3745,3745,0
20240213,182500,121786315,3745,3745,3745,3745,0
20240213,182400,121786315,3745,3745,3745,3745,0
20240213,182300,121786315,3745,3745,3745,3745,0
20240213,182200,121786315,3745,3745,3745,3745,0
20240213,182100,121786315,3745,3745,3745,3745,0
20240213,182000,121786315,3745,3745,3745,3745,0
20240213,181900,121786315,3745,3745,3745,3745,0
20240213,181800,121786315,3745,3745,3745,3745,0
20240213,181700,121786315,3745,3745,3745,3745,0
20240213,181600,121786315,3745,3745,3745,3745,0
20240213,181500,121786315,3745,3745,3745,3745,0
20240213,181400,121786315,3745,3745,3745,3745,0
20240213,181300,121786315,3745,3745,3745,3745,0
20240213,181200,121786315,3745,3745,3745,3745,0
20240213,181100,121786315,3745,3745,3745,3745,0
20240213,181000,121786315,3745,3745,3745,3745,0
20240213,180900,121786315,3745,3745,3745,3745,0
20240213,180800,121786315,3745,3745,3745,3745,0
20240213,180700,121786315,3745,3745,3745,3745,0
20240213,180600,121786315,3745,3745,3745,3745,0
20240213,180500,121786315,3745,3745,3745,3745,0
20240213,180400,121786315,3745,3745,3745,3745,0
20240213,180300,121786315,3745,3745,3745,3745,0
20240213,180200,121786315,3745,3745,3745,3745,0
20240213,180100,121786315,3745,3745,3745,3745,0
20240213,180000,121786315,3745,3745,3745,3745,1717
20240213,175900,121786315,3745,3745,3745,3745,0
20240213,175800,121786315,3745,3745,3745,3745,0
20240213,175700,121786315,3745,3745,3745,3745,0
20240213,175600,121786315,3745,3745,3745,3745,0
20240213,175500,121786315,3745,3745,3745,3745,0
20240213,175400,121786315,3745,3745,3745,3745,0
20240213,175300,121786315,3745,3745,3745,3745,0
20240213,175200,121786315,3745,3745,3745,3745,0
20240213,175100,121786315,3745,3745,3745,3745,0
20240213,175000,121786315,3745,3745,3745,3745,0
20240213,174900,121786315,3745,3745,3745,3745,0
20240213,174800,121786315,3745,3745,3745,3745,0
20240213,174700,121786315,3745,3745,3745,3745,0
20240213,174600,121786315,3745,3745,3745,3745,0
20240213,174500,121786315,3745,3745,3745,3745,0
20240213,174400,121786315,3745,3745,3745,3745,0
20240213,174300,121786315,3745,3745,3745,3745,0
20240213,174200,121786315,3745,3745,3745,3745,0
20240213,174100,121786315,3745,3745,3745,3745,0
20240213,174000,121786315,3745,3745,3745,3745,0
20240213,173900,121786315,3745,3745,3745,3745,0
20240213,173800,121786315,3745,3745,3745,3745,0
20240213,173700,121786315,3745,3745,3745,3745,0
20240213,173600,121786315,3745,3745,3745,3745,0
20240213,173500,121786315,3745,3745,3745,3745,0
20240213,173400,121786315,3745,3745,3745,3745,0
20240213,173300,121786315,3745,3745,3745,3745,0
20240213,173200,121786315,3745,3745,3745,3745,0
20240213,173100,121786315,3745,3745,3745,3745,0
20240213,173000,121786315,3745,3745,3745,3745,1717
20240213,172900,121786315,3745,3745,3745,3745,0
20240213,172800,121786315,3745,3745,3745,3745,0
20240213,172700,121786315,3745,3745,3745,3745,0
20240213,172600,121786315,3745,3745,3745,3745,0
20240213,172500,121786315,3745,3745,3745,3745,0
20240213,172400,121786315,3745,3745,3745,3745,0
20240213,172300,121786315,3745,3745,3745,3745,0
20240213,172200,121786315,3745,3745,3745,3745,0
20240213,172100,121786315,3745,3745,3745,3745,0
20240213,172000,121786315,3745,3745,3745,3745,0
20240213,171900,121786315,3745,3745,3745,3745,0
20240213,171800,121786315,3745,3745,3745,3745,0
20240213,171700,121786315,3745,3745,3745,3745,0
20240213,171600,121786315,3745,3745,3745,3745,0
