KissMeData/200780/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,202600,45919340,6470,6470,6470,6470,119
20240213,202500,45919340,6470,6470,6470,6470,0
20240213,202400,45919340,6470,6470,6470,6470,0
20240213,202300,45919340,6470,6470,6470,6470,0
20240213,202200,45919340,6470,6470,6470,6470,0
20240213,202100,45919340,6470,6470,6470,6470,0
20240213,202000,45919340,6470,6470,6470,6470,0
20240213,201900,45919340,6470,6470,6470,6470,0
20240213,201800,45919340,6470,6470,6470,6470,0
20240213,201700,45919340,6470,6470,6470,6470,0
20240213,201600,45919340,6470,6470,6470,6470,0
20240213,201500,45919340,6470,6470,6470,6470,0
20240213,201400,45919340,6470,6470,6470,6470,0
20240213,201300,45919340,6470,6470,6470,6470,0
20240213,201200,45919340,6470,6470,6470,6470,0
20240213,201100,45919340,6470,6470,6470,6470,0
20240213,201000,45919340,6470,6470,6470,6470,0
20240213,200900,45919340,6470,6470,6470,6470,0
20240213,200800,45919340,6470,6470,6470,6470,0
20240213,200700,45919340,6470,6470,6470,6470,0
20240213,200600,45919340,6470,6470,6470,6470,0
20240213,200500,45919340,6470,6470,6470,6470,0
20240213,200400,45919340,6470,6470,6470,6470,0
20240213,200300,45919340,6470,6470,6470,6470,0
20240213,200200,45919340,6470,6470,6470,6470,0
20240213,200100,45919340,6470,6470,6470,6470,0
20240213,200000,45919340,6470,6470,6470,6470,0
20240213,195900,45919340,6470,6470,6470,6470,0
20240213,195800,45919340,6470,6470,6470,6470,0
20240213,195700,45919340,6470,6470,6470,6470,0
20240213,195600,45919340,6470,6470,6470,6470,119
20240213,195500,45919340,6470,6470,6470,6470,0
20240213,195400,45919340,6470,6470,6470,6470,0
20240213,195300,45919340,6470,6470,6470,6470,0
20240213,195200,45919340,6470,6470,6470,6470,0
20240213,195100,45919340,6470,6470,6470,6470,0
20240213,195000,45919340,6470,6470,6470,6470,0
20240213,194900,45919340,6470,6470,6470,6470,0
20240213,194800,45919340,6470,6470,6470,6470,0
20240213,194700,45919340,6470,6470,6470,6470,0
20240213,194600,45919340,6470,6470,6470,6470,0
20240213,194500,45919340,6470,6470,6470,6470,0
20240213,194400,45919340,6470,6470,6470,6470,0
20240213,194300,45919340,6470,6470,6470,6470,0
20240213,194200,45919340,6470,6470,6470,6470,0
20240213,194100,45919340,6470,6470,6470,6470,0
20240213,194000,45919340,6470,6470,6470,6470,0
20240213,193900,45919340,6470,6470,6470,6470,0
20240213,193800,45919340,6470,6470,6470,6470,0
20240213,193700,45919340,6470,6470,6470,6470,0
20240213,193600,45919340,6470,6470,6470,6470,0
20240213,193500,45919340,6470,6470,6470,6470,0
20240213,193400,45919340,6470,6470,6470,6470,0
20240213,193300,45919340,6470,6470,6470,6470,0
20240213,193200,45919340,6470,6470,6470,6470,0
20240213,193100,45919340,6470,6470,6470,6470,0
20240213,193000,45919340,6470,6470,6470,6470,0
20240213,192900,45919340,6470,6470,6470,6470,0
20240213,192800,45919340,6470,6470,6470,6470,0
20240213,192700,45919340,6470,6470,6470,6470,0
20240213,192600,45919340,6470,6470,6470,6470,119
20240213,192500,45919340,6470,6470,6470,6470,0
20240213,192400,45919340,6470,6470,6470,6470,0
20240213,192300,45919340,6470,6470,6470,6470,0
20240213,192200,45919340,6470,6470,6470,6470,0
