KissMeData/001070/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,183300,61655310,7650,7650,7650,7650,100
20240213,183200,61655310,7650,7650,7650,7650,0
20240213,183100,61655310,7650,7650,7650,7650,0
20240213,183000,61655310,7650,7650,7650,7650,0
20240213,182900,61655310,7650,7650,7650,7650,0
20240213,182800,61655310,7650,7650,7650,7650,0
20240213,182700,61655310,7650,7650,7650,7650,0
20240213,182600,61655310,7650,7650,7650,7650,0
20240213,182500,61655310,7650,7650,7650,7650,0
20240213,182400,61655310,7650,7650,7650,7650,0
20240213,182300,61655310,7650,7650,7650,7650,0
20240213,182200,61655310,7650,7650,7650,7650,0
20240213,182100,61655310,7650,7650,7650,7650,0
20240213,182000,61655310,7650,7650,7650,7650,0
20240213,181900,61655310,7650,7650,7650,7650,0
20240213,181800,61655310,7650,7650,7650,7650,0
20240213,181700,61655310,7650,7650,7650,7650,0
20240213,181600,61655310,7650,7650,7650,7650,0
20240213,181500,61655310,7650,7650,7650,7650,0
20240213,181400,61655310,7650,7650,7650,7650,0
20240213,181300,61655310,7650,7650,7650,7650,0
20240213,181200,61655310,7650,7650,7650,7650,0
20240213,181100,61655310,7650,7650,7650,7650,0
20240213,181000,61655310,7650,7650,7650,7650,0
20240213,180900,61655310,7650,7650,7650,7650,0
20240213,180800,61655310,7650,7650,7650,7650,0
20240213,180700,61655310,7650,7650,7650,7650,0
20240213,180600,61655310,7650,7650,7650,7650,0
20240213,180500,61655310,7650,7650,7650,7650,0
20240213,180400,61655310,7650,7650,7650,7650,0
20240213,180300,61655310,7650,7650,7650,7650,100
20240213,180200,61655310,7650,7650,7650,7650,0
20240213,180100,61655310,7650,7650,7650,7650,0
20240213,180000,61655310,7650,7650,7650,7650,0
20240213,175900,61655310,7650,7650,7650,7650,0
20240213,175800,61655310,7650,7650,7650,7650,0
20240213,175700,61655310,7650,7650,7650,7650,0
20240213,175600,61655310,7650,7650,7650,7650,0
20240213,175500,61655310,7650,7650,7650,7650,0
20240213,175400,61655310,7650,7650,7650,7650,0
20240213,175300,61655310,7650,7650,7650,7650,0
20240213,175200,61655310,7650,7650,7650,7650,0
20240213,175100,61655310,7650,7650,7650,7650,0
20240213,175000,61655310,7650,7650,7650,7650,0
20240213,174900,61655310,7650,7650,7650,7650,0
20240213,174800,61655310,7650,7650,7650,7650,0
20240213,174700,61655310,7650,7650,7650,7650,0
20240213,174600,61655310,7650,7650,7650,7650,0
20240213,174500,61655310,7650,7650,7650,7650,0
20240213,174400,61655310,7650,7650,7650,7650,0
20240213,174300,61655310,7650,7650,7650,7650,0
20240213,174200,61655310,7650,7650,7650,7650,0
20240213,174100,61655310,7650,7650,7650,7650,0
20240213,174000,61655310,7650,7650,7650,7650,0
20240213,173900,61655310,7650,7650,7650,7650,0
20240213,173800,61655310,7650,7650,7650,7650,0
20240213,173700,61655310,7650,7650,7650,7650,0
20240213,173600,61655310,7650,7650,7650,7650,0
20240213,173500,61655310,7650,7650,7650,7650,0
20240213,173400,61655310,7650,7650,7650,7650,0
20240213,173300,61655310,7650,7650,7650,7650,100
20240213,173200,61655310,7650,7650,7650,7650,0
20240213,173100,61655310,7650,7650,7650,7650,0
20240213,173000,61655310,7650,7650,7650,7650,0
20240213,172900,61655310,7650,7650,7650,7650,0
20240213,172800,61655310,7650,7650,7650,7650,0
20240213,172700,61655310,7650,7650,7650,7650,0
20240213,172600,61655310,7650,7650,7650,7650,0
20240213,172500,61655310,7650,7650,7650,7650,0
20240213,172400,61655310,7650,7650,7650,7650,0
20240213,172300,61655310,7650,7650,7650,7650,0
