KissMeData/080470/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194500,16811630,4995,4995,4995,4995,100
20240213,194400,16811630,4995,4995,4995,4995,0
20240213,194300,16811630,4995,4995,4995,4995,0
20240213,194200,16811630,4995,4995,4995,4995,0
20240213,194100,16811630,4995,4995,4995,4995,0
20240213,194000,16811630,4995,4995,4995,4995,0
20240213,193900,16811630,4995,4995,4995,4995,0
20240213,193800,16811630,4995,4995,4995,4995,0
20240213,193700,16811630,4995,4995,4995,4995,0
20240213,193600,16811630,4995,4995,4995,4995,0
20240213,193500,16811630,4995,4995,4995,4995,0
20240213,193400,16811630,4995,4995,4995,4995,0
20240213,193300,16811630,4995,4995,4995,4995,0
20240213,193200,16811630,4995,4995,4995,4995,0
20240213,193100,16811630,4995,4995,4995,4995,0
20240213,193000,16811630,4995,4995,4995,4995,0
20240213,192900,16811630,4995,4995,4995,4995,0
20240213,192800,16811630,4995,4995,4995,4995,0
20240213,192700,16811630,4995,4995,4995,4995,0
20240213,192600,16811630,4995,4995,4995,4995,0
20240213,192500,16811630,4995,4995,4995,4995,0
20240213,192400,16811630,4995,4995,4995,4995,0
20240213,192300,16811630,4995,4995,4995,4995,0
20240213,192200,16811630,4995,4995,4995,4995,0
20240213,192100,16811630,4995,4995,4995,4995,0
20240213,192000,16811630,4995,4995,4995,4995,0
20240213,191900,16811630,4995,4995,4995,4995,0
20240213,191800,16811630,4995,4995,4995,4995,0
20240213,191700,16811630,4995,4995,4995,4995,0
20240213,191600,16811630,4995,4995,4995,4995,0
20240213,191500,16811630,4995,4995,4995,4995,100
20240213,191400,16811630,4995,4995,4995,4995,0
20240213,191300,16811630,4995,4995,4995,4995,0
20240213,191200,16811630,4995,4995,4995,4995,0
20240213,191100,16811630,4995,4995,4995,4995,0
20240213,191000,16811630,4995,4995,4995,4995,0
20240213,190900,16811630,4995,4995,4995,4995,0
20240213,190800,16811630,4995,4995,4995,4995,0
20240213,190700,16811630,4995,4995,4995,4995,0
20240213,190600,16811630,4995,4995,4995,4995,0
20240213,190500,16811630,4995,4995,4995,4995,0
20240213,190400,16811630,4995,4995,4995,4995,0
20240213,190300,16811630,4995,4995,4995,4995,0
20240213,190200,16811630,4995,4995,4995,4995,0
20240213,190100,16811630,4995,4995,4995,4995,0
20240213,190000,16811630,4995,4995,4995,4995,0
20240213,185900,16811630,4995,4995,4995,4995,0
20240213,185800,16811630,4995,4995,4995,4995,0
20240213,185700,16811630,4995,4995,4995,4995,0
20240213,185600,16811630,4995,4995,4995,4995,0
20240213,185500,16811630,4995,4995,4995,4995,0
20240213,185400,16811630,4995,4995,4995,4995,0
20240213,185300,16811630,4995,4995,4995,4995,0
20240213,185200,16811630,4995,4995,4995,4995,0
20240213,185100,16811630,4995,4995,4995,4995,0
20240213,185000,16811630,4995,4995,4995,4995,0
20240213,184900,16811630,4995,4995,4995,4995,0
20240213,184800,16811630,4995,4995,4995,4995,0
20240213,184700,16811630,4995,4995,4995,4995,0
20240213,184600,16811630,4995,4995,4995,4995,0
20240213,184500,16811630,4995,4995,4995,4995,100
20240213,184400,16811630,4995,4995,4995,4995,0
20240213,184300,16811630,4995,4995,4995,4995,0
20240213,184200,16811630,4995,4995,4995,4995,0
20240213,184100,16811630,4995,4995,4995,4995,0
20240213,184000,16811630,4995,4995,4995,4995,0
20240213,183900,16811630,4995,4995,4995,4995,0
20240213,183800,16811630,4995,4995,4995,4995,0
20240213,183700,16811630,4995,4995,4995,4995,0
20240213,183600,16811630,4995,4995,4995,4995,0
20240213,183500,16811630,4995,4995,4995,4995,0
20240213,183400,16811630,4995,4995,4995,4995,0
20240213,183300,16811630,4995,4995,4995,4995,0
20240213,183200,16811630,4995,4995,4995,4995,0
20240213,183100,16811630,4995,4995,4995,4995,0
20240213,183000,16811630,4995,4995,4995,4995,0
20240213,182900,16811630,4995,4995,4995,4995,0
20240213,182800,16811630,4995,4995,4995,4995,0
20240213,182700,16811630,4995,4995,4995,4995,0