20240213,192100,45919340,6470,6470,6470,6470,0
20240213,192000,45919340,6470,6470,6470,6470,0
20240213,191900,45919340,6470,6470,6470,6470,0
20240213,191800,45919340,6470,6470,6470,6470,0
20240213,191700,45919340,6470,6470,6470,6470,0
20240213,191600,45919340,6470,6470,6470,6470,0
20240213,191500,45919340,6470,6470,6470,6470,0
20240213,191400,45919340,6470,6470,6470,6470,0
20240213,191300,45919340,6470,6470,6470,6470,0
20240213,191200,45919340,6470,6470,6470,6470,0
20240213,191100,45919340,6470,6470,6470,6470,0
20240213,191000,45919340,6470,6470,6470,6470,0
20240213,190900,45919340,6470,6470,6470,6470,0
20240213,190800,45919340,6470,6470,6470,6470,0
20240213,190700,45919340,6470,6470,6470,6470,0
20240213,190600,45919340,6470,6470,6470,6470,0
20240213,190500,45919340,6470,6470,6470,6470,0
20240213,190400,45919340,6470,6470,6470,6470,0
20240213,190300,45919340,6470,6470,6470,6470,0
20240213,190200,45919340,6470,6470,6470,6470,0
20240213,190100,45919340,6470,6470,6470,6470,0
20240213,190000,45919340,6470,6470,6470,6470,0
20240213,185900,45919340,6470,6470,6470,6470,0
20240213,185800,45919340,6470,6470,6470,6470,0
20240213,185700,45919340,6470,6470,6470,6470,0
20240213,185600,45919340,6470,6470,6470,6470,119
20240213,185500,45919340,6470,6470,6470,6470,0
20240213,185400,45919340,6470,6470,6470,6470,0
20240213,185300,45919340,6470,6470,6470,6470,0
20240213,185200,45919340,6470,6470,6470,6470,0
20240213,185100,45919340,6470,6470,6470,6470,0
20240213,185000,45919340,6470,6470,6470,6470,0
20240213,184900,45919340,6470,6470,6470,6470,0
20240213,184800,45919340,6470,6470,6470,6470,0
20240213,184700,45919340,6470,6470,6470,6470,0
20240213,184600,45919340,6470,6470,6470,6470,0
20240213,184500,45919340,6470,6470,6470,6470,0
20240213,184400,45919340,6470,6470,6470,6470,0
20240213,184300,45919340,6470,6470,6470,6470,0
20240213,184200,45919340,6470,6470,6470,6470,0
20240213,184100,45919340,6470,6470,6470,6470,0
20240213,184000,45919340,6470,6470,6470,6470,0
20240213,183900,45919340,6470,6470,6470,6470,0
20240213,183800,45919340,6470,6470,6470,6470,0
20240213,183700,45919340,6470,6470,6470,6470,0
20240213,183600,45919340,6470,6470,6470,6470,0
20240213,183500,45919340,6470,6470,6470,6470,0
20240213,183400,45919340,6470,6470,6470,6470,0
20240213,183300,45919340,6470,6470,6470,6470,0
20240213,183200,45919340,6470,6470,6470,6470,0
20240213,183100,45919340,6470,6470,6470,6470,0
20240213,183000,45919340,6470,6470,6470,6470,0
20240213,182900,45919340,6470,6470,6470,6470,0
20240213,182800,45919340,6470,6470,6470,6470,0
20240213,182700,45919340,6470,6470,6470,6470,0
20240213,182600,45919340,6470,6470,6470,6470,119
20240213,182500,45919340,6470,6470,6470,6470,0
20240213,182400,45919340,6470,6470,6470,6470,0
20240213,182300,45919340,6470,6470,6470,6470,0
20240213,182200,45919340,6470,6470,6470,6470,0
20240213,182100,45919340,6470,6470,6470,6470,0
20240213,182000,45919340,6470,6470,6470,6470,0
20240213,181900,45919340,6470,6470,6470,6470,0
20240213,181800,45919340,6470,6470,6470,6470,0
20240213,181700,45919340,6470,6470,6470,6470,0
20240213,181600,45919340,6470,6470,6470,6470,0
20240213,181500,45919340,6470,6470,6470,6470,0