20240213,172200,61655310,7650,7650,7650,7650,0
20240213,172100,61655310,7650,7650,7650,7650,0
20240213,172000,61655310,7650,7650,7650,7650,0
20240213,171900,61655310,7650,7650,7650,7650,0
20240213,171800,61655310,7650,7650,7650,7650,0
20240213,171700,61655310,7650,7650,7650,7650,0
20240213,171600,61655310,7650,7650,7650,7650,0
20240213,171500,61655310,7650,7650,7650,7650,0
20240213,171400,61655310,7650,7650,7650,7650,0
20240213,171300,61655310,7650,7650,7650,7650,0
20240213,171200,61655310,7650,7650,7650,7650,0
20240213,171100,61655310,7650,7650,7650,7650,0
20240213,171000,61655310,7650,7650,7650,7650,0
20240213,170900,61655310,7650,7650,7650,7650,0
20240213,170800,61655310,7650,7650,7650,7650,0
20240213,170700,61655310,7650,7650,7650,7650,0
20240213,170600,61655310,7650,7650,7650,7650,0
20240213,170500,61655310,7650,7650,7650,7650,0
20240213,170400,61655310,7650,7650,7650,7650,0
20240213,170300,61655310,7650,7650,7650,7650,100
20240213,170200,61655310,7650,7650,7650,7650,0
20240213,170100,61655310,7650,7650,7650,7650,0
20240213,170000,61655310,7650,7650,7650,7650,0
20240213,165900,61655310,7650,7650,7650,7650,0
20240213,165800,61655310,7650,7650,7650,7650,0
20240213,165700,61655310,7650,7650,7650,7650,0
20240213,165600,61655310,7650,7650,7650,7650,0
20240213,165500,61655310,7650,7650,7650,7650,0
20240213,165400,61655310,7650,7650,7650,7650,0
20240213,165300,61655310,7650,7650,7650,7650,0
20240213,165200,61655310,7650,7650,7650,7650,0
20240213,165100,61655310,7650,7650,7650,7650,0
20240213,165000,61655310,7650,7650,7650,7650,0
20240213,164900,61655310,7650,7650,7650,7650,0
20240213,164800,61655310,7650,7650,7650,7650,0
20240213,164700,61655310,7650,7650,7650,7650,0
20240213,164600,61655310,7650,7650,7650,7650,0
20240213,164500,61655310,7650,7650,7650,7650,0
20240213,164400,61655310,7650,7650,7650,7650,0
20240213,164300,61655310,7650,7650,7650,7650,0
20240213,164200,61655310,7650,7650,7650,7650,0
20240213,164100,61655310,7650,7650,7650,7650,0
20240213,164000,61655310,7650,7650,7650,7650,0
20240213,163900,61655310,7650,7650,7650,7650,0
20240213,163800,61655310,7650,7650,7650,7650,0
20240213,163700,61655310,7650,7650,7650,7650,0
20240213,163600,61655310,7650,7650,7650,7650,0
20240213,163500,61655310,7650,7650,7650,7650,0
20240213,163400,61655310,7650,7650,7650,7650,0
20240213,163300,61655310,7650,7650,7650,7650,100
20240213,163200,61655310,7650,7650,7650,7650,0
20240213,163100,61655310,7650,7650,7650,7650,0
20240213,163000,61655310,7650,7650,7650,7650,0
20240213,162900,61655310,7650,7650,7650,7650,0
20240213,162800,61655310,7650,7650,7650,7650,0
20240213,162700,61655310,7650,7650,7650,7650,0
20240213,162600,61655310,7650,7650,7650,7650,0
20240213,162500,61655310,7650,7650,7650,7650,0
20240213,162400,61655310,7650,7650,7650,7650,0
20240213,162300,61655310,7650,7650,7650,7650,0
20240213,162200,61655310,7650,7650,7650,7650,0
20240213,162100,61655310,7650,7650,7650,7650,0
20240213,162000,61655310,7650,7650,7650,7650,0
20240213,161900,61655310,7650,7650,7650,7650,0
20240213,161800,61655310,7650,7650,7650,7650,0
20240213,161700,61655310,7650,7650,7650,7650,0
20240213,161600,61655310,7650,7650,7650,7650,0
20240213,161500,61655310,7650,7650,7650,7650,0
20240213,161400,61655310,7650,7650,7650,7650,0
20240213,161300,61655310,7650,7650,7650,7650,0
20240213,161200,61655310,7650,7650,7650,7650,0
20240213,161100,61655310,7650,7650,7650,7650,0