20240213,182600,16811630,4995,4995,4995,4995,0
20240213,182500,16811630,4995,4995,4995,4995,0
20240213,182400,16811630,4995,4995,4995,4995,0
20240213,182300,16811630,4995,4995,4995,4995,0
20240213,182200,16811630,4995,4995,4995,4995,0
20240213,182100,16811630,4995,4995,4995,4995,0
20240213,182000,16811630,4995,4995,4995,4995,0
20240213,181900,16811630,4995,4995,4995,4995,0
20240213,181800,16811630,4995,4995,4995,4995,0
20240213,181700,16811630,4995,4995,4995,4995,0
20240213,181600,16811630,4995,4995,4995,4995,0
20240213,181500,16811630,4995,4995,4995,4995,100
20240213,181400,16811630,4995,4995,4995,4995,0
20240213,181300,16811630,4995,4995,4995,4995,0
20240213,181200,16811630,4995,4995,4995,4995,0
20240213,181100,16811630,4995,4995,4995,4995,0
20240213,181000,16811630,4995,4995,4995,4995,0
20240213,180900,16811630,4995,4995,4995,4995,0
20240213,180800,16811630,4995,4995,4995,4995,0
20240213,180700,16811630,4995,4995,4995,4995,0
20240213,180600,16811630,4995,4995,4995,4995,0
20240213,180500,16811630,4995,4995,4995,4995,0
20240213,180400,16811630,4995,4995,4995,4995,0
20240213,180300,16811630,4995,4995,4995,4995,0
20240213,180200,16811630,4995,4995,4995,4995,0
20240213,180100,16811630,4995,4995,4995,4995,0
20240213,180000,16811630,4995,4995,4995,4995,0
20240213,175900,16811630,4995,4995,4995,4995,0
20240213,175800,16811630,4995,4995,4995,4995,0
20240213,175700,16811630,4995,4995,4995,4995,0
20240213,175600,16811630,4995,4995,4995,4995,0
20240213,175500,16811630,4995,4995,4995,4995,0
20240213,175400,16811630,4995,4995,4995,4995,0
20240213,175300,16811630,4995,4995,4995,4995,0
20240213,175200,16811630,4995,4995,4995,4995,0
20240213,175100,16811630,4995,4995,4995,4995,0
20240213,175000,16811630,4995,4995,4995,4995,0
20240213,174900,16811630,4995,4995,4995,4995,0
20240213,174800,16811630,4995,4995,4995,4995,0
20240213,174700,16811630,4995,4995,4995,4995,0
20240213,174600,16811630,4995,4995,4995,4995,0
20240213,174500,16811630,4995,4995,4995,4995,100
20240213,174400,16811630,4995,4995,4995,4995,0
20240213,174300,16811630,4995,4995,4995,4995,0
20240213,174200,16811630,4995,4995,4995,4995,0
20240213,174100,16811630,4995,4995,4995,4995,0
20240213,174000,16811630,4995,4995,4995,4995,0
20240213,173900,16811630,4995,4995,4995,4995,0
20240213,173800,16811630,4995,4995,4995,4995,0
20240213,173700,16811630,4995,4995,4995,4995,0
20240213,173600,16811630,4995,4995,4995,4995,0
20240213,173500,16811630,4995,4995,4995,4995,0
20240213,173400,16811630,4995,4995,4995,4995,0
20240213,173300,16811630,4995,4995,4995,4995,0
20240213,173200,16811630,4995,4995,4995,4995,0
20240213,173100,16811630,4995,4995,4995,4995,0
20240213,173000,16811630,4995,4995,4995,4995,0
20240213,172900,16811630,4995,4995,4995,4995,0
20240213,172800,16811630,4995,4995,4995,4995,0
20240213,172700,16811630,4995,4995,4995,4995,0
20240213,172600,16811630,4995,4995,4995,4995,0
20240213,172500,16811630,4995,4995,4995,4995,0
20240213,172400,16811630,4995,4995,4995,4995,0
20240213,172300,16811630,4995,4995,4995,4995,0
20240213,172200,16811630,4995,4995,4995,4995,0
20240213,172100,16811630,4995,4995,4995,4995,0
20240213,172000,16811630,4995,4995,4995,4995,0
20240213,171900,16811630,4995,4995,4995,4995,0
20240213,171800,16811630,4995,4995,4995,4995,0
20240213,171700,16811630,4995,4995,4995,4995,0
20240213,171600,16811630,4995,4995,4995,4995,0
20240213,171500,16811630,4995,4995,4995,4995,100
20240213,171400,16811630,4995,4995,4995,4995,0
20240213,171300,16811630,4995,4995,4995,4995,0
20240213,171200,16811630,4995,4995,4995,4995,0
20240213,171100,16811630,4995,4995,4995,4995,0
20240213,171000,16811630,4995,4995,4995,4995,0
20240213,170900,16811630,4995,4995,4995,4995,0
20240213,170800,16811630,4995,4995,4995,4995,0
20240213,170700,16811630,4995,4995,4995,4995,0
20240213,170600,16811630,4995,4995,4995,4995,0
