KissMeData/080010/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194500,82010460,5420,5420,5420,5420,84
20240213,194400,82010460,5420,5420,5420,5420,0
20240213,194300,82010460,5420,5420,5420,5420,0
20240213,194200,82010460,5420,5420,5420,5420,0
20240213,194100,82010460,5420,5420,5420,5420,0
20240213,194000,82010460,5420,5420,5420,5420,0
20240213,193900,82010460,5420,5420,5420,5420,0
20240213,193800,82010460,5420,5420,5420,5420,0
20240213,193700,82010460,5420,5420,5420,5420,0
20240213,193600,82010460,5420,5420,5420,5420,0
20240213,193500,82010460,5420,5420,5420,5420,0
20240213,193400,82010460,5420,5420,5420,5420,0
20240213,193300,82010460,5420,5420,5420,5420,0
20240213,193200,82010460,5420,5420,5420,5420,0
20240213,193100,82010460,5420,5420,5420,5420,0
20240213,193000,82010460,5420,5420,5420,5420,0
20240213,192900,82010460,5420,5420,5420,5420,0
20240213,192800,82010460,5420,5420,5420,5420,0
20240213,192700,82010460,5420,5420,5420,5420,0
20240213,192600,82010460,5420,5420,5420,5420,0
20240213,192500,82010460,5420,5420,5420,5420,0
20240213,192400,82010460,5420,5420,5420,5420,0
20240213,192300,82010460,5420,5420,5420,5420,0
20240213,192200,82010460,5420,5420,5420,5420,0
20240213,192100,82010460,5420,5420,5420,5420,0
20240213,192000,82010460,5420,5420,5420,5420,0
20240213,191900,82010460,5420,5420,5420,5420,0
20240213,191800,82010460,5420,5420,5420,5420,0
20240213,191700,82010460,5420,5420,5420,5420,0
20240213,191600,82010460,5420,5420,5420,5420,0
20240213,191500,82010460,5420,5420,5420,5420,84
20240213,191400,82010460,5420,5420,5420,5420,0
20240213,191300,82010460,5420,5420,5420,5420,0
20240213,191200,82010460,5420,5420,5420,5420,0
20240213,191100,82010460,5420,5420,5420,5420,0
20240213,191000,82010460,5420,5420,5420,5420,0
20240213,190900,82010460,5420,5420,5420,5420,0
20240213,190800,82010460,5420,5420,5420,5420,0
20240213,190700,82010460,5420,5420,5420,5420,0
20240213,190600,82010460,5420,5420,5420,5420,0
20240213,190500,82010460,5420,5420,5420,5420,0
20240213,190400,82010460,5420,5420,5420,5420,0
20240213,190300,82010460,5420,5420,5420,5420,0
20240213,190200,82010460,5420,5420,5420,5420,0
20240213,190100,82010460,5420,5420,5420,5420,0
20240213,190000,82010460,5420,5420,5420,5420,0
20240213,185900,82010460,5420,5420,5420,5420,0
20240213,185800,82010460,5420,5420,5420,5420,0
20240213,185700,82010460,5420,5420,5420,5420,0
20240213,185600,82010460,5420,5420,5420,5420,0
20240213,185500,82010460,5420,5420,5420,5420,0
20240213,185400,82010460,5420,5420,5420,5420,0
20240213,185300,82010460,5420,5420,5420,5420,0
20240213,185200,82010460,5420,5420,5420,5420,0
20240213,185100,82010460,5420,5420,5420,5420,0
20240213,185000,82010460,5420,5420,5420,5420,0
20240213,184900,82010460,5420,5420,5420,5420,0
20240213,184800,82010460,5420,5420,5420,5420,0
20240213,184700,82010460,5420,5420,5420,5420,0
20240213,184600,82010460,5420,5420,5420,5420,0
20240213,184500,82010460,5420,5420,5420,5420,84
20240213,184400,82010460,5420,5420,5420,5420,0
20240213,184300,82010460,5420,5420,5420,5420,0
20240213,184200,82010460,5420,5420,5420,5420,0
20240213,184100,82010460,5420,5420,5420,5420,0
20240213,184000,82010460,5420,5420,5420,5420,0
20240213,183900,82010460,5420,5420,5420,5420,0
20240213,183800,82010460,5420,5420,5420,5420,0
20240213,183700,82010460,5420,5420,5420,5420,0
20240213,183600,82010460,5420,5420,5420,5420,0
20240213,183500,82010460,5420,5420,5420,5420,0
20240213,183400,82010460,5420,5420,5420,5420,0
20240213,183300,82010460,5420,5420,5420,5420,0
20240213,183200,82010460,5420,5420,5420,5420,0
20240213,183100,82010460,5420,5420,5420,5420,0
20240213,183000,82010460,5420,5420,5420,5420,0
20240213,182900,82010460,5420,5420,5420,5420,0
20240213,182800,82010460,5420,5420,5420,5420,0
20240213,182700,82010460,5420,5420,5420,5420,0
20240213,182600,82010460,5420,5420,5420,5420,0