20240213,161000,61655310,7650,7650,7650,7650,0
20240213,160900,61655310,7650,7650,7650,7650,0
20240213,160800,61655310,7650,7650,7650,7650,0
20240213,160700,61655310,7650,7650,7650,7650,0
20240213,160600,61655310,7650,7650,7650,7650,0
20240213,160500,61655310,7650,7650,7650,7650,0
20240213,160400,61655310,7650,7650,7650,7650,0
20240213,160300,61655310,7650,7650,7650,7650,100
20240213,160200,61655310,7650,7650,7650,7650,0
20240213,160100,61655310,7650,7650,7650,7650,0
20240213,160000,61655310,7650,7650,7650,7650,0
20240213,155900,61655310,7650,7650,7650,7650,0
20240213,155800,61655310,7650,7650,7650,7650,0
20240213,155700,61655310,7650,7650,7650,7650,0
20240213,155600,61655310,7650,7650,7650,7650,0
20240213,155500,61655310,7650,7650,7650,7650,0
20240213,155400,61655310,7650,7650,7650,7650,0
20240213,155300,61655310,7650,7650,7650,7650,0
20240213,155200,61655310,7650,7650,7650,7650,0
20240213,155100,61655310,7650,7650,7650,7650,0
20240213,155000,61655310,7650,7650,7650,7650,0
20240213,154900,61655310,7650,7650,7650,7650,0
20240213,154800,61655310,7650,7650,7650,7650,0
20240213,154700,61655310,7650,7650,7650,7650,0
20240213,154600,61655310,7650,7650,7650,7650,0
20240213,154500,61655310,7650,7650,7650,7650,0
20240213,154400,61655310,7650,7650,7650,7650,0
20240213,154300,61655310,7650,7650,7650,7650,0
20240213,154200,61655310,7650,7650,7650,7650,0
20240213,154100,61655310,7650,7650,7650,7650,0
20240213,154000,61655310,7650,7650,7650,7650,0
20240213,153900,61655310,7650,7650,7650,7650,0
20240213,153800,61655310,7650,7650,7650,7650,0
20240213,153700,61655310,7650,7650,7650,7650,0
20240213,153600,61655310,7650,7650,7650,7650,0
20240213,153500,61655310,7650,7650,7650,7650,0
20240213,153400,61655310,7650,7650,7650,7650,0
20240213,153300,61655310,7650,7650,7650,7650,100
20240213,153200,61655310,7650,7650,7650,7650,0
20240213,153100,61655310,7650,7650,7650,7650,0
20240213,153000,61655310,7650,7650,7650,7650,100
20240213,152900,60890310,7680,7680,7680,7680,0
20240213,152800,60890310,7680,7680,7680,7680,0
20240213,152700,60890310,7680,7680,7680,7680,0
20240213,152600,60890310,7680,7680,7680,7680,0
20240213,152500,60890310,7680,7680,7680,7680,0
20240213,152400,60890310,7680,7680,7680,7680,0
20240213,152300,60890310,7680,7680,7680,7680,0
20240213,152200,60890310,7680,7680,7680,7680,0
20240213,152100,60890310,7680,7680,7680,7680,0
20240213,152000,60890310,7680,7680,7680,7680,0
20240213,151900,60890310,7680,7660,7680,7660,3
20240213,151800,60867310,7700,7700,7700,7700,2
20240213,151700,60851910,7700,7700,7700,7700,1
20240213,151600,60844210,7670,7690,7700,7670,353
20240213,151500,58129630,7690,7690,7690,7690,0
20240213,151400,58129630,7690,7690,7690,7690,0
20240213,151300,58129630,7690,7690,7690,7690,1
20240213,151200,58121940,7660,7660,7660,7660,0
20240213,151100,58121940,7660,7660,7660,7660,0
20240213,151000,58121940,7660,7660,7660,7660,0
20240213,150900,58121940,7660,7660,7660,7660,0
20240213,150800,58121940,7660,7660,7660,7660,0
20240213,150700,58121940,7660,7660,7660,7660,0
20240213,150600,58121940,7660,7660,7660,7660,0
20240213,150500,58121940,7660,7680,7710,7660,284
20240213,150400,55938710,7680,7680,7680,7680,1
20240213,150300,55931030,7660,7660,7660,7660,30
20240213,150200,55701230,7660,7660,7660,7660,0
20240213,150100,55701230,7660,7660,7660,7660,0
20240213,150000,55701230,7660,7660,7660,7660,0