20240213,171500,121786315,3745,3745,3745,3745,0
20240213,171400,121786315,3745,3745,3745,3745,0
20240213,171300,121786315,3745,3745,3745,3745,0
20240213,171200,121786315,3745,3745,3745,3745,0
20240213,171100,121786315,3745,3745,3745,3745,0
20240213,171000,121786315,3745,3745,3745,3745,0
20240213,170900,121786315,3745,3745,3745,3745,0
20240213,170800,121786315,3745,3745,3745,3745,0
20240213,170700,121786315,3745,3745,3745,3745,0
20240213,170600,121786315,3745,3745,3745,3745,0
20240213,170500,121786315,3745,3745,3745,3745,0
20240213,170400,121786315,3745,3745,3745,3745,0
20240213,170300,121786315,3745,3745,3745,3745,0
20240213,170200,121786315,3745,3745,3745,3745,0
20240213,170100,121786315,3745,3745,3745,3745,0
20240213,170000,121786315,3745,3745,3745,3745,1717
20240213,165900,121786315,3745,3745,3745,3745,0
20240213,165800,121786315,3745,3745,3745,3745,0
20240213,165700,121786315,3745,3745,3745,3745,0
20240213,165600,121786315,3745,3745,3745,3745,0
20240213,165500,121786315,3745,3745,3745,3745,0
20240213,165400,121786315,3745,3745,3745,3745,0
20240213,165300,121786315,3745,3745,3745,3745,0
20240213,165200,121786315,3745,3745,3745,3745,0
20240213,165100,121786315,3745,3745,3745,3745,0
20240213,165000,121786315,3745,3745,3745,3745,0
20240213,164900,121786315,3745,3745,3745,3745,0
20240213,164800,121786315,3745,3745,3745,3745,0
20240213,164700,121786315,3745,3745,3745,3745,0
20240213,164600,121786315,3745,3745,3745,3745,0
20240213,164500,121786315,3745,3745,3745,3745,0
20240213,164400,121786315,3745,3745,3745,3745,0
20240213,164300,121786315,3745,3745,3745,3745,0
20240213,164200,121786315,3745,3745,3745,3745,0
20240213,164100,121786315,3745,3745,3745,3745,0
20240213,164000,121786315,3745,3745,3745,3745,0
20240213,163900,121786315,3745,3745,3745,3745,0
20240213,163800,121786315,3745,3745,3745,3745,0
20240213,163700,121786315,3745,3745,3745,3745,0
20240213,163600,121786315,3745,3745,3745,3745,0
20240213,163500,121786315,3745,3745,3745,3745,0
20240213,163400,121786315,3745,3745,3745,3745,0
20240213,163300,121786315,3745,3745,3745,3745,0
20240213,163200,121786315,3745,3745,3745,3745,0
20240213,163100,121786315,3745,3745,3745,3745,0
20240213,163000,121786315,3745,3745,3745,3745,1717
20240213,162900,121786315,3745,3745,3745,3745,0
20240213,162800,121786315,3745,3745,3745,3745,0
20240213,162700,121786315,3745,3745,3745,3745,0
20240213,162600,121786315,3745,3745,3745,3745,0
20240213,162500,121786315,3745,3745,3745,3745,0
20240213,162400,121786315,3745,3745,3745,3745,0
20240213,162300,121786315,3745,3745,3745,3745,0
20240213,162200,121786315,3745,3745,3745,3745,0
20240213,162100,121786315,3745,3745,3745,3745,0
20240213,162000,121786315,3745,3745,3745,3745,0
20240213,161900,121786315,3745,3745,3745,3745,0
20240213,161800,121786315,3745,3745,3745,3745,0
20240213,161700,121786315,3745,3745,3745,3745,0
20240213,161600,121786315,3745,3745,3745,3745,0
20240213,161500,121786315,3745,3745,3745,3745,0
20240213,161400,121786315,3745,3745,3745,3745,0
20240213,161300,121786315,3745,3745,3745,3745,0
20240213,161200,121786315,3745,3745,3745,3745,0
20240213,161100,121786315,3745,3745,3745,3745,0
20240213,161000,121786315,3745,3745,3745,3745,0
20240213,160900,121786315,3745,3745,3745,3745,0
20240213,160800,121786315,3745,3745,3745,3745,0
20240213,160700,121786315,3745,3745,3745,3745,0
20240213,160600,121786315,3745,3745,3745,3745,0
