KissMeData/041920/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191800,818975980,6580,6580,6580,6580,3347
20240213,191700,818975980,6580,6580,6580,6580,0
20240213,191600,818975980,6580,6580,6580,6580,0
20240213,191500,818975980,6580,6580,6580,6580,0
20240213,191400,818975980,6580,6580,6580,6580,0
20240213,191300,818975980,6580,6580,6580,6580,0
20240213,191200,818975980,6580,6580,6580,6580,0
20240213,191100,818975980,6580,6580,6580,6580,0
20240213,191000,818975980,6580,6580,6580,6580,0
20240213,190900,818975980,6580,6580,6580,6580,0
20240213,190800,818975980,6580,6580,6580,6580,0
20240213,190700,818975980,6580,6580,6580,6580,0
20240213,190600,818975980,6580,6580,6580,6580,0
20240213,190500,818975980,6580,6580,6580,6580,0
20240213,190400,818975980,6580,6580,6580,6580,0
20240213,190300,818975980,6580,6580,6580,6580,0
20240213,190200,818975980,6580,6580,6580,6580,0
20240213,190100,818975980,6580,6580,6580,6580,0
20240213,190000,818975980,6580,6580,6580,6580,0
20240213,185900,818975980,6580,6580,6580,6580,0
20240213,185800,818975980,6580,6580,6580,6580,0
20240213,185700,818975980,6580,6580,6580,6580,0
20240213,185600,818975980,6580,6580,6580,6580,0
20240213,185500,818975980,6580,6580,6580,6580,0
20240213,185400,818975980,6580,6580,6580,6580,0
20240213,185300,818975980,6580,6580,6580,6580,0
20240213,185200,818975980,6580,6580,6580,6580,0
20240213,185100,818975980,6580,6580,6580,6580,0
20240213,185000,818975980,6580,6580,6580,6580,0
20240213,184900,818975980,6580,6580,6580,6580,0
20240213,184800,818975980,6580,6580,6580,6580,3347
20240213,184700,818975980,6580,6580,6580,6580,0
20240213,184600,818975980,6580,6580,6580,6580,0
20240213,184500,818975980,6580,6580,6580,6580,0
20240213,184400,818975980,6580,6580,6580,6580,0
20240213,184300,818975980,6580,6580,6580,6580,0
20240213,184200,818975980,6580,6580,6580,6580,0
20240213,184100,818975980,6580,6580,6580,6580,0
20240213,184000,818975980,6580,6580,6580,6580,0
20240213,183900,818975980,6580,6580,6580,6580,0
20240213,183800,818975980,6580,6580,6580,6580,0
20240213,183700,818975980,6580,6580,6580,6580,0
20240213,183600,818975980,6580,6580,6580,6580,0
20240213,183500,818975980,6580,6580,6580,6580,0
20240213,183400,818975980,6580,6580,6580,6580,0
20240213,183300,818975980,6580,6580,6580,6580,0
20240213,183200,818975980,6580,6580,6580,6580,0
20240213,183100,818975980,6580,6580,6580,6580,0
20240213,183000,818975980,6580,6580,6580,6580,0
20240213,182900,818975980,6580,6580,6580,6580,0
20240213,182800,818975980,6580,6580,6580,6580,0
20240213,182700,818975980,6580,6580,6580,6580,0
20240213,182600,818975980,6580,6580,6580,6580,0
20240213,182500,818975980,6580,6580,6580,6580,0
20240213,182400,818975980,6580,6580,6580,6580,0
20240213,182300,818975980,6580,6580,6580,6580,0
20240213,182200,818975980,6580,6580,6580,6580,0
20240213,182100,818975980,6580,6580,6580,6580,0
20240213,182000,818975980,6580,6580,6580,6580,0
20240213,181900,818975980,6580,6580,6580,6580,0
20240213,181800,818975980,6580,6580,6580,6580,3347
20240213,181700,818975980,6580,6580,6580,6580,0
20240213,181600,818975980,6580,6580,6580,6580,0
20240213,181500,818975980,6580,6580,6580,6580,0
20240213,181400,818975980,6580,6580,6580,6580,0
20240213,181300,818975980,6580,6580,6580,6580,0
20240213,181200,818975980,6580,6580,6580,6580,0
20240213,181100,818975980,6580,6580,6580,6580,0
20240213,181000,818975980,6580,6580,6580,6580,0
20240213,180900,818975980,6580,6580,6580,6580,0
20240213,180800,818975980,6580,6580,6580,6580,0
20240213,180700,818975980,6580,6580,6580,6580,0
20240213,180600,818975980,6580,6580,6580,6580,0
20240213,180500,818975980,6580,6580,6580,6580,0
20240213,180400,818975980,6580,6580,6580,6580,0
20240213,180300,818975980,6580,6580,6580,6580,0
20240213,180200,818975980,6580,6580,6580,6580,0