20240213,145900,55701230,7660,7660,7660,7660,37
20240213,145800,55417810,7680,7680,7680,7680,0
20240213,145700,55417810,7680,7680,7680,7680,0
20240213,145600,55417810,7680,7680,7680,7680,0
20240213,145500,55417810,7680,7680,7680,7680,0
20240213,145400,55417810,7680,7680,7680,7680,5
20240213,145300,55379410,7680,7680,7680,7680,0
20240213,145200,55379410,7680,7680,7680,7680,1
20240213,145100,55371730,7670,7680,7680,7670,171
20240213,145000,54060150,7680,7680,7680,7680,10
20240213,144900,53983350,7680,7680,7680,7680,1
20240213,144800,53975670,7680,7680,7680,7680,0
20240213,144700,53975670,7680,7680,7680,7680,5
20240213,144600,53937270,7680,7680,7680,7680,0
20240213,144500,53937270,7680,7680,7680,7680,5
20240213,144400,53898870,7680,7680,7680,7680,55
20240213,144300,53476470,7690,7690,7690,7690,0
20240213,144200,53476470,7690,7690,7690,7690,0
20240213,144100,53476470,7690,7690,7690,7690,0
20240213,144000,53476470,7690,7690,7690,7690,0
20240213,143900,53476470,7690,7690,7690,7690,0
20240213,143800,53476470,7690,7690,7690,7690,0
20240213,143700,53476470,7690,7690,7690,7690,1
20240213,143600,53468780,7690,7690,7690,7690,0
20240213,143500,53468780,7690,7690,7690,7690,0
20240213,143400,53468780,7690,7690,7690,7690,0
20240213,143300,53468780,7690,7690,7690,7690,47
20240213,143200,53107350,7710,7710,7710,7710,0
20240213,143100,53107350,7710,7710,7710,7710,0
20240213,143000,53107350,7710,7690,7710,7690,4
20240213,142900,53076570,7720,7720,7720,7720,0
20240213,142800,53076570,7720,7720,7720,7720,0
20240213,142700,53076570,7720,7720,7720,7720,0
20240213,142600,53076570,7720,7710,7720,7710,63
20240213,142500,52590820,7710,7700,7710,7700,90
20240213,142400,51897800,7700,7700,7700,7700,0
20240213,142300,51897800,7700,7700,7700,7700,0
20240213,142200,51897800,7700,7690,7700,7690,226
20240213,142100,50159850,7690,7670,7690,7660,525
20240213,142000,46125020,7680,7680,7680,7680,0
20240213,141900,46125020,7680,7680,7680,7680,0
20240213,141800,46125020,7680,7680,7680,7680,0
20240213,141700,46125020,7680,7680,7680,7680,0
20240213,141600,46125020,7680,7680,7680,7680,0
20240213,141500,46125020,7680,7680,7680,7680,0
20240213,141400,46125020,7680,7680,7680,7680,0
20240213,141300,46125020,7680,7680,7680,7680,1
20240213,141200,46117340,7670,7670,7670,7670,0
20240213,141100,46117340,7670,7670,7670,7670,1
20240213,141000,46109670,7690,7690,7690,7690,0
20240213,140900,46109670,7690,7690,7690,7690,0
20240213,140800,46109670,7690,7690,7690,7690,0
20240213,140700,46109670,7690,7690,7690,7670,80
20240213,140600,45494500,7700,7700,7700,7700,0
20240213,140500,45494500,7700,7690,7700,7690,6
20240213,140400,45448350,7690,7690,7700,7690,7
20240213,140300,45394510,7690,7690,7690,7690,0
20240213,140200,45394510,7690,7680,7690,7680,180
20240213,140100,44010320,7680,7680,7680,7680,126
20240213,140000,43042640,7680,7680,7680,7680,0
20240213,135900,43042640,7680,7680,7680,7680,0
20240213,135800,43042640,7680,7680,7680,7680,0
20240213,135700,43042640,7680,7680,7680,7680,50
20240213,135600,42658640,7680,7660,7680,7660,148
20240213,135500,41524410,7660,7660,7660,7660,0
20240213,135400,41524410,7660,7660,7660,7660,0
20240213,135300,41524410,7660,7660,7660,7660,0
20240213,135200,41524410,7660,7660,7660,7660,1
20240213,135100,41516750,7650,7640,7650,7640,305
20240213,135000,39184290,7630,7630,7630,7630,40
20240213,134900,38879090,7640,7640,7640,7640,0
20240213,134800,38879090,7640,7640,7640,7640,0