20240213,170500,16811630,4995,4995,4995,4995,0
20240213,170400,16811630,4995,4995,4995,4995,0
20240213,170300,16811630,4995,4995,4995,4995,0
20240213,170200,16811630,4995,4995,4995,4995,0
20240213,170100,16811630,4995,4995,4995,4995,0
20240213,170000,16811630,4995,4995,4995,4995,0
20240213,165900,16811630,4995,4995,4995,4995,0
20240213,165800,16811630,4995,4995,4995,4995,0
20240213,165700,16811630,4995,4995,4995,4995,0
20240213,165600,16811630,4995,4995,4995,4995,0
20240213,165500,16811630,4995,4995,4995,4995,0
20240213,165400,16811630,4995,4995,4995,4995,0
20240213,165300,16811630,4995,4995,4995,4995,0
20240213,165200,16811630,4995,4995,4995,4995,0
20240213,165100,16811630,4995,4995,4995,4995,0
20240213,165000,16811630,4995,4995,4995,4995,0
20240213,164900,16811630,4995,4995,4995,4995,0
20240213,164800,16811630,4995,4995,4995,4995,0
20240213,164700,16811630,4995,4995,4995,4995,0
20240213,164600,16811630,4995,4995,4995,4995,0
20240213,164500,16811630,4995,4995,4995,4995,100
20240213,164400,16811630,4995,4995,4995,4995,0
20240213,164300,16811630,4995,4995,4995,4995,0
20240213,164200,16811630,4995,4995,4995,4995,0
20240213,164100,16811630,4995,4995,4995,4995,0
20240213,164000,16811630,4995,4995,4995,4995,0
20240213,163900,16811630,4995,4995,4995,4995,0
20240213,163800,16811630,4995,4995,4995,4995,0
20240213,163700,16811630,4995,4995,4995,4995,0
20240213,163600,16811630,4995,4995,4995,4995,0
20240213,163500,16811630,4995,4995,4995,4995,0
20240213,163400,16811630,4995,4995,4995,4995,0
20240213,163300,16811630,4995,4995,4995,4995,0
20240213,163200,16811630,4995,4995,4995,4995,0
20240213,163100,16811630,4995,4995,4995,4995,0
20240213,163000,16811630,4995,4995,4995,4995,0
20240213,162900,16811630,4995,4995,4995,4995,0
20240213,162800,16811630,4995,4995,4995,4995,0
20240213,162700,16811630,4995,4995,4995,4995,0
20240213,162600,16811630,4995,4995,4995,4995,0
20240213,162500,16811630,4995,4995,4995,4995,0
20240213,162400,16811630,4995,4995,4995,4995,0
20240213,162300,16811630,4995,4995,4995,4995,0
20240213,162200,16811630,4995,4995,4995,4995,0
20240213,162100,16811630,4995,4995,4995,4995,0
20240213,162000,16811630,4995,4995,4995,4995,0
20240213,161900,16811630,4995,4995,4995,4995,0
20240213,161800,16811630,4995,4995,4995,4995,0
20240213,161700,16811630,4995,4995,4995,4995,0
20240213,161600,16811630,4995,4995,4995,4995,0
20240213,161500,16811630,4995,4995,4995,4995,100
20240213,161400,16811630,4995,4995,4995,4995,0
20240213,161300,16811630,4995,4995,4995,4995,0
20240213,161200,16811630,4995,4995,4995,4995,0
20240213,161100,16811630,4995,4995,4995,4995,0
20240213,161000,16811630,4995,4995,4995,4995,0
20240213,160900,16811630,4995,4995,4995,4995,0
20240213,160800,16811630,4995,4995,4995,4995,0
20240213,160700,16811630,4995,4995,4995,4995,0
20240213,160600,16811630,4995,4995,4995,4995,0
20240213,160500,16811630,4995,4995,4995,4995,0
20240213,160400,16811630,4995,4995,4995,4995,0
20240213,160300,16811630,4995,4995,4995,4995,0
20240213,160200,16811630,4995,4995,4995,4995,0
20240213,160100,16811630,4995,4995,4995,4995,0
20240213,160000,16811630,4995,4995,4995,4995,0
20240213,155900,16811630,4995,4995,4995,4995,0
20240213,155800,16811630,4995,4995,4995,4995,0
20240213,155700,16811630,4995,4995,4995,4995,0
20240213,155600,16811630,4995,4995,4995,4995,0
20240213,155500,16811630,4995,4995,4995,4995,0
20240213,155400,16811630,4995,4995,4995,4995,0
20240213,155300,16811630,4995,4995,4995,4995,0
20240213,155200,16811630,4995,4995,4995,4995,0
20240213,155100,16811630,4995,4995,4995,4995,0
20240213,155000,16811630,4995,4995,4995,4995,0
20240213,154900,16811630,4995,4995,4995,4995,0
20240213,154800,16811630,4995,4995,4995,4995,0
20240213,154700,16811630,4995,4995,4995,4995,0
20240213,154600,16811630,4995,4995,4995,4995,0
20240213,154500,16811630,4995,4995,4995,4995,100