20240213,160500,121786315,3745,3745,3745,3745,0
20240213,160400,121786315,3745,3745,3745,3745,0
20240213,160300,121786315,3745,3745,3745,3745,0
20240213,160200,121786315,3745,3745,3745,3745,0
20240213,160100,121786315,3745,3745,3745,3745,0
20240213,160000,121786315,3745,3745,3745,3745,1717
20240213,155900,121786315,3745,3745,3745,3745,0
20240213,155800,121786315,3745,3745,3745,3745,0
20240213,155700,121786315,3745,3745,3745,3745,0
20240213,155600,121786315,3745,3745,3745,3745,0
20240213,155500,121786315,3745,3745,3745,3745,0
20240213,155400,121786315,3745,3745,3745,3745,0
20240213,155300,121786315,3745,3745,3745,3745,0
20240213,155200,121786315,3745,3745,3745,3745,0
20240213,155100,121786315,3745,3745,3745,3745,0
20240213,155000,121786315,3745,3745,3745,3745,0
20240213,154900,121786315,3745,3745,3745,3745,0
20240213,154800,121786315,3745,3745,3745,3745,0
20240213,154700,121786315,3745,3745,3745,3745,0
20240213,154600,121786315,3745,3745,3745,3745,0
20240213,154500,121786315,3745,3745,3745,3745,0
20240213,154400,121786315,3745,3745,3745,3745,0
20240213,154300,121786315,3745,3745,3745,3745,0
20240213,154200,121786315,3745,3745,3745,3745,0
20240213,154100,121786315,3745,3745,3745,3745,0
20240213,154000,121786315,3745,3745,3745,3745,0
20240213,153900,121786315,3745,3745,3745,3745,0
20240213,153800,121786315,3745,3745,3745,3745,0
20240213,153700,121786315,3745,3745,3745,3745,0
20240213,153600,121786315,3745,3745,3745,3745,0
20240213,153500,121786315,3745,3745,3745,3745,0
20240213,153400,121786315,3745,3745,3745,3745,0
20240213,153300,121786315,3745,3745,3745,3745,0
20240213,153200,121786315,3745,3745,3745,3745,0
20240213,153100,121786315,3745,3745,3745,3745,0
20240213,153000,121786315,3745,3745,3745,3745,3434
20240213,152900,115356150,3760,3760,3760,3760,0
20240213,152800,115356150,3760,3760,3760,3760,0
20240213,152700,115356150,3760,3760,3760,3760,0
20240213,152600,115356150,3760,3760,3760,3760,0
20240213,152500,115356150,3760,3760,3760,3760,0
20240213,152400,115356150,3760,3760,3760,3760,0
20240213,152300,115356150,3760,3760,3760,3760,0
20240213,152200,115356150,3760,3760,3760,3760,0
20240213,152100,115356150,3760,3760,3760,3760,0
20240213,152000,115356150,3760,3760,3760,3760,0
20240213,151900,115356150,3760,3760,3760,3760,0
20240213,151800,115356150,3760,3760,3760,3760,18
20240213,151700,115288470,3765,3765,3765,3765,0
20240213,151600,115288470,3765,3765,3765,3765,0
20240213,151500,115288470,3765,3765,3765,3765,4
20240213,151400,115273410,3765,3765,3765,3765,137
20240213,151300,114757605,3765,3765,3765,3765,0
20240213,151200,114757605,3765,3765,3765,3765,0
20240213,151100,114757605,3765,3765,3765,3765,0
20240213,151000,114757605,3765,3760,3765,3760,5
20240213,150900,114738785,3765,3765,3765,3765,28
20240213,150800,114633365,3760,3760,3760,3760,0
20240213,150700,114633365,3760,3760,3760,3760,3
20240213,150600,114622085,3760,3760,3760,3760,3
20240213,150500,114610805,3760,3760,3760,3760,3000
20240213,150400,103330805,3765,3765,3765,3765,0
20240213,150300,103330805,3765,3765,3765,3765,0
20240213,150200,103330805,3765,3765,3765,3765,0
20240213,150100,103330805,3765,3765,3765,3765,4
20240213,150000,103315745,3760,3760,3760,3760,0
20240213,145900,103315745,3760,3760,3760,3760,0
20240213,145800,103315745,3760,3765,3765,3760,4
20240213,145700,103300700,3760,3760,3760,3760,3
20240213,145600,103289420,3760,3775,3775,3760,102