20240213,181400,45919340,6470,6470,6470,6470,0
20240213,181300,45919340,6470,6470,6470,6470,0
20240213,181200,45919340,6470,6470,6470,6470,0
20240213,181100,45919340,6470,6470,6470,6470,0
20240213,181000,45919340,6470,6470,6470,6470,0
20240213,180900,45919340,6470,6470,6470,6470,0
20240213,180800,45919340,6470,6470,6470,6470,0
20240213,180700,45919340,6470,6470,6470,6470,0
20240213,180600,45919340,6470,6470,6470,6470,0
20240213,180500,45919340,6470,6470,6470,6470,0
20240213,180400,45919340,6470,6470,6470,6470,0
20240213,180300,45919340,6470,6470,6470,6470,0
20240213,180200,45919340,6470,6470,6470,6470,0
20240213,180100,45919340,6470,6470,6470,6470,0
20240213,180000,45919340,6470,6470,6470,6470,0
20240213,175900,45919340,6470,6470,6470,6470,0
20240213,175800,45919340,6470,6470,6470,6470,0
20240213,175700,45919340,6470,6470,6470,6470,0
20240213,175600,45919340,6470,6470,6470,6470,119
20240213,175500,45919340,6470,6470,6470,6470,0
20240213,175400,45919340,6470,6470,6470,6470,0
20240213,175300,45919340,6470,6470,6470,6470,0
20240213,175200,45919340,6470,6470,6470,6470,0
20240213,175100,45919340,6470,6470,6470,6470,0
20240213,175000,45919340,6470,6470,6470,6470,0
20240213,174900,45919340,6470,6470,6470,6470,0
20240213,174800,45919340,6470,6470,6470,6470,0
20240213,174700,45919340,6470,6470,6470,6470,0
20240213,174600,45919340,6470,6470,6470,6470,0
20240213,174500,45919340,6470,6470,6470,6470,0
20240213,174400,45919340,6470,6470,6470,6470,0
20240213,174300,45919340,6470,6470,6470,6470,0
20240213,174200,45919340,6470,6470,6470,6470,0
20240213,174100,45919340,6470,6470,6470,6470,0
20240213,174000,45919340,6470,6470,6470,6470,0
20240213,173900,45919340,6470,6470,6470,6470,0
20240213,173800,45919340,6470,6470,6470,6470,0
20240213,173700,45919340,6470,6470,6470,6470,0
20240213,173600,45919340,6470,6470,6470,6470,0
20240213,173500,45919340,6470,6470,6470,6470,0
20240213,173400,45919340,6470,6470,6470,6470,0
20240213,173300,45919340,6470,6470,6470,6470,0
20240213,173200,45919340,6470,6470,6470,6470,0
20240213,173100,45919340,6470,6470,6470,6470,0
20240213,173000,45919340,6470,6470,6470,6470,0
20240213,172900,45919340,6470,6470,6470,6470,0
20240213,172800,45919340,6470,6470,6470,6470,0
20240213,172700,45919340,6470,6470,6470,6470,0
20240213,172600,45919340,6470,6470,6470,6470,119
20240213,172500,45919340,6470,6470,6470,6470,0
20240213,172400,45919340,6470,6470,6470,6470,0
20240213,172300,45919340,6470,6470,6470,6470,0
20240213,172200,45919340,6470,6470,6470,6470,0
20240213,172100,45919340,6470,6470,6470,6470,0
20240213,172000,45919340,6470,6470,6470,6470,0
20240213,171900,45919340,6470,6470,6470,6470,0
20240213,171800,45919340,6470,6470,6470,6470,0
20240213,171700,45919340,6470,6470,6470,6470,0
20240213,171600,45919340,6470,6470,6470,6470,0
20240213,171500,45919340,6470,6470,6470,6470,0
20240213,171400,45919340,6470,6470,6470,6470,0
20240213,171300,45919340,6470,6470,6470,6470,0
20240213,171200,45919340,6470,6470,6470,6470,0
20240213,171100,45919340,6470,6470,6470,6470,0
20240213,171000,45919340,6470,6470,6470,6470,0
20240213,170900,45919340,6470,6470,6470,6470,0
20240213,170800,45919340,6470,6470,6470,6470,0