20240213,182500,82010460,5420,5420,5420,5420,0
20240213,182400,82010460,5420,5420,5420,5420,0
20240213,182300,82010460,5420,5420,5420,5420,0
20240213,182200,82010460,5420,5420,5420,5420,0
20240213,182100,82010460,5420,5420,5420,5420,0
20240213,182000,82010460,5420,5420,5420,5420,0
20240213,181900,82010460,5420,5420,5420,5420,0
20240213,181800,82010460,5420,5420,5420,5420,0
20240213,181700,82010460,5420,5420,5420,5420,0
20240213,181600,82010460,5420,5420,5420,5420,0
20240213,181500,82010460,5420,5420,5420,5420,84
20240213,181400,82010460,5420,5420,5420,5420,0
20240213,181300,82010460,5420,5420,5420,5420,0
20240213,181200,82010460,5420,5420,5420,5420,0
20240213,181100,82010460,5420,5420,5420,5420,0
20240213,181000,82010460,5420,5420,5420,5420,0
20240213,180900,82010460,5420,5420,5420,5420,0
20240213,180800,82010460,5420,5420,5420,5420,0
20240213,180700,82010460,5420,5420,5420,5420,0
20240213,180600,82010460,5420,5420,5420,5420,0
20240213,180500,82010460,5420,5420,5420,5420,0
20240213,180400,82010460,5420,5420,5420,5420,0
20240213,180300,82010460,5420,5420,5420,5420,0
20240213,180200,82010460,5420,5420,5420,5420,0
20240213,180100,82010460,5420,5420,5420,5420,0
20240213,180000,82010460,5420,5420,5420,5420,0
20240213,175900,82010460,5420,5420,5420,5420,0
20240213,175800,82010460,5420,5420,5420,5420,0
20240213,175700,82010460,5420,5420,5420,5420,0
20240213,175600,82010460,5420,5420,5420,5420,0
20240213,175500,82010460,5420,5420,5420,5420,0
20240213,175400,82010460,5420,5420,5420,5420,0
20240213,175300,82010460,5420,5420,5420,5420,0
20240213,175200,82010460,5420,5420,5420,5420,0
20240213,175100,82010460,5420,5420,5420,5420,0
20240213,175000,82010460,5420,5420,5420,5420,0
20240213,174900,82010460,5420,5420,5420,5420,0
20240213,174800,82010460,5420,5420,5420,5420,0
20240213,174700,82010460,5420,5420,5420,5420,0
20240213,174600,82010460,5420,5420,5420,5420,0
20240213,174500,82010460,5420,5420,5420,5420,84
20240213,174400,82010460,5420,5420,5420,5420,0
20240213,174300,82010460,5420,5420,5420,5420,0
20240213,174200,82010460,5420,5420,5420,5420,0
20240213,174100,82010460,5420,5420,5420,5420,0
20240213,174000,82010460,5420,5420,5420,5420,0
20240213,173900,82010460,5420,5420,5420,5420,0
20240213,173800,82010460,5420,5420,5420,5420,0
20240213,173700,82010460,5420,5420,5420,5420,0
20240213,173600,82010460,5420,5420,5420,5420,0
20240213,173500,82010460,5420,5420,5420,5420,0
20240213,173400,82010460,5420,5420,5420,5420,0
20240213,173300,82010460,5420,5420,5420,5420,0
20240213,173200,82010460,5420,5420,5420,5420,0
20240213,173100,82010460,5420,5420,5420,5420,0
20240213,173000,82010460,5420,5420,5420,5420,0
20240213,172900,82010460,5420,5420,5420,5420,0
20240213,172800,82010460,5420,5420,5420,5420,0
20240213,172700,82010460,5420,5420,5420,5420,0
20240213,172600,82010460,5420,5420,5420,5420,0
20240213,172500,82010460,5420,5420,5420,5420,0
20240213,172400,82010460,5420,5420,5420,5420,0
20240213,172300,82010460,5420,5420,5420,5420,0
20240213,172200,82010460,5420,5420,5420,5420,0
20240213,172100,82010460,5420,5420,5420,5420,0
20240213,172000,82010460,5420,5420,5420,5420,0
20240213,171900,82010460,5420,5420,5420,5420,0
20240213,171800,82010460,5420,5420,5420,5420,0
20240213,171700,82010460,5420,5420,5420,5420,0
20240213,171600,82010460,5420,5420,5420,5420,0
20240213,171500,82010460,5420,5420,5420,5420,84
20240213,171400,82010460,5420,5420,5420,5420,0
20240213,171300,82010460,5420,5420,5420,5420,0
20240213,171200,82010460,5420,5420,5420,5420,0
20240213,171100,82010460,5420,5420,5420,5420,0
20240213,171000,82010460,5420,5420,5420,5420,0
20240213,170900,82010460,5420,5420,5420,5420,0
20240213,170800,82010460,5420,5420,5420,5420,0
20240213,170700,82010460,5420,5420,5420,5420,0
20240213,170600,82010460,5420,5420,5420,5420,0
20240213,170500,82010460,5420,5420,5420,5420,0