20240213,180100,818975980,6580,6580,6580,6580,0
20240213,180000,818975980,6580,6580,6580,6580,0
20240213,175900,818975980,6580,6580,6580,6580,0
20240213,175800,818975980,6580,6580,6580,6580,0
20240213,175700,818975980,6580,6580,6580,6580,0
20240213,175600,818975980,6580,6580,6580,6580,0
20240213,175500,818975980,6580,6580,6580,6580,0
20240213,175400,818975980,6580,6580,6580,6580,0
20240213,175300,818975980,6580,6580,6580,6580,0
20240213,175200,818975980,6580,6580,6580,6580,0
20240213,175100,818975980,6580,6580,6580,6580,0
20240213,175000,818975980,6580,6580,6580,6580,0
20240213,174900,818975980,6580,6580,6580,6580,0
20240213,174800,818975980,6580,6580,6580,6580,3347
20240213,174700,818975980,6580,6580,6580,6580,0
20240213,174600,818975980,6580,6580,6580,6580,0
20240213,174500,818975980,6580,6580,6580,6580,0
20240213,174400,818975980,6580,6580,6580,6580,0
20240213,174300,818975980,6580,6580,6580,6580,0
20240213,174200,818975980,6580,6580,6580,6580,0
20240213,174100,818975980,6580,6580,6580,6580,0
20240213,174000,818975980,6580,6580,6580,6580,0
20240213,173900,818975980,6580,6580,6580,6580,0
20240213,173800,818975980,6580,6580,6580,6580,0
20240213,173700,818975980,6580,6580,6580,6580,0
20240213,173600,818975980,6580,6580,6580,6580,0
20240213,173500,818975980,6580,6580,6580,6580,0
20240213,173400,818975980,6580,6580,6580,6580,0
20240213,173300,818975980,6580,6580,6580,6580,0
20240213,173200,818975980,6580,6580,6580,6580,0
20240213,173100,818975980,6580,6580,6580,6580,0
20240213,173000,818975980,6580,6580,6580,6580,0
20240213,172900,818975980,6580,6580,6580,6580,0
20240213,172800,818975980,6580,6580,6580,6580,0
20240213,172700,818975980,6580,6580,6580,6580,0
20240213,172600,818975980,6580,6580,6580,6580,0
20240213,172500,818975980,6580,6580,6580,6580,0
20240213,172400,818975980,6580,6580,6580,6580,0
20240213,172300,818975980,6580,6580,6580,6580,0
20240213,172200,818975980,6580,6580,6580,6580,0
20240213,172100,818975980,6580,6580,6580,6580,0
20240213,172000,818975980,6580,6580,6580,6580,0
20240213,171900,818975980,6580,6580,6580,6580,0
20240213,171800,818975980,6580,6580,6580,6580,3347
20240213,171700,818975980,6580,6580,6580,6580,0
20240213,171600,818975980,6580,6580,6580,6580,0
20240213,171500,818975980,6580,6580,6580,6580,0
20240213,171400,818975980,6580,6580,6580,6580,0
20240213,171300,818975980,6580,6580,6580,6580,0
20240213,171200,818975980,6580,6580,6580,6580,0
20240213,171100,818975980,6580,6580,6580,6580,0
20240213,171000,818975980,6580,6580,6580,6580,0
20240213,170900,818975980,6580,6580,6580,6580,0
20240213,170800,818975980,6580,6580,6580,6580,0
20240213,170700,818975980,6580,6580,6580,6580,0
20240213,170600,818975980,6580,6580,6580,6580,0
20240213,170500,818975980,6580,6580,6580,6580,0
20240213,170400,818975980,6580,6580,6580,6580,0
20240213,170300,818975980,6580,6580,6580,6580,0
20240213,170200,818975980,6580,6580,6580,6580,0
20240213,170100,818975980,6580,6580,6580,6580,0
20240213,170000,818975980,6580,6580,6580,6580,0
20240213,165900,818975980,6580,6580,6580,6580,0
20240213,165800,818975980,6580,6580,6580,6580,0
20240213,165700,818975980,6580,6580,6580,6580,0
20240213,165600,818975980,6580,6580,6580,6580,0
20240213,165500,818975980,6580,6580,6580,6580,0
20240213,165400,818975980,6580,6580,6580,6580,0
20240213,165300,818975980,6580,6580,6580,6580,0
20240213,165200,818975980,6580,6580,6580,6580,0
20240213,165100,818975980,6580,6580,6580,6580,0
20240213,165000,818975980,6580,6580,6580,6580,0
20240213,164900,818975980,6580,6580,6580,6580,0
20240213,164800,818975980,6580,6580,6580,6580,3347
20240213,164700,818975980,6580,6580,6580,6580,0
20240213,164600,818975980,6580,6580,6580,6580,0
20240213,164500,818975980,6580,6580,6580,6580,0
20240213,164400,818975980,6580,6580,6580,6580,0