20240213,145500,102904400,3760,3760,3760,3760,0
20240213,145400,102904400,3760,3760,3760,3760,0
20240213,145300,102904400,3760,3760,3760,3760,0
20240213,145200,102904400,3760,3760,3760,3760,0
20240213,145100,102904400,3760,3760,3760,3760,0
20240213,145000,102904400,3760,3760,3760,3760,0
20240213,144900,102904400,3760,3755,3760,3755,38
20240213,144800,102761590,3755,3755,3755,3755,0
20240213,144700,102761590,3755,3755,3755,3755,0
20240213,144600,102761590,3755,3755,3755,3755,1
20240213,144500,102757835,3755,3755,3755,3755,0
20240213,144400,102757835,3755,3755,3755,3755,0
20240213,144300,102757835,3755,3755,3755,3755,0
20240213,144200,102757835,3755,3755,3755,3755,0
20240213,144100,102757835,3755,3755,3755,3755,0
20240213,144000,102757835,3755,3755,3755,3755,0
20240213,143900,102757835,3755,3755,3755,3755,16
20240213,143800,102697755,3755,3755,3755,3755,7
20240213,143700,102671470,3760,3760,3760,3760,0
20240213,143600,102671470,3760,3760,3760,3760,0
20240213,143500,102671470,3760,3760,3760,3760,0
20240213,143400,102671470,3760,3760,3760,3760,0
20240213,143300,102671470,3760,3760,3760,3760,0
20240213,143200,102671470,3760,3760,3760,3760,0
20240213,143100,102671470,3760,3760,3760,3760,0
20240213,143000,102671470,3760,3760,3760,3760,0
20240213,142900,102671470,3760,3760,3760,3760,0
20240213,142800,102671470,3760,3760,3760,3760,88
20240213,142700,102340590,3760,3760,3760,3760,0
20240213,142600,102340590,3760,3760,3760,3760,0
20240213,142500,102340590,3760,3755,3760,3745,3115
20240213,142400,90661075,3760,3765,3765,3760,10
20240213,142300,90623450,3760,3760,3760,3760,0
20240213,142200,90623450,3760,3760,3760,3760,0
20240213,142100,90623450,3760,3760,3760,3760,0
20240213,142000,90623450,3760,3760,3760,3760,0
20240213,141900,90623450,3760,3760,3760,3760,0
20240213,141800,90623450,3760,3760,3760,3760,0
20240213,141700,90623450,3760,3760,3760,3760,0
20240213,141600,90623450,3760,3760,3760,3760,0
20240213,141500,90623450,3760,3760,3760,3760,0
20240213,141400,90623450,3760,3760,3760,3760,0
20240213,141300,90623450,3760,3760,3760,3760,0
20240213,141200,90623450,3760,3760,3760,3760,0
20240213,141100,90623450,3760,3760,3760,3760,0
20240213,141000,90623450,3760,3760,3760,3760,521
20240213,140900,88664490,3760,3760,3760,3760,1
20240213,140800,88660730,3760,3770,3770,3760,20
20240213,140700,88585425,3790,3790,3790,3790,0
20240213,140600,88585425,3790,3790,3790,3790,1
20240213,140500,88581635,3790,3775,3790,3775,10
20240213,140400,88543825,3765,3765,3765,3765,0
20240213,140300,88543825,3765,3765,3765,3765,0
20240213,140200,88543825,3765,3765,3765,3765,0
20240213,140100,88543825,3765,3765,3765,3765,0
20240213,140000,88543825,3765,3770,3770,3765,301
20240213,135900,87410555,3775,3775,3775,3775,0
20240213,135800,87410555,3775,3775,3775,3775,88
20240213,135700,87078355,3775,3775,3775,3775,0
20240213,135600,87078355,3775,3775,3775,3770,19
20240213,135500,87006645,3775,3775,3775,3775,0
20240213,135400,87006645,3775,3775,3775,3775,0
20240213,135300,87006645,3775,3775,3775,3775,0
20240213,135200,87006645,3775,3775,3775,3775,0
20240213,135100,87006645,3775,3775,3775,3775,0
20240213,135000,87006645,3775,3775,3775,3775,0
20240213,134900,87006645,3775,3775,3775,3775,0
20240213,134800,87006645,3775,3775,3775,3775,0
20240213,134700,87006645,3775,3775,3775,3775,0
20240213,134600,87006645,3775,3775,3775,3775,0
20240213,134500,87006645,3775,3775,3775,3775,0