20240213,170400,82010460,5420,5420,5420,5420,0
20240213,170300,82010460,5420,5420,5420,5420,0
20240213,170200,82010460,5420,5420,5420,5420,0
20240213,170100,82010460,5420,5420,5420,5420,0
20240213,170000,82010460,5420,5420,5420,5420,0
20240213,165900,82010460,5420,5420,5420,5420,0
20240213,165800,82010460,5420,5420,5420,5420,0
20240213,165700,82010460,5420,5420,5420,5420,0
20240213,165600,82010460,5420,5420,5420,5420,0
20240213,165500,82010460,5420,5420,5420,5420,0
20240213,165400,82010460,5420,5420,5420,5420,0
20240213,165300,82010460,5420,5420,5420,5420,0
20240213,165200,82010460,5420,5420,5420,5420,0
20240213,165100,82010460,5420,5420,5420,5420,0
20240213,165000,82010460,5420,5420,5420,5420,0
20240213,164900,82010460,5420,5420,5420,5420,0
20240213,164800,82010460,5420,5420,5420,5420,0
20240213,164700,82010460,5420,5420,5420,5420,0
20240213,164600,82010460,5420,5420,5420,5420,0
20240213,164500,82010460,5420,5420,5420,5420,84
20240213,164400,82010460,5420,5420,5420,5420,0
20240213,164300,82010460,5420,5420,5420,5420,0
20240213,164200,82010460,5420,5420,5420,5420,0
20240213,164100,82010460,5420,5420,5420,5420,0
20240213,164000,82010460,5420,5420,5420,5420,0
20240213,163900,82010460,5420,5420,5420,5420,0
20240213,163800,82010460,5420,5420,5420,5420,0
20240213,163700,82010460,5420,5420,5420,5420,0
20240213,163600,82010460,5420,5420,5420,5420,0
20240213,163500,82010460,5420,5420,5420,5420,0
20240213,163400,82010460,5420,5420,5420,5420,0
20240213,163300,82010460,5420,5420,5420,5420,0
20240213,163200,82010460,5420,5420,5420,5420,0
20240213,163100,82010460,5420,5420,5420,5420,0
20240213,163000,82010460,5420,5420,5420,5420,0
20240213,162900,82010460,5420,5420,5420,5420,0
20240213,162800,82010460,5420,5420,5420,5420,0
20240213,162700,82010460,5420,5420,5420,5420,0
20240213,162600,82010460,5420,5420,5420,5420,0
20240213,162500,82010460,5420,5420,5420,5420,0
20240213,162400,82010460,5420,5420,5420,5420,0
20240213,162300,82010460,5420,5420,5420,5420,0
20240213,162200,82010460,5420,5420,5420,5420,0
20240213,162100,82010460,5420,5420,5420,5420,0
20240213,162000,82010460,5420,5420,5420,5420,0
20240213,161900,82010460,5420,5420,5420,5420,0
20240213,161800,82010460,5420,5420,5420,5420,0
20240213,161700,82010460,5420,5420,5420,5420,0
20240213,161600,82010460,5420,5420,5420,5420,0
20240213,161500,82010460,5420,5420,5420,5420,84
20240213,161400,82010460,5420,5420,5420,5420,0
20240213,161300,82010460,5420,5420,5420,5420,0
20240213,161200,82010460,5420,5420,5420,5420,0
20240213,161100,82010460,5420,5420,5420,5420,0
20240213,161000,82010460,5420,5420,5420,5420,0
20240213,160900,82010460,5420,5420,5420,5420,0
20240213,160800,82010460,5420,5420,5420,5420,0
20240213,160700,82010460,5420,5420,5420,5420,0
20240213,160600,82010460,5420,5420,5420,5420,0
20240213,160500,82010460,5420,5420,5420,5420,0
20240213,160400,82010460,5420,5420,5420,5420,0
20240213,160300,82010460,5420,5420,5420,5420,0
20240213,160200,82010460,5420,5420,5420,5420,0
20240213,160100,82010460,5420,5420,5420,5420,0
20240213,160000,82010460,5420,5420,5420,5420,0
20240213,155900,82010460,5420,5420,5420,5420,0
20240213,155800,82010460,5420,5420,5420,5420,0
20240213,155700,82010460,5420,5420,5420,5420,0
20240213,155600,82010460,5420,5420,5420,5420,0
20240213,155500,82010460,5420,5420,5420,5420,0
20240213,155400,82010460,5420,5420,5420,5420,0
20240213,155300,82010460,5420,5420,5420,5420,0
20240213,155200,82010460,5420,5420,5420,5420,0
20240213,155100,82010460,5420,5420,5420,5420,0
20240213,155000,82010460,5420,5420,5420,5420,0
20240213,154900,82010460,5420,5420,5420,5420,0
20240213,154800,82010460,5420,5420,5420,5420,0
20240213,154700,82010460,5420,5420,5420,5420,0
20240213,154600,82010460,5420,5420,5420,5420,0
20240213,154500,82010460,5420,5420,5420,5420,84
20240213,154400,82010460,5420,5420,5420,5420,0