20240213,164300,818975980,6580,6580,6580,6580,0
20240213,164200,818975980,6580,6580,6580,6580,0
20240213,164100,818975980,6580,6580,6580,6580,0
20240213,164000,818975980,6580,6580,6580,6580,0
20240213,163900,818975980,6580,6580,6580,6580,0
20240213,163800,818975980,6580,6580,6580,6580,0
20240213,163700,818975980,6580,6580,6580,6580,0
20240213,163600,818975980,6580,6580,6580,6580,0
20240213,163500,818975980,6580,6580,6580,6580,0
20240213,163400,818975980,6580,6580,6580,6580,0
20240213,163300,818975980,6580,6580,6580,6580,0
20240213,163200,818975980,6580,6580,6580,6580,0
20240213,163100,818975980,6580,6580,6580,6580,0
20240213,163000,818975980,6580,6580,6580,6580,0
20240213,162900,818975980,6580,6580,6580,6580,0
20240213,162800,818975980,6580,6580,6580,6580,0
20240213,162700,818975980,6580,6580,6580,6580,0
20240213,162600,818975980,6580,6580,6580,6580,0
20240213,162500,818975980,6580,6580,6580,6580,0
20240213,162400,818975980,6580,6580,6580,6580,0
20240213,162300,818975980,6580,6580,6580,6580,0
20240213,162200,818975980,6580,6580,6580,6580,0
20240213,162100,818975980,6580,6580,6580,6580,0
20240213,162000,818975980,6580,6580,6580,6580,0
20240213,161900,818975980,6580,6580,6580,6580,0
20240213,161800,818975980,6580,6580,6580,6580,3347
20240213,161700,818975980,6580,6580,6580,6580,0
20240213,161600,818975980,6580,6580,6580,6580,0
20240213,161500,818975980,6580,6580,6580,6580,0
20240213,161400,818975980,6580,6580,6580,6580,0
20240213,161300,818975980,6580,6580,6580,6580,0
20240213,161200,818975980,6580,6580,6580,6580,0
20240213,161100,818975980,6580,6580,6580,6580,0
20240213,161000,818975980,6580,6580,6580,6580,0
20240213,160900,818975980,6580,6580,6580,6580,0
20240213,160800,818975980,6580,6580,6580,6580,0
20240213,160700,818975980,6580,6580,6580,6580,0
20240213,160600,818975980,6580,6580,6580,6580,0
20240213,160500,818975980,6580,6580,6580,6580,0
20240213,160400,818975980,6580,6580,6580,6580,0
20240213,160300,818975980,6580,6580,6580,6580,0
20240213,160200,818975980,6580,6580,6580,6580,0
20240213,160100,818975980,6580,6580,6580,6580,0
20240213,160000,818975980,6580,6580,6580,6580,0
20240213,155900,818975980,6580,6580,6580,6580,0
20240213,155800,818975980,6580,6580,6580,6580,0
20240213,155700,818975980,6580,6580,6580,6580,0
20240213,155600,818975980,6580,6580,6580,6580,0
20240213,155500,818975980,6580,6580,6580,6580,0
20240213,155400,818975980,6580,6580,6580,6580,0
20240213,155300,818975980,6580,6580,6580,6580,0
20240213,155200,818975980,6580,6580,6580,6580,0
20240213,155100,818975980,6580,6580,6580,6580,0
20240213,155000,818975980,6580,6580,6580,6580,0
20240213,154900,818975980,6580,6580,6580,6580,0
20240213,154800,818975980,6580,6580,6580,6580,3347
20240213,154700,818975980,6580,6580,6580,6580,0
20240213,154600,818975980,6580,6580,6580,6580,0
20240213,154500,818975980,6580,6580,6580,6580,0
20240213,154400,818975980,6580,6580,6580,6580,0
20240213,154300,818975980,6580,6580,6580,6580,0
20240213,154200,818975980,6580,6580,6580,6580,0
20240213,154100,818975980,6580,6580,6580,6580,0
20240213,154000,818975980,6580,6580,6580,6580,0
20240213,153900,818975980,6580,6580,6580,6580,0
20240213,153800,818975980,6580,6580,6580,6580,0
20240213,153700,818975980,6580,6580,6580,6580,0
20240213,153600,818975980,6580,6580,6580,6580,0
20240213,153500,818975980,6580,6580,6580,6580,0
20240213,153400,818975980,6580,6580,6580,6580,0
20240213,153300,818975980,6580,6580,6580,6580,0
20240213,153200,818975980,6580,6580,6580,6580,0
20240213,153100,818975980,6580,6580,6580,6580,0
20240213,153000,818975980,6580,6580,6580,6580,3347
20240213,152900,796952720,6630,6630,6630,6630,0
20240213,152800,796952720,6630,6630,6630,6630,0
20240213,152700,796952720,6630,6630,6630,6630,0
20240213,152600,796952720,6630,6630,6630,6630,0