20240213,154400,16811630,4995,4995,4995,4995,0
20240213,154300,16811630,4995,4995,4995,4995,0
20240213,154200,16811630,4995,4995,4995,4995,0
20240213,154100,16811630,4995,4995,4995,4995,0
20240213,154000,16811630,4995,4995,4995,4995,0
20240213,153900,16811630,4995,4995,4995,4995,0
20240213,153800,16811630,4995,4995,4995,4995,0
20240213,153700,16811630,4995,4995,4995,4995,0
20240213,153600,16811630,4995,4995,4995,4995,0
20240213,153500,16811630,4995,4995,4995,4995,0
20240213,153400,16811630,4995,4995,4995,4995,0
20240213,153300,16811630,4995,4995,4995,4995,0
20240213,153200,16811630,4995,4995,4995,4995,0
20240213,153100,16811630,4995,4995,4995,4995,0
20240213,153000,16811630,4995,4995,4995,4995,100
20240213,152900,16312130,4990,4990,4990,4990,0
20240213,152800,16312130,4990,4990,4990,4990,0
20240213,152700,16312130,4990,4990,4990,4990,0
20240213,152600,16312130,4990,4990,4990,4990,0
20240213,152500,16312130,4990,4990,4990,4990,0
20240213,152400,16312130,4990,4990,4990,4990,0
20240213,152300,16312130,4990,4990,4990,4990,0
20240213,152200,16312130,4990,4990,4990,4990,0
20240213,152100,16312130,4990,4990,4990,4990,0
20240213,152000,16312130,4990,4990,4990,4990,0
20240213,151900,16312130,4990,4990,4990,4990,0
20240213,151800,16312130,4990,4990,4990,4990,0
20240213,151700,16312130,4990,4990,4990,4990,0
20240213,151600,16312130,4990,4990,4990,4990,10
20240213,151500,16262230,4975,4975,4975,4975,1
20240213,151400,16257255,4975,4975,4975,4975,0
20240213,151300,16257255,4975,4975,4975,4975,0
20240213,151200,16257255,4975,4975,4975,4975,0
20240213,151100,16257255,4975,4975,4975,4975,0
20240213,151000,16257255,4975,4975,4975,4975,0
20240213,150900,16257255,4975,4975,4975,4975,0
20240213,150800,16257255,4975,4975,4975,4975,0
20240213,150700,16257255,4975,4975,4975,4975,0
20240213,150600,16257255,4975,4975,4975,4975,0
20240213,150500,16257255,4975,4975,4975,4975,0
20240213,150400,16257255,4975,4975,4975,4975,0
20240213,150300,16257255,4975,4975,4975,4975,0
20240213,150200,16257255,4975,4975,4975,4975,0
20240213,150100,16257255,4975,4975,4975,4975,0
20240213,150000,16257255,4975,4975,4975,4975,0
20240213,145900,16257255,4975,4975,4975,4975,0
20240213,145800,16257255,4975,4975,4975,4975,0
20240213,145700,16257255,4975,4975,4975,4975,0
20240213,145600,16257255,4975,4975,4975,4975,0
20240213,145500,16257255,4975,4975,4975,4975,0
20240213,145400,16257255,4975,4975,4975,4975,0
20240213,145300,16257255,4975,4975,4975,4975,0
20240213,145200,16257255,4975,4975,4975,4975,0
20240213,145100,16257255,4975,4975,4975,4975,0
20240213,145000,16257255,4975,4975,4975,4975,0
20240213,144900,16257255,4975,4975,4975,4975,0
20240213,144800,16257255,4975,4975,4975,4975,0
20240213,144700,16257255,4975,4975,4975,4975,0
20240213,144600,16257255,4975,4975,4975,4975,0
20240213,144500,16257255,4975,4975,4975,4975,0
20240213,144400,16257255,4975,4975,4975,4975,0
20240213,144300,16257255,4975,4975,4975,4975,0
20240213,144200,16257255,4975,4975,4975,4975,0
20240213,144100,16257255,4975,4975,4975,4975,0
20240213,144000,16257255,4975,4975,4975,4975,0
20240213,143900,16257255,4975,4975,4975,4975,0
20240213,143800,16257255,4975,4975,4975,4975,0
20240213,143700,16257255,4975,4975,4975,4975,0
20240213,143600,16257255,4975,4975,4975,4975,0
20240213,143500,16257255,4975,4975,4975,4975,0
20240213,143400,16257255,4975,4975,4975,4975,0
20240213,143300,16257255,4975,4975,4975,4975,0
20240213,143200,16257255,4975,4975,4975,4975,0
20240213,143100,16257255,4975,4975,4975,4975,0
20240213,143000,16257255,4975,4975,4975,4975,0
20240213,142900,16257255,4975,4975,4975,4975,0
20240213,142800,16257255,4975,4975,4975,4975,0
20240213,142700,16257255,4975,4975,4975,4975,0
20240213,142600,16257255,4975,4975,4975,4975,0
20240213,142500,16257255,4975,4975,4975,4975,0
20240213,142400,16257255,4975,4975,4975,4975,0