20240213,154300,82010460,5420,5420,5420,5420,0
20240213,154200,82010460,5420,5420,5420,5420,0
20240213,154100,82010460,5420,5420,5420,5420,0
20240213,154000,82010460,5420,5420,5420,5420,0
20240213,153900,82010460,5420,5420,5420,5420,0
20240213,153800,82010460,5420,5420,5420,5420,0
20240213,153700,82010460,5420,5420,5420,5420,0
20240213,153600,82010460,5420,5420,5420,5420,0
20240213,153500,82010460,5420,5420,5420,5420,0
20240213,153400,82010460,5420,5420,5420,5420,0
20240213,153300,82010460,5420,5420,5420,5420,0
20240213,153200,82010460,5420,5420,5420,5420,0
20240213,153100,82010460,5420,5420,5420,5420,0
20240213,153000,82010460,5420,5420,5420,5420,84
20240213,152900,81555180,5420,5420,5420,5420,0
20240213,152800,81555180,5420,5420,5420,5420,0
20240213,152700,81555180,5420,5420,5420,5420,0
20240213,152600,81555180,5420,5420,5420,5420,0
20240213,152500,81555180,5420,5420,5420,5420,0
20240213,152400,81555180,5420,5420,5420,5420,0
20240213,152300,81555180,5420,5420,5420,5420,0
20240213,152200,81555180,5420,5420,5420,5420,0
20240213,152100,81555180,5420,5420,5420,5420,0
20240213,152000,81555180,5420,5420,5420,5420,0
20240213,151900,81555180,5420,5420,5420,5420,0
20240213,151800,81555180,5420,5420,5420,5420,10
20240213,151700,81500980,5420,5420,5420,5420,0
20240213,151600,81500980,5420,5420,5420,5420,0
20240213,151500,81500980,5420,5420,5420,5420,0
20240213,151400,81500980,5420,5420,5420,5420,18
20240213,151300,81403420,5420,5420,5420,5420,25
20240213,151200,81267920,5410,5410,5410,5410,1
20240213,151100,81262510,5420,5410,5420,5410,7
20240213,151000,81224580,5410,5410,5410,5410,16
20240213,150900,81138020,5410,5410,5410,5410,456
20240213,150800,78671060,5410,5410,5410,5410,14
20240213,150700,78595320,5420,5420,5420,5420,0
20240213,150600,78595320,5420,5420,5420,5420,0
20240213,150500,78595320,5420,5420,5420,5420,2
20240213,150400,78584480,5420,5420,5420,5420,0
20240213,150300,78584480,5420,5420,5420,5420,0
20240213,150200,78584480,5420,5420,5420,5420,104
20240213,150100,78020800,5410,5410,5410,5410,0
20240213,150000,78020800,5410,5410,5410,5410,0
20240213,145900,78020800,5410,5410,5410,5410,1
20240213,145800,78015390,5410,5410,5410,5410,11
20240213,145700,77955880,5420,5420,5420,5420,0
20240213,145600,77955880,5420,5420,5420,5420,0
20240213,145500,77955880,5420,5420,5420,5420,0
20240213,145400,77955880,5420,5420,5420,5420,0
20240213,145300,77955880,5420,5420,5420,5420,0
20240213,145200,77955880,5420,5420,5420,5420,0
20240213,145100,77955880,5420,5420,5420,5420,0
20240213,145000,77955880,5420,5420,5420,5420,0
20240213,144900,77955880,5420,5420,5420,5420,0
20240213,144800,77955880,5420,5410,5420,5410,104
20240213,144700,77392240,5420,5420,5420,5420,0
20240213,144600,77392240,5420,5420,5420,5420,0
20240213,144500,77392240,5420,5420,5420,5420,0
20240213,144400,77392240,5420,5420,5420,5420,0
20240213,144300,77392240,5420,5420,5420,5420,0
20240213,144200,77392240,5420,5420,5420,5420,50
20240213,144100,77121240,5420,5420,5420,5420,0
20240213,144000,77121240,5420,5420,5420,5420,1
20240213,143900,77115820,5420,5420,5420,5420,0
20240213,143800,77115820,5420,5420,5420,5420,0
20240213,143700,77115820,5420,5420,5420,5420,0
20240213,143600,77115820,5420,5420,5420,5420,0
20240213,143500,77115820,5420,5420,5420,5420,0
20240213,143400,77115820,5420,5420,5420,5420,0
20240213,143300,77115820,5420,5420,5420,5420,9
20240213,143200,77067040,5420,5420,5420,5420,0
20240213,143100,77067040,5420,5420,5420,5420,0
20240213,143000,77067040,5420,5420,5420,5420,0
20240213,142900,77067040,5420,5420,5420,5420,0
20240213,142800,77067040,5420,5420,5420,5420,15
20240213,142700,76985740,5410,5410,5410,5410,0
20240213,142600,76985740,5410,5410,5410,5410,0
20240213,142500,76985740,5410,5410,5410,5410,0
20240213,142400,76985740,5410,5410,5410,5410,0
20240213,142300,76985740,5410,5410,5410,5410,0