20240213,152500,796952720,6630,6630,6630,6630,0
20240213,152400,796952720,6630,6630,6630,6630,0
20240213,152300,796952720,6630,6630,6630,6630,0
20240213,152200,796952720,6630,6630,6630,6630,0
20240213,152100,796952720,6630,6630,6630,6630,0
20240213,152000,796952720,6630,6630,6630,6630,0
20240213,151900,796952720,6630,6610,6630,6610,1408
20240213,151800,787638560,6640,6600,6640,6590,2241
20240213,151700,772816930,6620,6610,6640,6600,1846
20240213,151600,760624300,6610,6610,6610,6610,0
20240213,151500,760624300,6610,6620,6620,6600,1325
20240213,151400,751865790,6640,6640,6640,6640,0
20240213,151300,751865790,6640,6640,6640,6640,0
20240213,151200,751865790,6640,6640,6640,6640,10
20240213,151100,751799390,6640,6600,6640,6600,11
20240213,151000,751726510,6610,6610,6610,6610,978
20240213,150900,745261930,6630,6630,6630,6630,245
20240213,150800,743637580,6650,6650,6650,6650,1
20240213,150700,743630930,6630,6630,6630,6630,0
20240213,150600,743630930,6630,6630,6630,6630,220
20240213,150500,742172330,6650,6650,6650,6650,0
20240213,150400,742172330,6650,6650,6650,6650,15
20240213,150300,742072580,6650,6630,6650,6630,4289
20240213,150200,713621010,6630,6630,6630,6630,30
20240213,150100,713422110,6630,6630,6630,6630,0
20240213,150000,713422110,6630,6630,6630,6630,0
20240213,145900,713422110,6630,6630,6630,6630,1
20240213,145800,713415480,6630,6640,6640,6630,22
20240213,145700,713269440,6600,6630,6640,6600,320
20240213,145600,711147930,6630,6620,6630,6620,11
20240213,145500,711075100,6600,6600,6600,6600,0
20240213,145400,711075100,6600,6630,6630,6600,2220
20240213,145300,696405290,6630,6630,6630,6630,0
20240213,145200,696405290,6630,6630,6630,6630,0
20240213,145100,696405290,6630,6630,6630,6630,0
20240213,145000,696405290,6630,6630,6630,6630,443
20240213,144900,693468200,6630,6630,6630,6630,200
20240213,144800,692142200,6630,6630,6630,6630,100
20240213,144700,691479200,6650,6650,6650,6650,1
20240213,144600,691472550,6630,6630,6630,6630,0
20240213,144500,691472550,6630,6630,6630,6630,200
20240213,144400,690146550,6630,6630,6630,6630,100
20240213,144300,689483550,6630,6630,6630,6630,26
20240213,144200,689311170,6660,6660,6660,6660,0
20240213,144100,689311170,6660,6660,6660,6660,0
20240213,144000,689311170,6660,6650,6660,6650,761
20240213,143900,684245110,6650,6650,6650,6650,1
20240213,143800,684238460,6630,6650,6650,6630,101
20240213,143700,683567810,6650,6650,6650,6650,0
20240213,143600,683567810,6650,6650,6650,6650,0
20240213,143500,683567810,6650,6650,6650,6650,50
20240213,143400,683235310,6650,6650,6650,6650,762
20240213,143300,678168010,6610,6610,6610,6610,0
20240213,143200,678168010,6610,6610,6610,6610,0
20240213,143100,678168010,6610,6610,6610,6610,33
20240213,143000,677949880,6610,6620,6620,6610,23
20240213,142900,677797750,6610,6610,6610,6610,1
20240213,142800,677791140,6650,6650,6650,6650,0
20240213,142700,677791140,6650,6650,6650,6650,0
20240213,142600,677791140,6650,6650,6650,6650,0
20240213,142500,677791140,6650,6650,6650,6650,0
20240213,142400,677791140,6650,6630,6650,6630,102
20240213,142300,677114840,6630,6620,6630,6620,1230
20240213,142200,668960250,6620,6620,6620,6620,100
20240213,142100,668298250,6620,6610,6620,6610,370
20240213,142000,665850350,6610,6620,6620,6610,1040
20240213,141900,658969790,6620,6620,6620,6620,77
20240213,141800,658460050,6650,6650,6650,6650,51
20240213,141700,658120900,6650,6650,6650,6650,0
20240213,141600,658120900,6650,6650,6650,6650,0
20240213,141500,658120900,6650,6620,6650,6620,5
20240213,141400,658087770,6650,6650,6650,6650,5
20240213,141300,658054520,6640,6640,6640,6640,0
20240213,141200,658054520,6640,6640,6640,6640,51
20240213,141100,657715880,6650,6650,6650,6650,1
20240213,141000,657709230,6660,6660,6660,6660,0
20240213,140900,657709230,6660,6660,6660,6660,0