20240213,142300,16257255,4975,4975,4975,4975,0
20240213,142200,16257255,4975,4975,4975,4975,0
20240213,142100,16257255,4975,4975,4975,4975,0
20240213,142000,16257255,4975,4975,4975,4975,0
20240213,141900,16257255,4975,4980,4980,4975,8
20240213,141800,16217430,4990,4990,4990,4990,0
20240213,141700,16217430,4990,4990,4990,4990,0
20240213,141600,16217430,4990,4990,4990,4990,0
20240213,141500,16217430,4990,4990,4990,4990,0
20240213,141400,16217430,4990,4990,4990,4990,10
20240213,141300,16167530,4990,4990,4990,4990,0
20240213,141200,16167530,4990,4990,4990,4990,0
20240213,141100,16167530,4990,4990,4990,4990,0
20240213,141000,16167530,4990,4990,4990,4990,0
20240213,140900,16167530,4990,4990,4990,4990,0
20240213,140800,16167530,4990,4990,4990,4990,0
20240213,140700,16167530,4990,4990,4990,4990,0
20240213,140600,16167530,4990,4990,4990,4990,0
20240213,140500,16167530,4990,4990,4990,4990,0
20240213,140400,16167530,4990,4990,4990,4990,0
20240213,140300,16167530,4990,4990,4990,4990,0
20240213,140200,16167530,4990,4990,4990,4990,0
20240213,140100,16167530,4990,4990,4990,4990,0
20240213,140000,16167530,4990,4990,4990,4990,0
20240213,135900,16167530,4990,4990,4990,4990,7
20240213,135800,16132600,4990,4990,4990,4990,3
20240213,135700,16117630,4990,4990,4990,4990,0
20240213,135600,16117630,4990,4990,4990,4990,0
20240213,135500,16117630,4990,4990,4990,4990,0
20240213,135400,16117630,4990,4990,4990,4990,0
20240213,135300,16117630,4990,4990,4990,4990,0
20240213,135200,16117630,4990,4990,4990,4990,0
20240213,135100,16117630,4990,4990,4990,4990,0
20240213,135000,16117630,4990,4990,4990,4990,0
20240213,134900,16117630,4990,4990,4990,4990,0
20240213,134800,16117630,4990,4990,4990,4990,3
20240213,134700,16102660,4990,4990,4990,4990,3
20240213,134600,16087690,4990,4995,4995,4990,103
20240213,134500,15573220,5000,5000,5000,5000,0
20240213,134400,15573220,5000,5000,5000,5000,0
20240213,134300,15573220,5000,5000,5000,5000,0
20240213,134200,15573220,5000,5000,5000,5000,0
20240213,134100,15573220,5000,5000,5000,5000,0
20240213,134000,15573220,5000,5000,5000,5000,0
20240213,133900,15573220,5000,5000,5000,5000,0
20240213,133800,15573220,5000,5000,5000,5000,0
20240213,133700,15573220,5000,5000,5000,5000,0
20240213,133600,15573220,5000,5000,5000,5000,0
20240213,133500,15573220,5000,5000,5000,5000,0
20240213,133400,15573220,5000,5000,5000,4995,346
20240213,133300,13843230,5000,5000,5000,5000,0
20240213,133200,13843230,5000,5000,5000,5000,0
20240213,133100,13843230,5000,5000,5000,5000,0
20240213,133000,13843230,5000,5000,5000,5000,0
20240213,132900,13843230,5000,5000,5000,5000,0
20240213,132800,13843230,5000,5000,5000,5000,0
20240213,132700,13843230,5000,5000,5000,5000,0
20240213,132600,13843230,5000,5000,5000,5000,0
20240213,132500,13843230,5000,5000,5000,5000,0
20240213,132400,13843230,5000,5000,5000,5000,0
20240213,132300,13843230,5000,5000,5000,5000,0
20240213,132200,13843230,5000,5000,5000,5000,0
20240213,132100,13843230,5000,5000,5000,5000,0
20240213,132000,13843230,5000,5000,5000,5000,0
20240213,131900,13843230,5000,5000,5000,5000,0
20240213,131800,13843230,5000,5000,5000,5000,0
20240213,131700,13843230,5000,5000,5000,5000,0
20240213,131600,13843230,5000,5000,5000,5000,0
20240213,131500,13843230,5000,5000,5000,5000,0
20240213,131400,13843230,5000,5000,5000,5000,0
20240213,131300,13843230,5000,5000,5000,5000,0
20240213,131200,13843230,5000,5000,5000,5000,0
20240213,131100,13843230,5000,5000,5000,5000,0
20240213,131000,13843230,5000,5000,5000,5000,0
20240213,130900,13843230,5000,5000,5000,5000,0
20240213,130800,13843230,5000,5000,5000,5000,0
20240213,130700,13843230,5000,5000,5000,5000,12
20240213,130600,13783230,5000,5000,5000,5000,0
20240213,130500,13783230,5000,5000,5000,5000,0
20240213,130400,13783230,5000,5000,5000,5000,0