20240213,142200,76985740,5410,5410,5410,5410,0
20240213,142100,76985740,5410,5410,5410,5410,0
20240213,142000,76985740,5410,5410,5410,5410,0
20240213,141900,76985740,5410,5410,5410,5410,1
20240213,141800,76980330,5410,5410,5410,5410,0
20240213,141700,76980330,5410,5410,5410,5410,0
20240213,141600,76980330,5410,5410,5410,5410,975
20240213,141500,71705580,5430,5430,5430,5430,0
20240213,141400,71705580,5430,5430,5430,5430,0
20240213,141300,71705580,5430,5430,5430,5430,0
20240213,141200,71705580,5430,5430,5430,5430,0
20240213,141100,71705580,5430,5430,5430,5430,0
20240213,141000,71705580,5430,5430,5430,5430,0
20240213,140900,71705580,5430,5430,5430,5430,0
20240213,140800,71705580,5430,5430,5430,5430,0
20240213,140700,71705580,5430,5430,5430,5430,0
20240213,140600,71705580,5430,5430,5430,5430,100
20240213,140500,71162580,5430,5430,5430,5430,0
20240213,140400,71162580,5430,5430,5430,5430,0
20240213,140300,71162580,5430,5430,5430,5430,0
20240213,140200,71162580,5430,5430,5430,5430,0
20240213,140100,71162580,5430,5430,5430,5430,0
20240213,140000,71162580,5430,5430,5430,5430,0
20240213,135900,71162580,5430,5430,5430,5430,0
20240213,135800,71162580,5430,5430,5430,5430,15
20240213,135700,71081130,5410,5410,5410,5410,0
20240213,135600,71081130,5410,5410,5410,5410,0
20240213,135500,71081130,5410,5410,5410,5410,2
20240213,135400,71070310,5410,5410,5410,5410,0
20240213,135300,71070310,5410,5410,5410,5410,0
20240213,135200,71070310,5410,5410,5410,5410,0
20240213,135100,71070310,5410,5410,5410,5410,0
20240213,135000,71070310,5410,5410,5410,5410,0
20240213,134900,71070310,5410,5410,5410,5410,0
20240213,134800,71070310,5410,5410,5410,5410,1
20240213,134700,71064900,5410,5410,5410,5410,0
20240213,134600,71064900,5410,5410,5410,5410,0
20240213,134500,71064900,5410,5410,5410,5410,0
20240213,134400,71064900,5410,5410,5410,5410,0
20240213,134300,71064900,5410,5410,5410,5410,0
20240213,134200,71064900,5410,5410,5410,5410,0
20240213,134100,71064900,5410,5410,5410,5410,0
20240213,134000,71064900,5410,5410,5410,5410,0
20240213,133900,71064900,5410,5410,5410,5410,0
20240213,133800,71064900,5410,5410,5410,5410,0
20240213,133700,71064900,5410,5410,5410,5410,0
20240213,133600,71064900,5410,5410,5410,5410,0
20240213,133500,71064900,5410,5410,5410,5410,0
20240213,133400,71064900,5410,5410,5410,5410,0
20240213,133300,71064900,5410,5410,5410,5410,0
20240213,133200,71064900,5410,5410,5410,5410,0
20240213,133100,71064900,5410,5410,5410,5410,5
20240213,133000,71037850,5420,5420,5420,5420,341
20240213,132900,69189630,5430,5430,5430,5430,15
20240213,132800,69108180,5430,5430,5430,5430,0
20240213,132700,69108180,5430,5430,5430,5430,10
20240213,132600,69053880,5420,5420,5420,5420,0
20240213,132500,69053880,5420,5420,5420,5420,0
20240213,132400,69053880,5420,5420,5420,5420,25
20240213,132300,68918380,5430,5430,5430,5430,0
20240213,132200,68918380,5430,5430,5430,5430,0
20240213,132100,68918380,5430,5430,5430,5430,10
20240213,132000,68864080,5420,5420,5420,5420,0
20240213,131900,68864080,5420,5420,5420,5420,0
20240213,131800,68864080,5420,5420,5420,5420,0
20240213,131700,68864080,5420,5420,5420,5420,0
20240213,131600,68864080,5420,5420,5420,5420,0
20240213,131500,68864080,5420,5420,5420,5420,0
20240213,131400,68864080,5420,5420,5420,5420,0
20240213,131300,68864080,5420,5420,5420,5420,33
20240213,131200,68685220,5420,5420,5420,5420,300
20240213,131100,67059220,5420,5420,5420,5420,200
20240213,131000,65975220,5430,5430,5430,5430,0
20240213,130900,65975220,5430,5430,5430,5430,0
20240213,130800,65975220,5430,5430,5430,5430,0
20240213,130700,65975220,5430,5430,5430,5430,0
20240213,130600,65975220,5430,5430,5430,5430,10
20240213,130500,65920920,5420,5420,5420,5420,0
20240213,130400,65920920,5420,5420,5420,5420,1
20240213,130300,65915500,5420,5420,5420,5420,0
20240213,130200,65915500,5420,5420,5420,5420,0