20240213,134700,38879090,7640,7640,7640,7640,0
20240213,134600,38879090,7640,7640,7640,7640,0
20240213,134500,38879090,7640,7640,7640,7640,0
20240213,134400,38879090,7640,7640,7640,7640,0
20240213,134300,38879090,7640,7640,7640,7640,0
20240213,134200,38879090,7640,7640,7640,7640,0
20240213,134100,38879090,7640,7640,7640,7640,0
20240213,134000,38879090,7640,7640,7640,7640,0
20240213,133900,38879090,7640,7640,7640,7640,0
20240213,133800,38879090,7640,7640,7640,7640,0
20240213,133700,38879090,7640,7640,7640,7640,0
20240213,133600,38879090,7640,7640,7640,7640,0
20240213,133500,38879090,7640,7640,7640,7640,0
20240213,133400,38879090,7640,7640,7640,7640,0
20240213,133300,38879090,7640,7640,7640,7640,0
20240213,133200,38879090,7640,7640,7640,7640,0
20240213,133100,38879090,7640,7640,7640,7640,0
20240213,133000,38879090,7640,7640,7640,7640,0
20240213,132900,38879090,7640,7640,7640,7640,0
20240213,132800,38879090,7640,7640,7640,7640,0
20240213,132700,38879090,7640,7640,7640,7640,0
20240213,132600,38879090,7640,7640,7640,7640,0
20240213,132500,38879090,7640,7640,7640,7640,0
20240213,132400,38879090,7640,7640,7640,7640,0
20240213,132300,38879090,7640,7630,7640,7630,97
20240213,132200,38138950,7630,7610,7630,7610,57
20240213,132100,37705000,7600,7600,7600,7600,0
20240213,132000,37705000,7600,7600,7600,7600,9
20240213,131900,37636600,7600,7600,7600,7600,0
20240213,131800,37636600,7600,7600,7600,7600,151
20240213,131700,36489000,7630,7630,7630,7630,0
20240213,131600,36489000,7630,7630,7630,7630,0
20240213,131500,36489000,7630,7630,7630,7630,0
20240213,131400,36489000,7630,7630,7630,7630,0
20240213,131300,36489000,7630,7600,7630,7600,460
20240213,131200,32984410,7600,7600,7600,7600,0
20240213,131100,32984410,7600,7600,7600,7600,0
20240213,131000,32984410,7600,7600,7600,7600,0
20240213,130900,32984410,7600,7600,7600,7600,0
20240213,130800,32984410,7600,7600,7600,7600,0
20240213,130700,32984410,7600,7570,7600,7570,2
20240213,130600,32969240,7580,7580,7580,7580,13
20240213,130500,32870700,7580,7580,7580,7580,0
20240213,130400,32870700,7580,7580,7580,7580,60
20240213,130300,32415900,7590,7590,7590,7590,5
20240213,130200,32377950,7600,7600,7600,7600,0
20240213,130100,32377950,7600,7600,7600,7600,0
20240213,130000,32377950,7600,7600,7600,7600,1
20240213,125900,32370350,7590,7590,7590,7590,0
20240213,125800,32370350,7590,7590,7590,7590,0
20240213,125700,32370350,7590,7590,7590,7590,5
20240213,125600,32332400,7590,7590,7590,7590,0
20240213,125500,32332400,7590,7590,7590,7590,0
20240213,125400,32332400,7590,7590,7590,7590,0
20240213,125300,32332400,7590,7590,7590,7590,0
20240213,125200,32332400,7590,7590,7590,7590,0
20240213,125100,32332400,7590,7590,7590,7590,0
20240213,125000,32332400,7590,7590,7590,7590,0
20240213,124900,32332400,7590,7590,7590,7590,0
20240213,124800,32332400,7590,7590,7590,7590,0
20240213,124700,32332400,7590,7590,7590,7590,100
20240213,124600,31573400,7610,7610,7610,7610,0
20240213,124500,31573400,7610,7610,7610,7610,0
20240213,124400,31573400,7610,7580,7610,7580,20
20240213,124300,31421600,7580,7580,7580,7580,0
20240213,124200,31421600,7580,7580,7580,7580,0
20240213,124100,31421600,7580,7580,7580,7580,6
20240213,124000,31376120,7590,7590,7590,7590,0
20240213,123900,31376120,7590,7590,7590,7590,0
20240213,123800,31376120,7590,7590,7590,7590,0
20240213,123700,31376120,7590,7590,7590,7590,25
20240213,123600,31186370,7610,7610,7610,7610,2