20240213,130300,13783230,5000,5000,5000,5000,0
20240213,130200,13783230,5000,5000,5000,5000,0
20240213,130100,13783230,5000,5000,5000,5000,0
20240213,130000,13783230,5000,5000,5000,5000,0
20240213,125900,13783230,5000,5000,5000,5000,0
20240213,125800,13783230,5000,5000,5000,5000,0
20240213,125700,13783230,5000,5000,5000,5000,0
20240213,125600,13783230,5000,5000,5000,5000,0
20240213,125500,13783230,5000,5000,5000,5000,0
20240213,125400,13783230,5000,5000,5000,5000,0
20240213,125300,13783230,5000,5000,5000,5000,0
20240213,125200,13783230,5000,5000,5000,5000,0
20240213,125100,13783230,5000,5000,5000,5000,0
20240213,125000,13783230,5000,5000,5000,5000,0
20240213,124900,13783230,5000,5000,5000,5000,0
20240213,124800,13783230,5000,5000,5000,5000,0
20240213,124700,13783230,5000,5000,5000,5000,0
20240213,124600,13783230,5000,5000,5000,5000,0
20240213,124500,13783230,5000,5000,5000,5000,0
20240213,124400,13783230,5000,5000,5000,5000,0
20240213,124300,13783230,5000,5000,5000,5000,0
20240213,124200,13783230,5000,5000,5000,5000,0
20240213,124100,13783230,5000,5000,5000,5000,0
20240213,124000,13783230,5000,5000,5000,5000,0
20240213,123900,13783230,5000,5000,5000,5000,0
20240213,123800,13783230,5000,5000,5000,5000,0
20240213,123700,13783230,5000,5000,5000,5000,0
20240213,123600,13783230,5000,4990,5000,4990,100
20240213,123500,13283380,4975,4975,4975,4975,0
20240213,123400,13283380,4975,4975,4975,4975,2
20240213,123300,13273430,4975,4975,4975,4975,0
20240213,123200,13273430,4975,4975,4975,4975,0
20240213,123100,13273430,4975,4975,4975,4975,132
20240213,123000,12616730,4970,4970,4970,4970,0
20240213,122900,12616730,4970,4970,4970,4970,0
20240213,122800,12616730,4970,4970,4970,4970,0
20240213,122700,12616730,4970,4970,4970,4970,0
20240213,122600,12616730,4970,4970,4970,4970,0
20240213,122500,12616730,4970,4970,4970,4970,0
20240213,122400,12616730,4970,4970,4970,4970,0
20240213,122300,12616730,4970,4970,4970,4970,200
20240213,122200,11622730,4970,4970,4970,4970,0
20240213,122100,11622730,4970,4970,4970,4970,19
20240213,122000,11528300,4970,4970,4970,4970,0
20240213,121900,11528300,4970,4970,4970,4970,0
20240213,121800,11528300,4970,4970,4970,4970,0
20240213,121700,11528300,4970,4970,4970,4970,0
20240213,121600,11528300,4970,4970,4970,4970,0
20240213,121500,11528300,4970,4970,4970,4970,0
20240213,121400,11528300,4970,4970,4970,4970,0
20240213,121300,11528300,4970,4970,4970,4970,0
20240213,121200,11528300,4970,4970,4970,4970,2
20240213,121100,11518360,4970,4970,4970,4970,0
20240213,121000,11518360,4970,4970,4970,4970,0
20240213,120900,11518360,4970,4970,4970,4970,0
20240213,120800,11518360,4970,4970,4970,4970,0
20240213,120700,11518360,4970,4970,4970,4970,0
20240213,120600,11518360,4970,4970,4970,4970,0
20240213,120500,11518360,4970,4970,4970,4970,0
20240213,120400,11518360,4970,4970,4970,4970,0
20240213,120300,11518360,4970,4970,4970,4970,0
20240213,120200,11518360,4970,4970,4970,4970,0
20240213,120100,11518360,4970,4970,4970,4970,0
20240213,120000,11518360,4970,4970,4970,4970,0
20240213,115900,11518360,4970,4970,4970,4970,0
20240213,115800,11518360,4970,4970,4970,4970,0
20240213,115700,11518360,4970,4970,4970,4970,0
20240213,115600,11518360,4970,4970,4970,4970,0
20240213,115500,11518360,4970,4970,4970,4970,0
20240213,115400,11518360,4970,4970,4970,4970,10
20240213,115300,11468660,4970,4970,4970,4970,0
20240213,115200,11468660,4970,4970,4970,4970,2
20240213,115100,11458720,4990,4990,4990,4990,0
20240213,115000,11458720,4990,4990,4990,4990,0
20240213,114900,11458720,4990,4990,4990,4990,0
20240213,114800,11458720,4990,4990,4990,4990,0
20240213,114700,11458720,4990,4990,4990,4990,0
20240213,114600,11458720,4990,4990,4990,4990,1
20240213,114500,11453730,4990,4990,4990,4990,4
20240213,114400,11433770,4990,4990,4990,4990,0
20240213,114300,11433770,4990,4990,4990,4990,1