20240213,134400,87006645,3775,3775,3775,3775,0
20240213,134300,87006645,3775,3775,3775,3775,4
20240213,134200,86991545,3790,3790,3790,3790,0
20240213,134100,86991545,3790,3790,3790,3790,0
20240213,134000,86991545,3790,3790,3790,3790,0
20240213,133900,86991545,3790,3790,3790,3790,0
20240213,133800,86991545,3790,3790,3790,3790,0
20240213,133700,86991545,3790,3790,3790,3790,0
20240213,133600,86991545,3790,3790,3790,3790,0
20240213,133500,86991545,3790,3790,3790,3790,0
20240213,133400,86991545,3790,3790,3790,3790,10
20240213,133300,86953645,3760,3760,3760,3760,0
20240213,133200,86953645,3760,3760,3760,3760,0
20240213,133100,86953645,3760,3760,3760,3760,0
20240213,133000,86953645,3760,3785,3785,3760,100
20240213,132900,86577445,3790,3785,3790,3785,94
20240213,132800,86221190,3770,3770,3770,3770,69
20240213,132700,85961060,3755,3785,3785,3750,4797
20240213,132600,67926585,3795,3795,3795,3795,0
20240213,132500,67926585,3795,3795,3795,3795,4
20240213,132400,67911405,3795,3795,3795,3795,0
20240213,132300,67911405,3795,3795,3795,3795,0
20240213,132200,67911405,3795,3795,3795,3795,0
20240213,132100,67911405,3795,3795,3795,3795,0
20240213,132000,67911405,3795,3785,3795,3785,15
20240213,131900,67854500,3775,3775,3775,3775,0
20240213,131800,67854500,3775,3775,3775,3775,0
20240213,131700,67854500,3775,3775,3775,3775,0
20240213,131600,67854500,3775,3775,3775,3775,200
20240213,131500,67099500,3770,3770,3770,3770,0
20240213,131400,67099500,3770,3770,3770,3770,0
20240213,131300,67099500,3770,3770,3770,3770,458
20240213,131200,65372840,3770,3770,3770,3770,0
20240213,131100,65372840,3770,3770,3770,3770,5
20240213,131000,65353990,3760,3760,3760,3760,0
20240213,130900,65353990,3760,3760,3760,3760,0
20240213,130800,65353990,3760,3760,3760,3760,0
20240213,130700,65353990,3760,3760,3760,3760,0
20240213,130600,65353990,3760,3765,3765,3760,346
20240213,130500,64052970,3770,3770,3770,3770,0
20240213,130400,64052970,3770,3770,3770,3770,0
20240213,130300,64052970,3770,3770,3770,3770,1
20240213,130200,64049200,3770,3770,3770,3770,10
20240213,130100,64011500,3770,3770,3770,3770,0
20240213,130000,64011500,3770,3770,3770,3770,0
20240213,125900,64011500,3770,3770,3770,3770,0
20240213,125800,64011500,3770,3770,3770,3770,0
20240213,125700,64011500,3770,3770,3770,3770,0
20240213,125600,64011500,3770,3770,3770,3770,0
20240213,125500,64011500,3770,3770,3770,3770,0
20240213,125400,64011500,3770,3770,3770,3770,4
20240213,125300,63996420,3770,3770,3770,3770,0
20240213,125200,63996420,3770,3770,3770,3770,0
20240213,125100,63996420,3770,3770,3770,3770,0
20240213,125000,63996420,3770,3770,3770,3770,0
20240213,124900,63996420,3770,3770,3770,3770,0
20240213,124800,63996420,3770,3770,3770,3770,0
20240213,124700,63996420,3770,3770,3770,3770,0
20240213,124600,63996420,3770,3770,3770,3770,4
20240213,124500,63981340,3770,3770,3770,3770,0
20240213,124400,63981340,3770,3770,3770,3770,0
20240213,124300,63981340,3770,3770,3770,3770,4
20240213,124200,63966260,3765,3765,3765,3765,0
20240213,124100,63966260,3765,3765,3765,3765,3
20240213,124000,63954965,3765,3765,3765,3765,3
20240213,123900,63943670,3765,3765,3765,3765,0
20240213,123800,63943670,3765,3765,3765,3765,0
20240213,123700,63943670,3765,3765,3765,3765,1
20240213,123600,63939905,3765,3765,3765,3765,4
20240213,123500,63924845,3765,3765,3765,3765,0
20240213,123400,63924845,3765,3765,3765,3765,0