20240213,123500,31171150,7610,7610,7610,7610,0
20240213,123400,31171150,7610,7610,7610,7610,0
20240213,123300,31171150,7610,7610,7610,7610,0
20240213,123200,31171150,7610,7610,7610,7610,0
20240213,123100,31171150,7610,7600,7610,7600,6
20240213,123000,31125540,7610,7590,7610,7590,19
20240213,122900,30981160,7570,7590,7610,7570,555
20240213,122800,26778210,7580,7570,7590,7570,8
20240213,122700,26717570,7600,7580,7600,7580,50
20240213,122600,26338080,7570,7580,7590,7570,43
20240213,122500,26011940,7580,7560,7580,7560,28
20240213,122400,25800020,7550,7560,7560,7550,7
20240213,122300,25747120,7560,7560,7580,7550,52
20240213,122200,25354110,7560,7570,7570,7560,101
20240213,122100,24590330,7560,7560,7560,7560,2
20240213,122000,24575210,7590,7580,7590,7580,2
20240213,121900,24560040,7580,7570,7580,7570,54
20240213,121800,24150780,7570,7570,7570,7570,0
20240213,121700,24150780,7570,7570,7570,7570,0
20240213,121600,24150780,7570,7570,7570,7570,1
20240213,121500,24143210,7560,7560,7560,7560,0
20240213,121400,24143210,7560,7560,7560,7560,0
20240213,121300,24143210,7560,7560,7560,7560,0
20240213,121200,24143210,7560,7560,7560,7560,0
20240213,121100,24143210,7560,7560,7560,7560,0
20240213,121000,24143210,7560,7550,7560,7550,36
20240213,120900,23871060,7550,7550,7550,7550,10
20240213,120800,23795560,7540,7540,7540,7540,5
20240213,120700,23757860,7550,7550,7550,7550,0
20240213,120600,23757860,7550,7550,7550,7550,0
20240213,120500,23757860,7550,7550,7550,7550,5
20240213,120400,23720110,7550,7550,7550,7550,0
20240213,120300,23720110,7550,7550,7550,7550,0
20240213,120200,23720110,7550,7550,7550,7550,1
20240213,120100,23712560,7540,7540,7550,7540,22
20240213,120000,23546480,7550,7560,7560,7550,131
20240213,115900,22556250,7590,7590,7590,7590,0
20240213,115800,22556250,7590,7590,7590,7590,0
20240213,115700,22556250,7590,7590,7590,7590,0
20240213,115600,22556250,7590,7590,7590,7590,0
20240213,115500,22556250,7590,7590,7590,7590,0
20240213,115400,22556250,7590,7590,7590,7590,0
20240213,115300,22556250,7590,7590,7590,7590,1
20240213,115200,22548660,7590,7570,7590,7570,57
20240213,115100,22117010,7560,7560,7560,7560,0
20240213,115000,22117010,7560,7560,7560,7560,21
20240213,114900,21958250,7550,7550,7550,7550,0
20240213,114800,21958250,7550,7550,7550,7550,0
20240213,114700,21958250,7550,7550,7550,7550,0
20240213,114600,21958250,7550,7550,7550,7550,0
20240213,114500,21958250,7550,7550,7550,7550,0
20240213,114400,21958250,7550,7550,7550,7550,0
20240213,114300,21958250,7550,7550,7560,7550,63
20240213,114200,21482580,7550,7540,7550,7540,49
20240213,114100,21113080,7550,7550,7550,7550,0
20240213,114000,21113080,7550,7550,7550,7550,172
20240213,113900,19814480,7550,7550,7550,7550,0
20240213,113800,19814480,7550,7550,7550,7550,0
20240213,113700,19814480,7550,7550,7550,7550,100
20240213,113600,19059480,7550,7550,7550,7550,0
20240213,113500,19059480,7550,7550,7550,7550,0
20240213,113400,19059480,7550,7550,7550,7550,0
20240213,113300,19059480,7550,7560,7560,7550,2
20240213,113200,19044370,7550,7550,7550,7550,0
20240213,113100,19044370,7550,7550,7550,7550,0
20240213,113000,19044370,7550,7550,7550,7550,20
20240213,112900,18893370,7560,7560,7560,7560,0
20240213,112800,18893370,7560,7560,7560,7560,0
20240213,112700,18893370,7560,7560,7560,7560,0
20240213,112600,18893370,7560,7560,7560,7560,0
20240213,112500,18893370,7560,7560,7560,7560,3