20240213,114200,11428780,5000,5000,5000,5000,0
20240213,114100,11428780,5000,5000,5000,5000,0
20240213,114000,11428780,5000,5000,5000,5000,0
20240213,113900,11428780,5000,5000,5000,5000,0
20240213,113800,11428780,5000,5000,5000,5000,0
20240213,113700,11428780,5000,5000,5000,5000,0
20240213,113600,11428780,5000,5000,5000,5000,0
20240213,113500,11428780,5000,5000,5000,5000,0
20240213,113400,11428780,5000,5000,5000,5000,0
20240213,113300,11428780,5000,5000,5000,5000,0
20240213,113200,11428780,5000,5000,5000,5000,0
20240213,113100,11428780,5000,5000,5000,5000,0
20240213,113000,11428780,5000,5000,5000,5000,0
20240213,112900,11428780,5000,5000,5000,5000,0
20240213,112800,11428780,5000,5000,5000,5000,0
20240213,112700,11428780,5000,5000,5000,5000,0
20240213,112600,11428780,5000,5000,5000,5000,0
20240213,112500,11428780,5000,5000,5000,5000,0
20240213,112400,11428780,5000,5000,5000,5000,0
20240213,112300,11428780,5000,5000,5000,5000,0
20240213,112200,11428780,5000,5000,5000,5000,0
20240213,112100,11428780,5000,5000,5000,5000,0
20240213,112000,11428780,5000,4995,5000,4995,6
20240213,111900,11398805,4970,4970,4970,4970,0
20240213,111800,11398805,4970,4970,4970,4970,5
20240213,111700,11373955,5000,5000,5000,5000,1
20240213,111600,11368955,5000,5000,5000,5000,0
20240213,111500,11368955,5000,5000,5000,5000,0
20240213,111400,11368955,5000,5000,5000,5000,0
20240213,111300,11368955,5000,5000,5000,5000,0
20240213,111200,11368955,5000,5000,5000,5000,0
20240213,111100,11368955,5000,5000,5000,5000,0
20240213,111000,11368955,5000,5000,5000,5000,0
20240213,110900,11368955,5000,5000,5000,5000,0
20240213,110800,11368955,5000,5000,5000,5000,0
20240213,110700,11368955,5000,5000,5000,5000,0
20240213,110600,11368955,5000,5000,5000,5000,0
20240213,110500,11368955,5000,5000,5000,5000,0
20240213,110400,11368955,5000,5000,5000,5000,4
20240213,110300,11348955,5020,5020,5020,5020,5
20240213,110200,11323855,5000,5000,5000,5000,1
20240213,110100,11318855,5020,5020,5020,5020,0
20240213,110000,11318855,5020,5000,5020,5000,9
20240213,105900,11273695,5020,4985,5020,4985,60
20240213,105800,10973695,4955,4955,4955,4955,0
20240213,105700,10973695,4955,4955,4955,4955,1
20240213,105600,10968740,4985,4985,4985,4985,10
20240213,105500,10918890,4985,4985,4985,4985,0
20240213,105400,10918890,4985,4985,4985,4985,10
20240213,105300,10869040,4955,4955,4955,4955,0
20240213,105200,10869040,4955,4955,4955,4955,0
20240213,105100,10869040,4955,4955,4955,4955,0
20240213,105000,10869040,4955,4955,4955,4955,0
20240213,104900,10869040,4955,4955,4955,4955,0
20240213,104800,10869040,4955,4960,4960,4955,18
20240213,104700,10779795,5040,5040,5040,5040,3
20240213,104600,10764675,5040,5040,5040,5040,3
20240213,104500,10749555,5030,5040,5040,5030,3
20240213,104400,10734445,5050,4965,5050,4965,80
20240213,104300,10334035,4945,4945,4945,4945,0
20240213,104200,10334035,4945,4945,4945,4945,0
20240213,104100,10334035,4945,4945,4945,4945,0
20240213,104000,10334035,4945,4945,4945,4945,0
20240213,103900,10334035,4945,4945,4945,4945,0
20240213,103800,10334035,4945,4945,4945,4945,20
20240213,103700,10235135,4965,4965,4965,4965,0
20240213,103600,10235135,4965,4965,4965,4965,0
20240213,103500,10235135,4965,4965,4965,4965,0
20240213,103400,10235135,4965,4965,4965,4965,0
20240213,103300,10235135,4965,4965,4965,4965,0
20240213,103200,10235135,4965,4965,4965,4965,0
20240213,103100,10235135,4965,4965,4965,4965,0
20240213,103000,10235135,4965,4965,4965,4965,0
20240213,102900,10235135,4965,4965,4965,4965,0
20240213,102800,10235135,4965,4965,4965,4965,1
20240213,102700,10230170,4965,4945,4965,4945,119
20240213,102600,9641675,4940,4940,4940,4940,135
20240213,102500,8974775,4940,4940,4940,4940,2
20240213,102400,8964895,4940,4940,4940,4940,5
20240213,102300,8940195,4940,4940,4940,4940,5
20240213,102200,8915495,4940,4940,4940,4940,1