20240213,123300,63924845,3765,3765,3765,3765,8
20240213,123200,63894725,3760,3760,3760,3760,0
20240213,123100,63894725,3760,3760,3760,3760,0
20240213,123000,63894725,3760,3760,3760,3760,0
20240213,122900,63894725,3760,3760,3760,3760,0
20240213,122800,63894725,3760,3760,3760,3760,0
20240213,122700,63894725,3760,3760,3760,3760,0
20240213,122600,63894725,3760,3760,3760,3760,0
20240213,122500,63894725,3760,3760,3760,3760,0
20240213,122400,63894725,3760,3765,3765,3760,819
20240213,122300,60814065,3765,3765,3765,3765,106
20240213,122200,60414975,3770,3770,3770,3770,0
20240213,122100,60414975,3770,3770,3770,3770,5
20240213,122000,60396125,3770,3770,3770,3770,20
20240213,121900,60320725,3770,3770,3770,3770,0
20240213,121800,60320725,3770,3770,3770,3770,14
20240213,121700,60267945,3770,3770,3770,3770,21
20240213,121600,60188775,3770,3770,3770,3770,5
20240213,121500,60169925,3770,3770,3770,3770,0
20240213,121400,60169925,3770,3770,3770,3770,0
20240213,121300,60169925,3770,3770,3770,3770,2
20240213,121200,60162385,3770,3770,3770,3770,3
20240213,121100,60151075,3770,3770,3770,3770,0
20240213,121000,60151075,3770,3770,3770,3770,16
20240213,120900,60090755,3770,3770,3770,3770,0
20240213,120800,60090755,3770,3770,3770,3770,0
20240213,120700,60090755,3770,3770,3770,3770,0
20240213,120600,60090755,3770,3770,3770,3770,5
20240213,120500,60071905,3770,3770,3770,3770,0
20240213,120400,60071905,3770,3770,3770,3770,8
20240213,120300,60041745,3770,3770,3770,3770,0
20240213,120200,60041745,3770,3770,3770,3770,103
20240213,120100,59653435,3770,3770,3770,3770,5
20240213,120000,59634585,3770,3770,3770,3770,0
20240213,115900,59634585,3770,3770,3770,3770,0
20240213,115800,59634585,3770,3770,3770,3770,0
20240213,115700,59634585,3770,3770,3770,3770,12
20240213,115600,59589345,3770,3770,3770,3770,0
20240213,115500,59589345,3770,3770,3770,3770,0
20240213,115400,59589345,3770,3770,3770,3770,23
20240213,115300,59502635,3770,3770,3770,3770,4
20240213,115200,59487555,3775,3775,3775,3775,0
20240213,115100,59487555,3775,3775,3775,3775,90
20240213,115000,59147805,3775,3775,3775,3775,0
20240213,114900,59147805,3775,3775,3775,3775,0
20240213,114800,59147805,3775,3775,3775,3775,0
20240213,114700,59147805,3775,3775,3775,3775,0
20240213,114600,59147805,3775,3775,3775,3775,4
20240213,114500,59132705,3765,3765,3765,3765,0
20240213,114400,59132705,3765,3765,3765,3765,0
20240213,114300,59132705,3765,3765,3765,3765,0
20240213,114200,59132705,3765,3765,3765,3765,0
20240213,114100,59132705,3765,3765,3765,3765,0
20240213,114000,59132705,3765,3765,3765,3765,0
20240213,113900,59132705,3765,3765,3765,3765,1
20240213,113800,59128940,3770,3770,3770,3770,139
20240213,113700,58604910,3775,3775,3775,3775,45
20240213,113600,58435035,3775,3775,3775,3775,4
20240213,113500,58419935,3775,3775,3775,3775,0
20240213,113400,58419935,3775,3775,3775,3775,20
20240213,113300,58344435,3775,3775,3775,3775,2
20240213,113200,58336885,3780,3780,3780,3780,0
20240213,113100,58336885,3780,3775,3780,3775,22
20240213,113000,58253815,3775,3780,3780,3775,42
20240213,112900,58095065,3780,3780,3780,3780,20
20240213,112800,58019465,3780,3780,3780,3780,0
20240213,112700,58019465,3780,3780,3780,3780,0
20240213,112600,58019465,3780,3780,3780,3780,5
20240213,112500,58000565,3780,3780,3780,3780,5
20240213,112400,57981665,3770,3770,3770,3770,0
20240213,112300,57981665,3770,3770,3770,3770,0
20240213,112200,57981665,3770,3770,3770,3770,10