20240213,170700,45919340,6470,6470,6470,6470,0
20240213,170600,45919340,6470,6470,6470,6470,0
20240213,170500,45919340,6470,6470,6470,6470,0
20240213,170400,45919340,6470,6470,6470,6470,0
20240213,170300,45919340,6470,6470,6470,6470,0
20240213,170200,45919340,6470,6470,6470,6470,0
20240213,170100,45919340,6470,6470,6470,6470,0
20240213,170000,45919340,6470,6470,6470,6470,0
20240213,165900,45919340,6470,6470,6470,6470,0
20240213,165800,45919340,6470,6470,6470,6470,0
20240213,165700,45919340,6470,6470,6470,6470,0
20240213,165600,45919340,6470,6470,6470,6470,119
20240213,165500,45919340,6470,6470,6470,6470,0
20240213,165400,45919340,6470,6470,6470,6470,0
20240213,165300,45919340,6470,6470,6470,6470,0
20240213,165200,45919340,6470,6470,6470,6470,0
20240213,165100,45919340,6470,6470,6470,6470,0
20240213,165000,45919340,6470,6470,6470,6470,0
20240213,164900,45919340,6470,6470,6470,6470,0
20240213,164800,45919340,6470,6470,6470,6470,0
20240213,164700,45919340,6470,6470,6470,6470,0
20240213,164600,45919340,6470,6470,6470,6470,0
20240213,164500,45919340,6470,6470,6470,6470,0
20240213,164400,45919340,6470,6470,6470,6470,0
20240213,164300,45919340,6470,6470,6470,6470,0
20240213,164200,45919340,6470,6470,6470,6470,0
20240213,164100,45919340,6470,6470,6470,6470,0
20240213,164000,45919340,6470,6470,6470,6470,0
20240213,163900,45919340,6470,6470,6470,6470,0
20240213,163800,45919340,6470,6470,6470,6470,0
20240213,163700,45919340,6470,6470,6470,6470,0
20240213,163600,45919340,6470,6470,6470,6470,0
20240213,163500,45919340,6470,6470,6470,6470,0
20240213,163400,45919340,6470,6470,6470,6470,0
20240213,163300,45919340,6470,6470,6470,6470,0
20240213,163200,45919340,6470,6470,6470,6470,0
20240213,163100,45919340,6470,6470,6470,6470,0
20240213,163000,45919340,6470,6470,6470,6470,0
20240213,162900,45919340,6470,6470,6470,6470,0
20240213,162800,45919340,6470,6470,6470,6470,0
20240213,162700,45919340,6470,6470,6470,6470,0
20240213,162600,45919340,6470,6470,6470,6470,119
20240213,162500,45919340,6470,6470,6470,6470,0
20240213,162400,45919340,6470,6470,6470,6470,0
20240213,162300,45919340,6470,6470,6470,6470,0
20240213,162200,45919340,6470,6470,6470,6470,0
20240213,162100,45919340,6470,6470,6470,6470,0
20240213,162000,45919340,6470,6470,6470,6470,0
20240213,161900,45919340,6470,6470,6470,6470,0
20240213,161800,45919340,6470,6470,6470,6470,0
20240213,161700,45919340,6470,6470,6470,6470,0
20240213,161600,45919340,6470,6470,6470,6470,0
20240213,161500,45919340,6470,6470,6470,6470,0
20240213,161400,45919340,6470,6470,6470,6470,0
20240213,161300,45919340,6470,6470,6470,6470,0
20240213,161200,45919340,6470,6470,6470,6470,0
20240213,161100,45919340,6470,6470,6470,6470,0
20240213,161000,45919340,6470,6470,6470,6470,0
20240213,160900,45919340,6470,6470,6470,6470,0
20240213,160800,45919340,6470,6470,6470,6470,0
20240213,160700,45919340,6470,6470,6470,6470,0
20240213,160600,45919340,6470,6470,6470,6470,0
20240213,160500,45919340,6470,6470,6470,6470,0
20240213,160400,45919340,6470,6470,6470,6470,0
20240213,160300,45919340,6470,6470,6470,6470,0
20240213,160200,45919340,6470,6470,6470,6470,0
20240213,160100,45919340,6470,6470,6470,6470,0