20240213,130100,65915500,5420,5420,5420,5420,0
20240213,130000,65915500,5420,5420,5420,5420,0
20240213,125900,65915500,5420,5420,5420,5420,0
20240213,125800,65915500,5420,5420,5420,5420,0
20240213,125700,65915500,5420,5420,5420,5420,0
20240213,125600,65915500,5420,5420,5420,5420,0
20240213,125500,65915500,5420,5420,5420,5420,0
20240213,125400,65915500,5420,5420,5420,5420,1
20240213,125300,65910080,5430,5430,5430,5430,0
20240213,125200,65910080,5430,5430,5430,5430,0
20240213,125100,65910080,5430,5430,5430,5430,0
20240213,125000,65910080,5430,5430,5430,5430,1
20240213,124900,65904650,5430,5430,5430,5430,0
20240213,124800,65904650,5430,5430,5430,5430,0
20240213,124700,65904650,5430,5430,5430,5430,0
20240213,124600,65904650,5430,5430,5430,5430,0
20240213,124500,65904650,5430,5430,5430,5430,0
20240213,124400,65904650,5430,5430,5430,5430,1
20240213,124300,65899220,5430,5430,5430,5430,368
20240213,124200,63900980,5420,5420,5420,5420,107
20240213,124100,63321040,5420,5420,5420,5420,0
20240213,124000,63321040,5420,5420,5420,5420,0
20240213,123900,63321040,5420,5420,5420,5420,0
20240213,123800,63321040,5420,5420,5420,5420,0
20240213,123700,63321040,5420,5420,5420,5420,0
20240213,123600,63321040,5420,5420,5420,5420,0
20240213,123500,63321040,5420,5420,5420,5420,0
20240213,123400,63321040,5420,5420,5420,5420,210
20240213,123300,62182840,5430,5430,5430,5430,0
20240213,123200,62182840,5430,5430,5430,5430,0
20240213,123100,62182840,5430,5430,5430,5430,0
20240213,123000,62182840,5430,5430,5430,5430,0
20240213,122900,62182840,5430,5430,5430,5430,0
20240213,122800,62182840,5430,5430,5430,5430,0
20240213,122700,62182840,5430,5430,5430,5430,0
20240213,122600,62182840,5430,5430,5430,5430,0
20240213,122500,62182840,5430,5430,5430,5430,0
20240213,122400,62182840,5430,5430,5430,5430,0
20240213,122300,62182840,5430,5430,5430,5430,0
20240213,122200,62182840,5430,5430,5430,5430,0
20240213,122100,62182840,5430,5430,5430,5430,0
20240213,122000,62182840,5430,5430,5430,5430,0
20240213,121900,62182840,5430,5430,5430,5430,0
20240213,121800,62182840,5430,5430,5430,5430,100
20240213,121700,61639840,5410,5410,5410,5410,100
20240213,121600,61098840,5410,5410,5410,5410,0
20240213,121500,61098840,5410,5410,5410,5410,0
20240213,121400,61098840,5410,5410,5410,5410,0
20240213,121300,61098840,5410,5410,5410,5410,0
20240213,121200,61098840,5410,5410,5410,5410,79
20240213,121100,60671450,5420,5420,5420,5420,0
20240213,121000,60671450,5420,5420,5420,5420,1036
20240213,120900,55056330,5420,5420,5420,5420,0
20240213,120800,55056330,5420,5420,5420,5420,0
20240213,120700,55056330,5420,5420,5420,5420,0
20240213,120600,55056330,5420,5420,5420,5420,235
20240213,120500,53782630,5420,5420,5420,5420,0
20240213,120400,53782630,5420,5420,5420,5420,0
20240213,120300,53782630,5420,5420,5420,5420,165
20240213,120200,52888330,5420,5420,5420,5420,42
20240213,120100,52660690,5420,5420,5420,5420,10
20240213,120000,52606490,5420,5420,5420,5420,0
20240213,115900,52606490,5420,5420,5420,5420,0
20240213,115800,52606490,5420,5420,5420,5420,0
20240213,115700,52606490,5420,5420,5420,5420,0
20240213,115600,52606490,5420,5420,5420,5420,0
20240213,115500,52606490,5420,5420,5420,5420,0
20240213,115400,52606490,5420,5420,5420,5420,0
20240213,115300,52606490,5420,5420,5420,5420,19
20240213,115200,52503510,5430,5430,5430,5430,1
20240213,115100,52498080,5420,5420,5420,5420,0
20240213,115000,52498080,5420,5420,5420,5420,0
20240213,114900,52498080,5420,5420,5420,5420,19
20240213,114800,52395100,5430,5430,5430,5430,0
20240213,114700,52395100,5430,5430,5430,5430,0
20240213,114600,52395100,5430,5430,5430,5430,0
20240213,114500,52395100,5430,5430,5430,5430,0
20240213,114400,52395100,5430,5430,5430,5430,1
20240213,114300,52389670,5410,5410,5410,5410,0
20240213,114200,52389670,5410,5410,5410,5410,0