20240213,140800,657709230,6660,6650,6660,6650,925
20240213,140700,651549060,6630,6630,6630,6630,596
20240213,140600,647597580,6630,6630,6630,6630,1
20240213,140500,647590950,6650,6640,6650,6640,542
20240213,140400,643986980,6640,6640,6640,6640,261
20240213,140300,642253940,6640,6640,6640,6640,7
20240213,140200,642207460,6640,6640,6640,6640,5
20240213,140100,642174260,6640,6640,6640,6640,0
20240213,140000,642174260,6640,6640,6640,6640,0
20240213,135900,642174260,6640,6640,6640,6640,307
20240213,135800,640135780,6640,6640,6640,6630,876
20240213,135700,634323050,6650,6660,6660,6650,13
20240213,135600,634236580,6660,6660,6660,6650,5
20240213,135500,634203290,6660,6660,6660,6660,3
20240213,135400,634183310,6620,6620,6620,6620,0
20240213,135300,634183310,6620,6620,6620,6620,80
20240213,135200,633653710,6620,6620,6620,6620,0
20240213,135100,633653710,6620,6630,6630,6620,423
20240213,135000,630849460,6630,6650,6650,6630,515
20240213,134900,627434970,6660,6660,6660,6660,0
20240213,134800,627434970,6660,6660,6660,6660,100
20240213,134700,626768970,6660,6660,6660,6660,72
20240213,134600,626289450,6660,6660,6660,6660,1
20240213,134500,626282790,6630,6630,6630,6630,15
20240213,134400,626183340,6640,6640,6640,6640,0
20240213,134300,626183340,6640,6640,6640,6640,0
20240213,134200,626183340,6640,6640,6640,6640,0
20240213,134100,626183340,6640,6640,6640,6640,30
20240213,134000,625984140,6640,6680,6680,6640,104
20240213,133900,625292980,6670,6670,6670,6670,0
20240213,133800,625292980,6670,6670,6670,6670,2
20240213,133700,625279640,6680,6680,6680,6680,0
20240213,133600,625279640,6680,6670,6680,6650,1014
20240213,133500,618516510,6650,6670,6670,6650,1421
20240213,133400,609060660,6670,6650,6680,6650,4804
20240213,133300,577058320,6650,6650,6650,6650,346
20240213,133200,574757420,6650,6660,6660,6650,104
20240213,133100,574064820,6660,6660,6660,6650,268
20240213,133000,572282510,6650,6640,6650,6640,91
20240213,132900,571677730,6650,6650,6650,6650,1005
20240213,132800,564994480,6650,6640,6650,6640,2050
20240213,132700,551363480,6640,6640,6640,6640,250
20240213,132600,549703480,6640,6640,6640,6640,200
20240213,132500,548375480,6640,6640,6640,6640,657
20240213,132400,544013000,6630,6630,6630,6630,1419
20240213,132300,534605030,6630,6630,6630,6630,0
20240213,132200,534605030,6630,6630,6630,6630,0
20240213,132100,534605030,6630,6630,6630,6630,0
20240213,132000,534605030,6630,6630,6630,6630,0
20240213,131900,534605030,6630,6630,6630,6630,0
20240213,131800,534605030,6630,6630,6630,6630,66
20240213,131700,534167450,6600,6600,6600,6600,0
20240213,131600,534167450,6600,6600,6600,6600,214
20240213,131500,532755050,6630,6630,6630,6630,0
20240213,131400,532755050,6630,6630,6630,6630,0
20240213,131300,532755050,6630,6630,6630,6630,0
20240213,131200,532755050,6630,6630,6630,6630,0
20240213,131100,532755050,6630,6620,6630,6620,3
20240213,131000,532735180,6620,6620,6620,6620,1
20240213,130900,532728560,6630,6600,6630,6600,117
20240213,130800,531956300,6590,6590,6590,6590,0
20240213,130700,531956300,6590,6600,6600,6590,689
20240213,130600,527409060,6610,6610,6610,6610,0
20240213,130500,527409060,6610,6610,6610,6610,0
20240213,130400,527409060,6610,6610,6610,6610,90
20240213,130300,526814160,6650,6650,6650,6650,1
20240213,130200,526807510,6650,6640,6650,6640,510
20240213,130100,523416110,6640,6640,6650,6610,1526
20240213,130000,513276550,6640,6640,6640,6640,10
20240213,125900,513210150,6650,6600,6650,6600,1001
20240213,125800,506603500,6610,6650,6650,6610,1199
20240213,125700,498637570,6610,6630,6650,6610,1256
20240213,125600,490295090,6610,6610,6610,6610,20
20240213,125500,490162890,6610,6640,6640,6610,1444
20240213,125400,480574790,6640,6620,6640,6620,2025
20240213,125300,467146290,6630,6610,6630,6600,10790
20240213,125200,395803550,6600,6600,6600,6600,1290