20240213,160000,45919340,6470,6470,6470,6470,0
20240213,155900,45919340,6470,6470,6470,6470,0
20240213,155800,45919340,6470,6470,6470,6470,0
20240213,155700,45919340,6470,6470,6470,6470,0
20240213,155600,45919340,6470,6470,6470,6470,119
20240213,155500,45919340,6470,6470,6470,6470,0
20240213,155400,45919340,6470,6470,6470,6470,0
20240213,155300,45919340,6470,6470,6470,6470,0
20240213,155200,45919340,6470,6470,6470,6470,0
20240213,155100,45919340,6470,6470,6470,6470,0
20240213,155000,45919340,6470,6470,6470,6470,0
20240213,154900,45919340,6470,6470,6470,6470,0
20240213,154800,45919340,6470,6470,6470,6470,0
20240213,154700,45919340,6470,6470,6470,6470,0
20240213,154600,45919340,6470,6470,6470,6470,0
20240213,154500,45919340,6470,6470,6470,6470,0
20240213,154400,45919340,6470,6470,6470,6470,0
20240213,154300,45919340,6470,6470,6470,6470,0
20240213,154200,45919340,6470,6470,6470,6470,0
20240213,154100,45919340,6470,6470,6470,6470,0
20240213,154000,45919340,6470,6470,6470,6470,0
20240213,153900,45919340,6470,6470,6470,6470,0
20240213,153800,45919340,6470,6470,6470,6470,0
20240213,153700,45919340,6470,6470,6470,6470,0
20240213,153600,45919340,6470,6470,6470,6470,0
20240213,153500,45919340,6470,6470,6470,6470,0
20240213,153400,45919340,6470,6470,6470,6470,0
20240213,153300,45919340,6470,6470,6470,6470,0
20240213,153200,45919340,6470,6470,6470,6470,0
20240213,153100,45919340,6470,6470,6470,6470,0
20240213,153000,45919340,6470,6470,6470,6470,119
20240213,152900,45149410,6470,6470,6470,6470,0
20240213,152800,45149410,6470,6470,6470,6470,0
20240213,152700,45149410,6470,6470,6470,6470,0
20240213,152600,45149410,6470,6470,6470,6470,0
20240213,152500,45149410,6470,6470,6470,6470,0
20240213,152400,45149410,6470,6470,6470,6470,0
20240213,152300,45149410,6470,6470,6470,6470,0
20240213,152200,45149410,6470,6470,6470,6470,0
20240213,152100,45149410,6470,6470,6470,6470,0
20240213,152000,45149410,6470,6470,6470,6470,0
20240213,151900,45149410,6470,6470,6470,6470,0
20240213,151800,45149410,6470,6470,6470,6470,0
20240213,151700,45149410,6470,6470,6470,6470,0
20240213,151600,45149410,6470,6470,6470,6470,0
20240213,151500,45149410,6470,6470,6470,6470,0
20240213,151400,45149410,6470,6470,6470,6470,0
20240213,151300,45149410,6470,6470,6470,6470,0
20240213,151200,45149410,6470,6470,6470,6470,0
20240213,151100,45149410,6470,6470,6470,6470,0
20240213,151000,45149410,6470,6470,6470,6470,0
20240213,150900,45149410,6470,6470,6470,6470,0
20240213,150800,45149410,6470,6470,6470,6470,0
20240213,150700,45149410,6470,6470,6470,6470,0
20240213,150600,45149410,6470,6470,6470,6470,0
20240213,150500,45149410,6470,6470,6470,6470,0
20240213,150400,45149410,6470,6470,6470,6470,0
20240213,150300,45149410,6470,6430,6470,6430,82
20240213,150200,44622110,6480,6480,6480,6480,0
20240213,150100,44622110,6480,6480,6480,6480,0
20240213,150000,44622110,6480,6480,6480,6480,0
20240213,145900,44622110,6480,6480,6480,6480,0
20240213,145800,44622110,6480,6440,6480,6440,100
20240213,145700,43976900,6450,6450,6450,6450,0
20240213,145600,43976900,6450,6450,6450,6450,0
20240213,145500,43976900,6450,6450,6450,6450,0
20240213,145400,43976900,6450,6450,6450,6450,0