20240213,112100,57943965,3770,3770,3770,3770,10
20240213,112000,57906265,3770,3770,3770,3770,280
20240213,111900,56850665,3770,3770,3770,3770,7
20240213,111800,56824275,3770,3770,3770,3770,0
20240213,111700,56824275,3770,3770,3770,3770,0
20240213,111600,56824275,3770,3770,3770,3770,5
20240213,111500,56805425,3770,3770,3770,3770,16
20240213,111400,56745105,3770,3770,3770,3770,0
20240213,111300,56745105,3770,3770,3770,3770,5
20240213,111200,56726255,3770,3770,3770,3770,0
20240213,111100,56726255,3770,3770,3770,3770,0
20240213,111000,56726255,3770,3770,3770,3770,0
20240213,110900,56726255,3770,3770,3770,3770,0
20240213,110800,56726255,3770,3770,3770,3770,0
20240213,110700,56726255,3770,3770,3770,3770,0
20240213,110600,56726255,3770,3770,3770,3770,0
20240213,110500,56726255,3770,3770,3770,3770,0
20240213,110400,56726255,3770,3770,3770,3770,0
20240213,110300,56726255,3770,3770,3770,3770,0
20240213,110200,56726255,3770,3770,3770,3770,5
20240213,110100,56707405,3760,3760,3760,3760,0
20240213,110000,56707405,3760,3760,3760,3760,0
20240213,105900,56707405,3760,3760,3760,3760,0
20240213,105800,56707405,3760,3760,3760,3760,0
20240213,105700,56707405,3760,3760,3760,3760,0
20240213,105600,56707405,3760,3765,3765,3760,500
20240213,105500,54827385,3775,3775,3775,3775,0
20240213,105400,54827385,3775,3775,3775,3775,0
20240213,105300,54827385,3775,3775,3775,3775,0
20240213,105200,54827385,3775,3770,3775,3770,1000
20240213,105100,51052760,3770,3770,3770,3770,1
20240213,105000,51048990,3760,3765,3765,3760,1000
20240213,104900,47288950,3760,3760,3760,3760,0
20240213,104800,47288950,3760,3760,3760,3760,0
20240213,104700,47288950,3760,3760,3760,3760,0
20240213,104600,47288950,3760,3760,3760,3760,0
20240213,104500,47288950,3760,3760,3760,3760,3084
20240213,104400,35693110,3760,3760,3760,3760,0
20240213,104300,35693110,3760,3760,3760,3760,0
20240213,104200,35693110,3760,3760,3760,3760,23
20240213,104100,35606630,3755,3755,3755,3755,0
20240213,104000,35606630,3755,3755,3755,3755,129
20240213,103900,35122235,3755,3755,3755,3755,26
20240213,103800,35024605,3760,3760,3760,3760,30
20240213,103700,34911805,3760,3760,3760,3760,0
20240213,103600,34911805,3760,3760,3760,3760,4
20240213,103500,34896765,3755,3755,3755,3755,2
20240213,103400,34889255,3755,3755,3755,3755,0
20240213,103300,34889255,3755,3755,3755,3755,2
20240213,103200,34881745,3755,3760,3760,3755,64
20240213,103100,34641120,3755,3755,3755,3755,0
20240213,103000,34641120,3755,3755,3755,3755,0
20240213,102900,34641120,3755,3755,3755,3755,97
20240213,102800,34276885,3760,3755,3760,3755,9
20240213,102700,34243065,3755,3765,3765,3755,113
20240213,102600,33818190,3765,3765,3765,3765,0
20240213,102500,33818190,3765,3765,3765,3765,1
20240213,102400,33814425,3765,3765,3765,3765,1
20240213,102300,33810660,3765,3770,3770,3765,53
20240213,102200,33610860,3770,3770,3770,3770,0
20240213,102100,33610860,3770,3770,3770,3770,5
20240213,102000,33592010,3760,3760,3760,3760,0
20240213,101900,33592010,3760,3760,3760,3760,0
20240213,101800,33592010,3760,3760,3760,3760,0
20240213,101700,33592010,3760,3760,3760,3760,0
20240213,101600,33592010,3760,3760,3760,3760,0
20240213,101500,33592010,3760,3760,3760,3760,0
20240213,101400,33592010,3760,3760,3760,3760,0
20240213,101300,33592010,3760,3760,3760,3760,0
20240213,101200,33592010,3760,3760,3760,3760,0
20240213,101100,33592010,3760,3760,3760,3760,0