20240213,125100,387289550,6600,6580,6600,6580,9415
20240213,125000,325246960,6570,6570,6570,6570,500
20240213,124900,321961960,6590,6580,6590,6580,452
20240213,124800,318987780,6590,6590,6590,6590,621
20240213,124700,314895390,6590,6590,6600,6590,1562
20240213,124600,304601550,6590,6580,6590,6580,17
20240213,124500,304489680,6580,6580,6580,6580,494
20240213,124400,301239160,6580,6580,6580,6580,0
20240213,124300,301239160,6580,6560,6580,6560,1100
20240213,124200,294013160,6560,6560,6560,6560,0
20240213,124100,294013160,6560,6560,6560,6560,0
20240213,124000,294013160,6560,6560,6560,6560,0
20240213,123900,294013160,6560,6560,6560,6560,601
20240213,123800,290070600,6550,6550,6550,6550,0
20240213,123700,290070600,6550,6550,6550,6550,30
20240213,123600,289874100,6540,6540,6540,6540,0
20240213,123500,289874100,6540,6540,6540,6540,100
20240213,123400,289220100,6580,6560,6580,6560,200
20240213,123300,287904230,6530,6530,6530,6530,0
20240213,123200,287904230,6530,6530,6530,6530,200
20240213,123100,286598230,6530,6530,6530,6530,0
20240213,123000,286598230,6530,6530,6530,6530,1
20240213,122900,286591700,6580,6580,6580,6580,0
20240213,122800,286591700,6580,6580,6580,6580,10
20240213,122700,286525900,6580,6580,6580,6580,1
20240213,122600,286519320,6530,6530,6530,6530,0
20240213,122500,286519320,6530,6530,6530,6530,0
20240213,122400,286519320,6530,6530,6530,6530,0
20240213,122300,286519320,6530,6530,6530,6530,0
20240213,122200,286519320,6530,6530,6530,6530,30
20240213,122100,286323420,6540,6570,6570,6540,390
20240213,122000,283761420,6540,6540,6540,6540,0
20240213,121900,283761420,6540,6560,6560,6540,683
20240213,121800,279281140,6560,6550,6560,6550,600
20240213,121700,275346140,6540,6540,6540,6540,0
20240213,121600,275346140,6540,6540,6540,6540,0
20240213,121500,275346140,6540,6540,6540,6540,0
20240213,121400,275346140,6540,6540,6540,6540,0
20240213,121300,275346140,6540,6540,6540,6540,0
20240213,121200,275346140,6540,6540,6540,6540,0
20240213,121100,275346140,6540,6550,6550,6540,152
20240213,121000,274352040,6550,6550,6550,6550,0
20240213,120900,274352040,6550,6550,6550,6550,0
20240213,120800,274352040,6550,6550,6550,6550,7
20240213,120700,274306190,6540,6540,6540,6540,0
20240213,120600,274306190,6540,6540,6540,6540,1
20240213,120500,274299650,6540,6540,6540,6540,0
20240213,120400,274299650,6540,6540,6540,6540,0
20240213,120300,274299650,6540,6540,6540,6540,0
20240213,120200,274299650,6540,6540,6540,6540,1
20240213,120100,274293110,6540,6540,6540,6540,0
20240213,120000,274293110,6540,6540,6540,6540,13
20240213,115900,274208090,6540,6540,6540,6540,0
20240213,115800,274208090,6540,6540,6540,6540,5
20240213,115700,274175390,6540,6550,6550,6540,319
20240213,115600,272089040,6550,6550,6550,6550,0
20240213,115500,272089040,6550,6550,6550,6550,0
20240213,115400,272089040,6550,6550,6550,6550,0
20240213,115300,272089040,6550,6550,6550,6550,0
20240213,115200,272089040,6550,6550,6550,6550,0
20240213,115100,272089040,6550,6550,6550,6550,15
20240213,115000,271990790,6560,6560,6560,6560,0
20240213,114900,271990790,6560,6560,6560,6560,0
20240213,114800,271990790,6560,6560,6560,6560,0
20240213,114700,271990790,6560,6570,6570,6560,1065
20240213,114600,265003890,6560,6570,6570,6560,33
20240213,114500,264787230,6560,6560,6560,6560,15
20240213,114400,264688830,6570,6570,6570,6570,201
20240213,114300,263368260,6560,6560,6560,6560,34
20240213,114200,263145220,6560,6560,6560,6560,0
20240213,114100,263145220,6560,6560,6570,6560,1739
20240213,114000,251730200,6550,6550,6550,6550,99
20240213,113900,251081750,6550,6550,6550,6550,1
20240213,113800,251075200,6530,6550,6550,6530,11
20240213,113700,251003350,6550,6550,6550,6550,0
20240213,113600,251003350,6550,6550,6550,6550,0
20240213,113500,251003350,6550,6550,6550,6550,0