20240213,145300,43976900,6450,6450,6450,6450,0
20240213,145200,43976900,6450,6450,6450,6450,0
20240213,145100,43976900,6450,6450,6450,6450,0
20240213,145000,43976900,6450,6450,6450,6450,0
20240213,144900,43976900,6450,6450,6450,6450,0
20240213,144800,43976900,6450,6450,6450,6450,0
20240213,144700,43976900,6450,6450,6450,6450,0
20240213,144600,43976900,6450,6450,6450,6450,0
20240213,144500,43976900,6450,6450,6450,6450,0
20240213,144400,43976900,6450,6450,6450,6450,1
20240213,144300,43970450,6420,6420,6420,6420,0
20240213,144200,43970450,6420,6420,6420,6420,0
20240213,144100,43970450,6420,6420,6420,6420,0
20240213,144000,43970450,6420,6420,6420,6420,0
20240213,143900,43970450,6420,6420,6420,6420,0
20240213,143800,43970450,6420,6420,6420,6420,0
20240213,143700,43970450,6420,6420,6420,6420,0
20240213,143600,43970450,6420,6420,6420,6420,0
20240213,143500,43970450,6420,6420,6420,6420,0
20240213,143400,43970450,6420,6420,6420,6420,0
20240213,143300,43970450,6420,6420,6420,6420,0
20240213,143200,43970450,6420,6420,6420,6420,0
20240213,143100,43970450,6420,6420,6420,6420,0
20240213,143000,43970450,6420,6420,6420,6420,0
20240213,142900,43970450,6420,6420,6420,6420,2
20240213,142800,43957610,6420,6420,6420,6420,0
20240213,142700,43957610,6420,6420,6420,6420,0
20240213,142600,43957610,6420,6420,6420,6420,0
20240213,142500,43957610,6420,6420,6420,6420,0
20240213,142400,43957610,6420,6420,6420,6420,0
20240213,142300,43957610,6420,6420,6420,6420,0
20240213,142200,43957610,6420,6420,6420,6420,0
20240213,142100,43957610,6420,6440,6440,6420,136
20240213,142000,43083610,6440,6440,6440,6440,0
20240213,141900,43083610,6440,6440,6440,6440,0
20240213,141800,43083610,6440,6440,6440,6440,0
20240213,141700,43083610,6440,6440,6440,6440,0
20240213,141600,43083610,6440,6440,6440,6440,0
20240213,141500,43083610,6440,6440,6440,6440,0
20240213,141400,43083610,6440,6440,6440,6440,16
20240213,141300,42980570,6440,6440,6440,6440,0
20240213,141200,42980570,6440,6430,6440,6430,7
20240213,141100,42935500,6440,6430,6440,6430,10
20240213,141000,42871170,6440,6440,6440,6440,10
20240213,140900,42806770,6450,6450,6450,6450,0
20240213,140800,42806770,6450,6450,6450,6450,0
20240213,140700,42806770,6450,6450,6450,6450,0
20240213,140600,42806770,6450,6450,6450,6450,40
20240213,140500,42548770,6450,6450,6450,6450,8
20240213,140400,42497170,6450,6450,6450,6450,0
20240213,140300,42497170,6450,6450,6450,6450,0
20240213,140200,42497170,6450,6450,6450,6450,0
20240213,140100,42497170,6450,6450,6450,6450,0
20240213,140000,42497170,6450,6450,6450,6450,0
20240213,135900,42497170,6450,6450,6450,6450,0
20240213,135800,42497170,6450,6450,6450,6450,0
20240213,135700,42497170,6450,6450,6450,6450,0
20240213,135600,42497170,6450,6450,6450,6450,0
20240213,135500,42497170,6450,6450,6450,6450,0
20240213,135400,42497170,6450,6450,6450,6450,0
20240213,135300,42497170,6450,6450,6450,6450,0
20240213,135200,42497170,6450,6450,6450,6450,15
20240213,135100,42400420,6450,6450,6450,6450,0
20240213,135000,42400420,6450,6450,6450,6450,0
20240213,134900,42400420,6450,6450,6450,6450,0
20240213,134800,42400420,6450,6450,6450,6450,0
20240213,134700,42400420,6450,6450,6450,6450,0