20240213,101000,33592010,3760,3760,3760,3760,0
20240213,100900,33592010,3760,3775,3775,3760,2
20240213,100800,33584475,3745,3745,3745,3745,0
20240213,100700,33584475,3745,3745,3745,3745,0
20240213,100600,33584475,3745,3745,3745,3745,0
20240213,100500,33584475,3745,3745,3745,3745,0
20240213,100400,33584475,3745,3745,3745,3745,0
20240213,100300,33584475,3745,3760,3760,3745,140
20240213,100200,33059095,3775,3775,3775,3775,0
20240213,100100,33059095,3775,3775,3775,3775,0
20240213,100000,33059095,3775,3775,3775,3775,3
20240213,095900,33047770,3775,3775,3775,3775,0
20240213,095800,33047770,3775,3775,3775,3775,0
20240213,095700,33047770,3775,3775,3775,3775,0
20240213,095600,33047770,3775,3775,3775,3775,0
20240213,095500,33047770,3775,3775,3775,3775,0
20240213,095400,33047770,3775,3775,3775,3775,0
20240213,095300,33047770,3775,3775,3775,3775,0
20240213,095200,33047770,3775,3775,3775,3775,0
20240213,095100,33047770,3775,3775,3775,3775,0
20240213,095000,33047770,3775,3775,3775,3775,0
20240213,094900,33047770,3775,3775,3775,3775,1
20240213,094800,33043995,3740,3755,3755,3740,1100
20240213,094700,28921080,3755,3755,3755,3755,123
20240213,094600,28459215,3775,3775,3775,3775,2
20240213,094500,28451665,3775,3775,3775,3775,0
20240213,094400,28451665,3775,3770,3775,3770,15
20240213,094300,28395110,3775,3775,3775,3775,71
20240213,094200,28127085,3770,3770,3770,3750,233
20240213,094100,27250830,3770,3770,3770,3770,0
20240213,094000,27250830,3770,3770,3770,3770,11
20240213,093900,27209360,3770,3775,3775,3770,126
20240213,093800,26733715,3780,3780,3780,3780,10
20240213,093700,26695915,3785,3785,3785,3785,8
20240213,093600,26665635,3790,3790,3790,3790,0
20240213,093500,26665635,3790,3790,3790,3790,0
20240213,093400,26665635,3790,3790,3790,3790,0
20240213,093300,26665635,3790,3790,3790,3790,0
20240213,093200,26665635,3790,3790,3790,3790,0
20240213,093100,26665635,3790,3790,3790,3790,323
20240213,093000,25441465,3790,3790,3790,3790,10
20240213,092900,25403565,3790,3790,3790,3790,0
20240213,092800,25403565,3790,3790,3790,3790,0
20240213,092700,25403565,3790,3790,3790,3790,0
20240213,092600,25403565,3790,3790,3790,3790,1
20240213,092500,25399775,3775,3775,3775,3775,0
20240213,092400,25399775,3775,3775,3775,3775,0
20240213,092300,25399775,3775,3775,3775,3775,0
20240213,092200,25399775,3775,3775,3775,3775,0
20240213,092100,25399775,3775,3775,3775,3775,0
20240213,092000,25399775,3775,3775,3775,3775,0
20240213,091900,25399775,3775,3775,3775,3775,239
20240213,091800,24497550,3795,3795,3795,3795,0
20240213,091700,24497550,3795,3795,3795,3795,1
20240213,091600,24493755,3795,3795,3795,3795,1
20240213,091500,24489960,3805,3805,3805,3805,0
20240213,091400,24489960,3805,3795,3805,3795,33
20240213,091300,24364560,3780,3780,3780,3780,100
20240213,091200,23986560,3780,3780,3780,3780,0
20240213,091100,23986560,3780,3780,3780,3780,220
20240213,091000,23154960,3780,3780,3780,3780,10
20240213,090900,23117160,3800,3800,3800,3800,0
20240213,090800,23117160,3800,3795,3800,3795,79
20240213,090700,22816965,3790,3790,3790,3790,0
20240213,090600,22816965,3790,3785,3790,3785,135
20240213,090500,22305320,3780,3760,3780,3760,5250
20240213,090400,2550395,3760,3760,3760,3760,0
20240213,090300,2550395,3760,3760,3760,3760,0
20240213,090200,2550395,3760,3760,3760,3760,0
20240213,090100,2550395,3760,3745,3760,3740,169
20240213,090000,1917220,3730,3730,3730,3730,514