20240213,112400,18870690,7560,7560,7560,7560,32
20240213,112300,18628770,7560,7560,7560,7560,2
20240213,112200,18613650,7560,7560,7560,7560,105
20240213,112100,17819850,7560,7560,7560,7560,0
20240213,112000,17819850,7560,7560,7560,7560,0
20240213,111900,17819850,7560,7560,7560,7560,0
20240213,111800,17819850,7560,7560,7560,7560,0
20240213,111700,17819850,7560,7560,7560,7560,0
20240213,111600,17819850,7560,7560,7560,7560,0
20240213,111500,17819850,7560,7560,7560,7560,0
20240213,111400,17819850,7560,7560,7560,7560,0
20240213,111300,17819850,7560,7560,7560,7560,0
20240213,111200,17819850,7560,7560,7560,7560,0
20240213,111100,17819850,7560,7560,7560,7560,0
20240213,111000,17819850,7560,7560,7560,7560,0
20240213,110900,17819850,7560,7560,7560,7560,0
20240213,110800,17819850,7560,7560,7560,7560,0
20240213,110700,17819850,7560,7560,7560,7560,0
20240213,110600,17819850,7560,7560,7560,7560,1
20240213,110500,17812290,7570,7570,7570,7570,0
20240213,110400,17812290,7570,7570,7570,7570,0
20240213,110300,17812290,7570,7570,7570,7570,0
20240213,110200,17812290,7570,7570,7570,7570,0
20240213,110100,17812290,7570,7560,7570,7560,23
20240213,110000,17638400,7560,7560,7560,7560,1
20240213,105900,17630840,7560,7550,7560,7550,22
20240213,105800,17464730,7540,7540,7540,7540,17
20240213,105700,17336550,7540,7540,7540,7540,3
20240213,105600,17313930,7530,7530,7530,7530,20
20240213,105500,17163330,7540,7540,7540,7540,10
20240213,105400,17087930,7540,7540,7540,7540,46
20240213,105300,16741090,7540,7540,7540,7540,1
20240213,105200,16733550,7540,7540,7540,7540,0
20240213,105100,16733550,7540,7540,7540,7540,0
20240213,105000,16733550,7540,7540,7540,7540,0
20240213,104900,16733550,7540,7540,7540,7540,5
20240213,104800,16695850,7540,7540,7540,7540,0
20240213,104700,16695850,7540,7540,7540,7540,4
20240213,104600,16665690,7540,7540,7540,7540,16
20240213,104500,16545050,7540,7540,7540,7540,255
20240213,104400,14622350,7550,7550,7550,7550,0
20240213,104300,14622350,7550,7550,7550,7550,0
20240213,104200,14622350,7550,7550,7550,7550,0
20240213,104100,14622350,7550,7550,7550,7550,2
20240213,104000,14607250,7550,7550,7550,7550,1
20240213,103900,14599700,7540,7540,7540,7540,0
20240213,103800,14599700,7540,7540,7540,7540,0
20240213,103700,14599700,7540,7540,7540,7540,0
20240213,103600,14599700,7540,7540,7540,7540,0
20240213,103500,14599700,7540,7540,7540,7540,1
20240213,103400,14592160,7550,7550,7550,7550,1
20240213,103300,14584610,7540,7540,7540,7540,0
20240213,103200,14584610,7540,7540,7540,7540,0
20240213,103100,14584610,7540,7540,7540,7540,0
20240213,103000,14584610,7540,7540,7540,7540,50
20240213,102900,14207610,7550,7550,7550,7550,120
20240213,102800,13301610,7550,7550,7550,7550,0
20240213,102700,13301610,7550,7550,7550,7550,0
20240213,102600,13301610,7550,7550,7550,7550,0
20240213,102500,13301610,7550,7550,7550,7550,0
20240213,102400,13301610,7550,7550,7550,7550,0
20240213,102300,13301610,7550,7550,7550,7550,0
20240213,102200,13301610,7550,7550,7550,7550,0
20240213,102100,13301610,7550,7550,7550,7550,0
20240213,102000,13301610,7550,7550,7550,7550,1
20240213,101900,13294060,7550,7550,7550,7550,1
20240213,101800,13286510,7550,7550,7550,7550,40
20240213,101700,12984510,7550,7550,7550,7550,1
20240213,101600,12976960,7550,7550,7550,7550,100
20240213,101500,12221960,7550,7550,7550,7550,0
20240213,101400,12221960,7550,7550,7550,7550,0
20240213,101300,12221960,7550,7550,7550,7550,0