20240213,134600,42400420,6450,6450,6450,6450,0
20240213,134500,42400420,6450,6450,6450,6450,10
20240213,134400,42335920,6450,6450,6450,6450,1
20240213,134300,42329470,6420,6420,6420,6420,0
20240213,134200,42329470,6420,6420,6420,6420,0
20240213,134100,42329470,6420,6420,6420,6420,0
20240213,134000,42329470,6420,6420,6420,6420,0
20240213,133900,42329470,6420,6420,6420,6420,0
20240213,133800,42329470,6420,6430,6430,6420,299
20240213,133700,40409220,6430,6430,6430,6430,0
20240213,133600,40409220,6430,6430,6430,6430,0
20240213,133500,40409220,6430,6430,6430,6430,0
20240213,133400,40409220,6430,6430,6430,6430,0
20240213,133300,40409220,6430,6430,6430,6430,0
20240213,133200,40409220,6430,6430,6430,6430,0
20240213,133100,40409220,6430,6440,6440,6430,500
20240213,133000,37193480,6440,6440,6440,6440,0
20240213,132900,37193480,6440,6440,6440,6440,0
20240213,132800,37193480,6440,6440,6440,6440,0
20240213,132700,37193480,6440,6440,6440,6440,200
20240213,132600,35905480,6460,6460,6460,6460,0
20240213,132500,35905480,6460,6460,6460,6460,0
20240213,132400,35905480,6460,6460,6460,6460,0
20240213,132300,35905480,6460,6460,6460,6460,0
20240213,132200,35905480,6460,6460,6460,6460,0
20240213,132100,35905480,6460,6460,6460,6460,0
20240213,132000,35905480,6460,6460,6460,6460,0
20240213,131900,35905480,6460,6460,6460,6460,0
20240213,131800,35905480,6460,6460,6460,6460,0
20240213,131700,35905480,6460,6460,6460,6460,0
20240213,131600,35905480,6460,6460,6460,6460,0
20240213,131500,35905480,6460,6460,6460,6460,0
20240213,131400,35905480,6460,6460,6460,6460,0
20240213,131300,35905480,6460,6460,6460,6460,0
20240213,131200,35905480,6460,6460,6460,6460,1
20240213,131100,35899020,6480,6480,6480,6480,0
20240213,131000,35899020,6480,6480,6480,6480,0
20240213,130900,35899020,6480,6480,6480,6480,0
20240213,130800,35899020,6480,6480,6480,6480,0
20240213,130700,35899020,6480,6480,6480,6480,0
20240213,130600,35899020,6480,6480,6480,6480,0
20240213,130500,35899020,6480,6480,6480,6480,0
20240213,130400,35899020,6480,6480,6480,6480,0
20240213,130300,35899020,6480,6480,6480,6480,0
20240213,130200,35899020,6480,6480,6480,6480,0
20240213,130100,35899020,6480,6480,6480,6480,0
20240213,130000,35899020,6480,6480,6480,6480,0
20240213,125900,35899020,6480,6470,6480,6470,9
20240213,125800,35840780,6480,6480,6480,6480,0
20240213,125700,35840780,6480,6480,6480,6480,0
20240213,125600,35840780,6480,6480,6480,6480,0
20240213,125500,35840780,6480,6480,6480,6480,0
20240213,125400,35840780,6480,6480,6480,6480,0
20240213,125300,35840780,6480,6480,6480,6480,0
20240213,125200,35840780,6480,6480,6480,6480,0
20240213,125100,35840780,6480,6480,6480,6480,0
20240213,125000,35840780,6480,6480,6480,6480,0
20240213,124900,35840780,6480,6480,6480,6480,0
20240213,124800,35840780,6480,6480,6480,6480,0
20240213,124700,35840780,6480,6480,6480,6480,1
20240213,124600,35834300,6440,6440,6440,6440,100
20240213,124500,35190300,6490,6490,6490,6490,0
20240213,124400,35190300,6490,6490,6490,6490,0
20240213,124300,35190300,6490,6490,6490,6490,0
20240213,124200,35190300,6490,6490,6490,6490,0
20240213,124100,35190300,6490,6490,6490,6490,0