20240213,114100,52389670,5410,5410,5410,5410,0
20240213,114000,52389670,5410,5410,5410,5410,0
20240213,113900,52389670,5410,5410,5410,5410,250
20240213,113800,51037170,5420,5420,5420,5420,0
20240213,113700,51037170,5420,5420,5420,5420,0
20240213,113600,51037170,5420,5420,5420,5420,211
20240213,113500,49893550,5420,5420,5420,5420,0
20240213,113400,49893550,5420,5420,5420,5420,0
20240213,113300,49893550,5420,5420,5420,5420,0
20240213,113200,49893550,5420,5420,5420,5420,0
20240213,113100,49893550,5420,5420,5420,5420,103
20240213,113000,49335290,5420,5420,5420,5420,0
20240213,112900,49335290,5420,5420,5420,5420,0
20240213,112800,49335290,5420,5420,5420,5420,0
20240213,112700,49335290,5420,5420,5420,5420,25
20240213,112600,49199790,5420,5420,5420,5420,0
20240213,112500,49199790,5420,5420,5420,5420,0
20240213,112400,49199790,5420,5420,5420,5420,500
20240213,112300,46489790,5410,5410,5410,5410,0
20240213,112200,46489790,5410,5410,5410,5410,0
20240213,112100,46489790,5410,5410,5410,5410,0
20240213,112000,46489790,5410,5410,5410,5410,0
20240213,111900,46489790,5410,5410,5410,5410,0
20240213,111800,46489790,5410,5410,5410,5410,167
20240213,111700,45586320,5430,5430,5430,5430,1
20240213,111600,45580890,5430,5430,5430,5430,1
20240213,111500,45575460,5430,5430,5430,5430,2
20240213,111400,45564600,5430,5430,5430,5430,10
20240213,111300,45510300,5430,5430,5430,5430,15
20240213,111200,45428850,5430,5430,5430,5430,0
20240213,111100,45428850,5430,5430,5430,5430,30
20240213,111000,45265950,5430,5430,5430,5430,35
20240213,110900,45075900,5430,5430,5430,5430,64
20240213,110800,44728380,5430,5420,5430,5420,64
20240213,110700,44381480,5430,5430,5430,5430,0
20240213,110600,44381480,5430,5420,5430,5420,738
20240213,110500,40381410,5420,5420,5420,5420,145
20240213,110400,39595510,5420,5420,5420,5420,0
20240213,110300,39595510,5420,5420,5420,5420,0
20240213,110200,39595510,5420,5420,5420,5420,11
20240213,110100,39535890,5410,5410,5410,5410,0
20240213,110000,39535890,5410,5410,5410,5410,0
20240213,105900,39535890,5410,5410,5410,5410,0
20240213,105800,39535890,5410,5410,5410,5410,0
20240213,105700,39535890,5410,5410,5410,5410,1200
20240213,105600,33043890,5420,5420,5420,5420,0
20240213,105500,33043890,5420,5420,5420,5420,10
20240213,105400,32989690,5420,5420,5420,5420,27
20240213,105300,32843350,5420,5400,5420,5400,157
20240213,105200,31994780,5400,5400,5400,5400,0
20240213,105100,31994780,5400,5400,5400,5400,0
20240213,105000,31994780,5400,5400,5400,5400,0
20240213,104900,31994780,5400,5400,5400,5400,0
20240213,104800,31994780,5400,5400,5400,5400,0
20240213,104700,31994780,5400,5400,5400,5400,0
20240213,104600,31994780,5400,5400,5400,5400,0
20240213,104500,31994780,5400,5400,5400,5400,0
20240213,104400,31994780,5400,5400,5400,5400,0
20240213,104300,31994780,5400,5400,5400,5400,0
20240213,104200,31994780,5400,5400,5400,5400,0
20240213,104100,31994780,5400,5400,5400,5400,1
20240213,104000,31989380,5400,5400,5400,5400,0
20240213,103900,31989380,5400,5400,5400,5400,0
20240213,103800,31989380,5400,5400,5400,5400,2
20240213,103700,31978580,5390,5390,5390,5390,0
20240213,103600,31978580,5390,5390,5390,5390,0
20240213,103500,31978580,5390,5390,5390,5390,0
20240213,103400,31978580,5390,5390,5390,5390,19
20240213,103300,31876170,5390,5390,5390,5390,912
20240213,103200,26960490,5400,5400,5400,5400,0
20240213,103100,26960490,5400,5400,5400,5400,138
20240213,103000,26215290,5400,5400,5400,5400,140
20240213,102900,25459290,5400,5400,5400,5400,0
20240213,102800,25459290,5400,5400,5400,5400,0
20240213,102700,25459290,5400,5400,5400,5400,0
20240213,102600,25459290,5400,5400,5400,5400,52
20240213,102500,25178490,5400,5400,5400,5400,0
20240213,102400,25178490,5400,5400,5400,5400,0
20240213,102300,25178490,5400,5400,5400,5400,0
20240213,102200,25178490,5400,5400,5400,5400,48
20240213,102100,24919290,5400,5400,5400,5400,62