20240213,113400,251003350,6550,6550,6550,6550,0
20240213,113300,251003350,6550,6550,6550,6550,0
20240213,113200,251003350,6550,6550,6550,6550,26
20240213,113100,250833050,6550,6550,6550,6550,500
20240213,113000,247558050,6530,6530,6530,6530,0
20240213,112900,247558050,6530,6530,6530,6530,0
20240213,112800,247558050,6530,6530,6530,6530,500
20240213,112700,244293050,6520,6520,6520,6520,0
20240213,112600,244293050,6520,6520,6520,6520,0
20240213,112500,244293050,6520,6520,6520,6520,0
20240213,112400,244293050,6520,6520,6520,6520,0
20240213,112300,244293050,6520,6520,6520,6520,1
20240213,112200,244286530,6540,6540,6540,6530,599
20240213,112100,240371030,6540,6540,6540,6540,97
20240213,112000,239736650,6540,6540,6540,6540,0
20240213,111900,239736650,6540,6540,6540,6540,0
20240213,111800,239736650,6540,6540,6540,6540,0
20240213,111700,239736650,6540,6540,6540,6540,900
20240213,111600,233850650,6540,6540,6540,6540,119
20240213,111500,233072390,6540,6540,6540,6540,606
20240213,111400,229109150,6540,6540,6540,6540,0
20240213,111300,229109150,6540,6540,6540,6540,0
20240213,111200,229109150,6540,6540,6540,6540,0
20240213,111100,229109150,6540,6540,6540,6540,0
20240213,111000,229109150,6540,6540,6540,6540,0
20240213,110900,229109150,6540,6550,6550,6540,15
20240213,110800,229010950,6570,6570,6570,6570,0
20240213,110700,229010950,6570,6570,6570,6570,1
20240213,110600,229004380,6570,6570,6570,6570,0
20240213,110500,229004380,6570,6570,6570,6570,500
20240213,110400,225719380,6570,6570,6570,6570,500
20240213,110300,222434380,6570,6570,6570,6570,0
20240213,110200,222434380,6570,6570,6570,6570,0
20240213,110100,222434380,6570,6570,6570,6570,0
20240213,110000,222434380,6570,6570,6570,6570,0
20240213,105900,222434380,6570,6570,6570,6570,0
20240213,105800,222434380,6570,6570,6570,6570,1
20240213,105700,222427810,6580,6580,6580,6580,0
20240213,105600,222427810,6580,6580,6580,6580,0
20240213,105500,222427810,6580,6550,6580,6550,1285
20240213,105400,214010910,6580,6580,6580,6580,0
20240213,105300,214010910,6580,6580,6580,6580,502
20240213,105200,210707750,6580,6580,6580,6580,10
20240213,105100,210641950,6580,6580,6580,6580,10
20240213,105000,210576150,6580,6580,6580,6580,0
20240213,104900,210576150,6580,6580,6580,6580,30
20240213,104800,210378750,6570,6560,6570,6560,320
20240213,104700,208276360,6560,6560,6560,6560,0
20240213,104600,208276360,6560,6560,6560,6560,0
20240213,104500,208276360,6560,6540,6560,6540,1092
20240213,104400,201114680,6560,6560,6560,6550,1904
20240213,104300,188633470,6560,6560,6560,6560,0
20240213,104200,188633470,6560,6560,6560,6560,85
20240213,104100,188075870,6560,6560,6560,6560,0
20240213,104000,188075870,6560,6560,6560,6560,0
20240213,103900,188075870,6560,6560,6560,6560,1
20240213,103800,188069310,6550,6550,6550,6550,0
20240213,103700,188069310,6550,6550,6550,6550,8
20240213,103600,188016910,6580,6580,6580,6580,0
20240213,103500,188016910,6580,6580,6580,6580,0
20240213,103400,188016910,6580,6580,6580,6580,1
20240213,103300,188010330,6570,6570,6570,6570,117
20240213,103200,187241640,6570,6570,6570,6570,18
20240213,103100,187123380,6570,6570,6570,6570,150
20240213,103000,186137880,6570,6550,6570,6550,13
20240213,102900,186052710,6570,6570,6570,6570,0
20240213,102800,186052710,6570,6570,6570,6570,2
20240213,102700,186039570,6580,6580,6580,6580,0
20240213,102600,186039570,6580,6580,6580,6580,0
20240213,102500,186039570,6580,6580,6580,6580,0
20240213,102400,186039570,6580,6580,6580,6580,75
20240213,102300,185546070,6580,6570,6580,6530,462
20240213,102200,182512740,6570,6570,6570,6570,400
20240213,102100,179884740,6510,6550,6550,6510,600
20240213,102000,175971540,6570,6540,6570,6520,1422
20240213,101900,166671510,6550,6550,6550,6550,221
20240213,101800,165223960,6570,6540,6570,6540,504