20240213,102100,8910555,4940,4940,4940,4940,0
20240213,102000,8910555,4940,4940,4940,4940,1
20240213,101900,8905615,4940,4940,4940,4940,8
20240213,101800,8866095,4940,4940,4940,4940,0
20240213,101700,8866095,4940,4940,4940,4940,1
20240213,101600,8861155,4940,4940,4940,4940,1
20240213,101500,8856215,4940,4940,4940,4940,1
20240213,101400,8851275,4940,4940,4940,4940,93
20240213,101300,8391855,4940,4940,4940,4940,1
20240213,101200,8386915,4935,4935,4935,4935,33
20240213,101100,8224060,4940,4940,4940,4940,1
20240213,101000,8219120,4940,4935,4940,4935,6
20240213,100900,8189505,4935,4935,4935,4935,5
20240213,100800,8164830,4935,4935,4935,4935,150
20240213,100700,7424580,4940,4940,4940,4940,0
20240213,100600,7424580,4940,4940,4940,4940,1
20240213,100500,7419640,4940,4940,4940,4940,0
20240213,100400,7419640,4940,4940,4940,4940,0
20240213,100300,7419640,4940,4940,4940,4940,1
20240213,100200,7414700,4940,4940,4940,4940,0
20240213,100100,7414700,4940,4940,4940,4940,0
20240213,100000,7414700,4940,4940,4940,4940,1
20240213,095900,7409760,4940,4940,4940,4940,2
20240213,095800,7399880,4935,4940,4940,4935,2
20240213,095700,7390005,4935,4940,4940,4935,22
20240213,095600,7281330,4935,4935,4935,4935,19
20240213,095500,7187565,4935,4935,4935,4935,0
20240213,095400,7187565,4935,4935,4935,4935,0
20240213,095300,7187565,4935,4935,4935,4935,0
20240213,095200,7187565,4935,4935,4935,4935,10
20240213,095100,7138215,4915,4915,4915,4915,0
20240213,095000,7138215,4915,4915,4915,4915,5
20240213,094900,7113640,4910,4915,4915,4910,15
20240213,094800,7039965,4940,4940,4940,4940,0
20240213,094700,7039965,4940,4940,4940,4940,0
20240213,094600,7039965,4940,4940,4940,4940,3
20240213,094500,7025145,4905,4905,4905,4905,0
20240213,094400,7025145,4905,4905,4905,4905,0
20240213,094300,7025145,4905,4905,4905,4905,0
20240213,094200,7025145,4905,4940,4940,4905,491
20240213,094100,4610875,4940,4940,4940,4940,1
20240213,094000,4605935,4940,4945,4945,4940,47
20240213,093900,4373525,4945,4945,4945,4945,0
20240213,093800,4373525,4945,4945,4945,4945,3
20240213,093700,4358690,4940,4940,4940,4940,0
20240213,093600,4358690,4940,4940,4940,4940,353
20240213,093500,2614870,4940,4940,4940,4940,0
20240213,093400,2614870,4940,4940,4940,4940,0
20240213,093300,2614870,4940,4940,4940,4940,0
20240213,093200,2614870,4940,4940,4940,4940,91
20240213,093100,2165330,4940,4940,4940,4940,0
20240213,093000,2165330,4940,4960,4960,4940,79
20240213,092900,1774640,4950,4950,4950,4950,0
20240213,092800,1774640,4950,4950,4950,4950,0
20240213,092700,1774640,4950,4950,4950,4950,0
20240213,092600,1774640,4950,4950,4950,4950,0
20240213,092500,1774640,4950,4950,4950,4950,0
20240213,092400,1774640,4950,4950,4950,4950,0
20240213,092300,1774640,4950,4950,4950,4950,1
20240213,092200,1769690,4960,4960,4960,4960,0
20240213,092100,1769690,4960,4960,4960,4960,0
20240213,092000,1769690,4960,4960,4960,4960,0
20240213,091900,1769690,4960,4960,4960,4960,4
20240213,091800,1749850,4950,4950,4950,4950,0
20240213,091700,1749850,4950,4950,4950,4950,0
20240213,091600,1749850,4950,4950,4950,4950,0
20240213,091500,1749850,4950,4950,4950,4950,0
20240213,091400,1749850,4950,4950,4950,4950,0
20240213,091300,1749850,4950,4950,4950,4950,40
20240213,091200,1551850,4950,4950,4950,4950,4
20240213,091100,1532050,4950,4950,4950,4950,0
20240213,091000,1532050,4950,4950,4950,4950,13
20240213,090900,1467700,4945,4945,4945,4945,0
20240213,090800,1467700,4945,4945,4945,4945,0
20240213,090700,1467700,4945,4945,4945,4945,0
20240213,090600,1467700,4945,4945,4945,4945,0
20240213,090500,1467700,4945,4960,4960,4945,7
20240213,090400,1433050,4955,4955,4955,4955,0
20240213,090300,1433050,4955,4955,4955,4955,0
20240213,090200,1433050,4955,4955,4955,4955,30
20240213,090100,1284400,4940,4940,4940,4940,0
20240213,090000,1284400,4940,4940,4940,4940,52