20240213,102000,24584490,5400,5400,5400,5400,0
20240213,101900,24584490,5400,5400,5400,5400,0
20240213,101800,24584490,5400,5390,5400,5390,149
20240213,101700,23780080,5390,5390,5390,5390,0
20240213,101600,23780080,5390,5390,5390,5390,6
20240213,101500,23747740,5390,5390,5390,5390,0
20240213,101400,23747740,5390,5390,5390,5390,0
20240213,101300,23747740,5390,5390,5390,5390,0
20240213,101200,23747740,5390,5390,5390,5390,0
20240213,101100,23747740,5390,5390,5390,5390,149
20240213,101000,22944630,5390,5390,5390,5390,350
20240213,100900,21058130,5390,5390,5390,5390,0
20240213,100800,21058130,5390,5390,5390,5390,1
20240213,100700,21052740,5400,5400,5400,5400,0
20240213,100600,21052740,5400,5400,5400,5400,1
20240213,100500,21047340,5400,5400,5400,5400,0
20240213,100400,21047340,5400,5400,5400,5400,220
20240213,100300,19859340,5400,5400,5400,5400,11
20240213,100200,19799940,5400,5400,5400,5400,0
20240213,100100,19799940,5400,5400,5400,5400,0
20240213,100000,19799940,5400,5400,5400,5400,0
20240213,095900,19799940,5400,5400,5400,5400,0
20240213,095800,19799940,5400,5400,5400,5400,0
20240213,095700,19799940,5400,5400,5400,5400,0
20240213,095600,19799940,5400,5400,5400,5400,0
20240213,095500,19799940,5400,5400,5400,5400,0
20240213,095400,19799940,5400,5400,5400,5400,150
20240213,095300,18989940,5410,5410,5410,5410,0
20240213,095200,18989940,5410,5410,5410,5410,0
20240213,095100,18989940,5410,5410,5410,5410,0
20240213,095000,18989940,5410,5410,5410,5410,0
20240213,094900,18989940,5410,5410,5410,5410,0
20240213,094800,18989940,5410,5410,5410,5410,4
20240213,094700,18968300,5410,5410,5410,5410,0
20240213,094600,18968300,5410,5410,5410,5410,3
20240213,094500,18952070,5410,5410,5410,5410,0
20240213,094400,18952070,5410,5410,5410,5410,0
20240213,094300,18952070,5410,5410,5410,5410,400
20240213,094200,16788070,5420,5410,5420,5410,100
20240213,094100,16246590,5410,5410,5410,5410,594
20240213,094000,13033050,5390,5390,5390,5390,0
20240213,093900,13033050,5390,5390,5390,5390,0
20240213,093800,13033050,5390,5390,5390,5390,0
20240213,093700,13033050,5390,5390,5390,5390,0
20240213,093600,13033050,5390,5390,5390,5390,0
20240213,093500,13033050,5390,5390,5390,5390,0
20240213,093400,13033050,5390,5390,5390,5390,0
20240213,093300,13033050,5390,5390,5390,5390,601
20240213,093200,9793660,5400,5400,5400,5400,0
20240213,093100,9793660,5400,5400,5400,5400,378
20240213,093000,7752460,5400,5400,5400,5400,200
20240213,092900,6672460,5380,5380,5380,5380,0
20240213,092800,6672460,5380,5380,5380,5380,0
20240213,092700,6672460,5380,5380,5380,5380,0
20240213,092600,6672460,5380,5380,5380,5380,0
20240213,092500,6672460,5380,5380,5380,5380,1
20240213,092400,6667080,5390,5390,5390,5390,0
20240213,092300,6667080,5390,5390,5390,5390,0
20240213,092200,6667080,5390,5390,5390,5390,0
20240213,092100,6667080,5390,5390,5390,5390,200
20240213,092000,5589080,5400,5400,5400,5400,169
20240213,091900,4676480,5410,5410,5410,5410,0
20240213,091800,4676480,5410,5410,5410,5410,5
20240213,091700,4649430,5420,5420,5420,5420,314
20240213,091600,2947550,5410,5410,5410,5410,0
20240213,091500,2947550,5410,5410,5410,5410,4
20240213,091400,2925910,5400,5400,5400,5400,10
20240213,091300,2871910,5400,5400,5400,5400,0
20240213,091200,2871910,5400,5400,5400,5400,2
20240213,091100,2861110,5400,5400,5400,5400,3
20240213,091000,2844910,5400,5400,5400,5400,78
20240213,090900,2423710,5420,5420,5420,5420,18
20240213,090800,2326150,5420,5420,5420,5420,2
20240213,090700,2315310,5430,5430,5430,5430,0
20240213,090600,2315310,5430,5430,5430,5430,0
20240213,090500,2315310,5430,5430,5430,5430,0
20240213,090400,2315310,5430,5430,5430,5430,0
20240213,090300,2315310,5430,5430,5430,5430,0
20240213,090200,2315310,5430,5430,5430,5430,0
20240213,090100,2315310,5430,5400,5430,5400,130
20240213,090000,1612710,5430,5430,5430,5430,297