20240213,101200,12221960,7550,7550,7550,7550,4
20240213,101100,12191760,7550,7550,7550,7550,0
20240213,101000,12191760,7550,7560,7560,7550,110
20240213,100900,11360940,7560,7570,7570,7560,11
20240213,100800,11277720,7550,7550,7550,7550,3
20240213,100700,11255070,7560,7570,7570,7560,11
20240213,100600,11171860,7560,7560,7560,7560,0
20240213,100500,11171860,7560,7560,7560,7560,1
20240213,100400,11164300,7560,7560,7560,7560,40
20240213,100300,10861900,7560,7560,7560,7560,22
20240213,100200,10695580,7560,7560,7560,7560,106
20240213,100100,9894220,7570,7560,7570,7560,45
20240213,100000,9553970,7560,7560,7560,7560,30
20240213,095900,9327170,7560,7560,7560,7560,108
20240213,095800,8510690,7560,7560,7560,7560,31
20240213,095700,8276330,7570,7570,7570,7570,5
20240213,095600,8238480,7580,7580,7580,7580,1
20240213,095500,8230900,7560,7560,7560,7560,0
20240213,095400,8230900,7560,7560,7560,7560,0
20240213,095300,8230900,7560,7560,7560,7560,46
20240213,095200,7883140,7560,7560,7560,7560,52
20240213,095100,7490020,7560,7580,7580,7560,357
20240213,095000,4787780,7580,7580,7580,7580,1
20240213,094900,4780200,7610,7610,7610,7610,3
20240213,094800,4757370,7620,7620,7620,7620,0
20240213,094700,4757370,7620,7620,7620,7620,0
20240213,094600,4757370,7620,7620,7620,7620,1
20240213,094500,4749750,7610,7610,7610,7610,29
20240213,094400,4529060,7610,7610,7610,7610,71
20240213,094300,3988750,7630,7630,7630,7630,0
20240213,094200,3988750,7630,7630,7630,7630,0
20240213,094100,3988750,7630,7630,7630,7630,0
20240213,094000,3988750,7630,7630,7630,7630,1
20240213,093900,3981120,7590,7590,7590,7590,77
20240213,093800,3396690,7630,7630,7630,7630,1
20240213,093700,3389060,7600,7600,7600,7600,0
20240213,093600,3389060,7600,7600,7600,7600,0
20240213,093500,3389060,7600,7600,7600,7600,10
20240213,093400,3313060,7630,7630,7630,7630,1
20240213,093300,3305430,7610,7610,7610,7610,4
20240213,093200,3274990,7610,7620,7620,7610,4
20240213,093100,3244520,7610,7610,7610,7610,1
20240213,093000,3236910,7610,7610,7610,7610,2
20240213,092900,3221690,7630,7630,7630,7630,0
20240213,092800,3221690,7630,7630,7630,7630,0
20240213,092700,3221690,7630,7630,7630,7630,1
20240213,092600,3214060,7600,7600,7600,7600,20
20240213,092500,3062060,7630,7630,7630,7630,1
20240213,092400,3054430,7600,7600,7600,7600,0
20240213,092300,3054430,7600,7600,7600,7600,25
20240213,092200,2864430,7610,7610,7610,7610,0
20240213,092100,2864430,7610,7610,7610,7610,0
20240213,092000,2864430,7610,7610,7610,7610,0
20240213,091900,2864430,7610,7610,7610,7610,0
20240213,091800,2864430,7610,7600,7610,7600,36
20240213,091700,2590650,7600,7600,7600,7600,10
20240213,091600,2514650,7610,7610,7610,7610,0
20240213,091500,2514650,7610,7610,7610,7610,5
20240213,091400,2476600,7600,7600,7600,7600,0
20240213,091300,2476600,7600,7600,7600,7600,0
20240213,091200,2476600,7600,7600,7600,7600,13
20240213,091100,2377800,7600,7600,7600,7600,5
20240213,091000,2339800,7590,7600,7600,7590,11
20240213,090900,2256210,7610,7610,7610,7610,14
20240213,090800,2149670,7630,7630,7630,7630,1
20240213,090700,2142040,7630,7630,7630,7630,0
20240213,090600,2142040,7630,7630,7630,7630,0
20240213,090500,2142040,7630,7630,7630,7630,0
20240213,090400,2142040,7630,7630,7630,7630,178
20240213,090300,783900,7630,7630,7630,7630,24
20240213,090200,600780,7660,7660,7660,7660,0
20240213,090100,600780,7660,7600,7660,7600,45
20240213,090000,258160,7610,7590,7610,7590,34