20240213,101700,161913040,6540,6540,6540,6540,0
20240213,101600,161913040,6540,6540,6540,6540,178
20240213,101500,160748920,6570,6570,6570,6570,500
20240213,101400,157463920,6540,6560,6570,6540,44
20240213,101300,157175790,6550,6560,6570,6550,86
20240213,101200,156612430,6550,6560,6560,6550,209
20240213,101100,155241890,6560,6550,6560,6550,3236
20240213,101000,134026070,6560,6550,6560,6550,544
20240213,100900,130462600,6550,6540,6550,6540,36
20240213,100800,130226900,6540,6540,6540,6540,332
20240213,100700,128055620,6530,6530,6530,6530,0
20240213,100600,128055620,6530,6530,6530,6530,441
20240213,100500,125175890,6520,6520,6520,6520,1283
20240213,100400,116810730,6510,6510,6510,6510,204
20240213,100300,115482690,6510,6510,6510,6510,10
20240213,100200,115417590,6510,6510,6510,6510,1
20240213,100100,115411080,6510,6520,6520,6510,3
20240213,100000,115391530,6530,6530,6530,6530,310
20240213,095900,113367230,6530,6510,6530,6510,25
20240213,095800,113204000,6540,6540,6540,6540,0
20240213,095700,113204000,6540,6510,6540,6510,173
20240213,095600,112077640,6540,6540,6540,6540,0
20240213,095500,112077640,6540,6540,6540,6540,0
20240213,095400,112077640,6540,6540,6540,6540,0
20240213,095300,112077640,6540,6530,6540,6530,2000
20240213,095200,98997740,6530,6540,6540,6520,283
20240213,095100,97150860,6540,6540,6540,6540,0
20240213,095000,97150860,6540,6540,6540,6540,0
20240213,094900,97150860,6540,6540,6540,6540,22
20240213,094800,97006980,6540,6540,6540,6540,3
20240213,094700,96987360,6540,6540,6540,6540,0
20240213,094600,96987360,6540,6520,6540,6520,930
20240213,094500,90914950,6530,6530,6530,6530,0
20240213,094400,90914950,6530,6530,6540,6510,458
20240213,094300,87928760,6530,6530,6530,6530,26
20240213,094200,87758980,6530,6520,6530,6520,87
20240213,094100,87190880,6460,6460,6460,6460,0
20240213,094000,87190880,6460,6460,6460,6460,0
20240213,093900,87190880,6460,6500,6500,6460,401
20240213,093800,84589630,6540,6540,6540,6540,2
20240213,093700,84576550,6500,6500,6500,6500,0
20240213,093600,84576550,6500,6520,6520,6500,176
20240213,093500,83431100,6540,6530,6540,6520,9
20240213,093400,83372360,6530,6510,6530,6490,604
20240213,093300,79445640,6510,6510,6510,6510,0
20240213,093200,79445640,6510,6510,6510,6510,0
20240213,093100,79445640,6510,6510,6510,6510,70
20240213,093000,78989940,6510,6510,6510,6510,1
20240213,092900,78983430,6520,6510,6520,6510,28
20240213,092800,78800880,6500,6500,6500,6450,705
20240213,092700,74227210,6500,6500,6500,6500,0
20240213,092600,74227210,6500,6490,6500,6490,476
20240213,092500,71133230,6500,6500,6500,6500,47
20240213,092400,70827730,6500,6500,6500,6500,101
20240213,092300,70171230,6500,6500,6500,6500,50
20240213,092200,69846230,6490,6500,6500,6490,551
20240213,092100,66264740,6500,6510,6510,6500,410
20240213,092000,63598460,6510,6520,6530,6510,38
20240213,091900,63350610,6510,6500,6510,6500,142
20240213,091800,62426210,6500,6520,6520,6500,284
20240213,091700,60580130,6530,6510,6530,6500,131
20240213,091600,59724820,6520,6510,6520,6510,301
20240213,091500,57762310,6530,6540,6540,6510,230
20240213,091400,56262890,6540,6530,6540,6530,162
20240213,091300,55205020,6510,6530,6550,6510,330
20240213,091200,53048870,6510,6520,6520,6510,141
20240213,091100,52130660,6500,6470,6540,6470,434
20240213,091000,49315240,6470,6470,6470,6470,43
20240213,090900,49037030,6470,6470,6480,6470,883
20240213,090800,43321680,6470,6470,6470,6470,38
20240213,090700,43075820,6470,6440,6470,6440,1429
20240213,090600,33864030,6450,6450,6450,6450,64
20240213,090500,33451230,6450,6440,6450,6440,173
20240213,090400,32337100,6450,6450,6450,6450,6
20240213,090300,32298400,6450,6420,6450,6420,4
20240213,090200,32272660,6460,6400,6460,6400,361
20240213,090100,29951750,6450,6450,6460,6400,1977
20240213,090000,17265090,6400,6400,6400,6390,2698