20240213,124000,35190300,6490,6490,6490,6490,0
20240213,123900,35190300,6490,6490,6490,6490,0
20240213,123800,35190300,6490,6490,6490,6490,0
20240213,123700,35190300,6490,6490,6490,6490,0
20240213,123600,35190300,6490,6490,6490,6490,0
20240213,123500,35190300,6490,6490,6490,6490,0
20240213,123400,35190300,6490,6490,6490,6490,0
20240213,123300,35190300,6490,6460,6490,6460,172
20240213,123200,34075270,6460,6460,6460,6460,0
20240213,123100,34075270,6460,6460,6460,6460,0
20240213,123000,34075270,6460,6460,6460,6460,1
20240213,122900,34068810,6460,6460,6460,6460,0
20240213,122800,34068810,6460,6460,6460,6460,0
20240213,122700,34068810,6460,6460,6460,6460,0
20240213,122600,34068810,6460,6460,6460,6460,0
20240213,122500,34068810,6460,6460,6460,6460,0
20240213,122400,34068810,6460,6460,6460,6460,0
20240213,122300,34068810,6460,6460,6460,6460,0
20240213,122200,34068810,6460,6460,6460,6460,1
20240213,122100,34062350,6440,6440,6440,6440,0
20240213,122000,34062350,6440,6440,6440,6440,142
20240213,121900,33147870,6440,6450,6450,6440,358
20240213,121800,30840630,6460,6460,6460,6460,0
20240213,121700,30840630,6460,6460,6460,6460,0
20240213,121600,30840630,6460,6460,6460,6460,0
20240213,121500,30840630,6460,6460,6460,6460,86
20240213,121400,30285070,6490,6490,6490,6490,0
20240213,121300,30285070,6490,6490,6490,6490,0
20240213,121200,30285070,6490,6490,6490,6490,0
20240213,121100,30285070,6490,6490,6490,6490,0
20240213,121000,30285070,6490,6490,6490,6490,0
20240213,120900,30285070,6490,6490,6490,6490,0
20240213,120800,30285070,6490,6490,6490,6490,0
20240213,120700,30285070,6490,6490,6490,6490,0
20240213,120600,30285070,6490,6490,6490,6490,0
20240213,120500,30285070,6490,6490,6490,6490,0
20240213,120400,30285070,6490,6490,6490,6490,0
20240213,120300,30285070,6490,6490,6490,6490,0
20240213,120200,30285070,6490,6490,6490,6490,1
20240213,120100,30278580,6460,6460,6460,6460,0
20240213,120000,30278580,6460,6470,6470,6460,100
20240213,115900,29631790,6470,6470,6470,6470,0
20240213,115800,29631790,6470,6470,6470,6470,0
20240213,115700,29631790,6470,6470,6470,6470,0
20240213,115600,29631790,6470,6470,6470,6470,0
20240213,115500,29631790,6470,6470,6470,6470,0
20240213,115400,29631790,6470,6470,6470,6470,0
20240213,115300,29631790,6470,6470,6470,6470,1
20240213,115200,29625320,6470,6470,6470,6470,0
20240213,115100,29625320,6470,6470,6470,6470,0
20240213,115000,29625320,6470,6470,6470,6470,0
20240213,114900,29625320,6470,6470,6470,6470,0
20240213,114800,29625320,6470,6470,6470,6470,0
20240213,114700,29625320,6470,6470,6470,6470,67
20240213,114600,29191830,6490,6490,6490,6490,1
20240213,114500,29185340,6480,6480,6480,6480,0
20240213,114400,29185340,6480,6480,6480,6480,50
20240213,114300,28861340,6480,6480,6480,6480,50
20240213,114200,28537340,6490,6490,6490,6490,0
20240213,114100,28537340,6490,6490,6490,6490,0
20240213,114000,28537340,6490,6490,6490,6490,1
20240213,113900,28530850,6480,6490,6490,6480,150
20240213,113800,27558350,6490,6490,6490,6490,128
20240213,113700,26727630,6490,6490,6490,6490,0
20240213,113600,26727630,6490,6490,6490,6490,0
20240213,113500,26727630,6490,6490,6490,6490,0
20240213,113400,26727630,6490,6490,6490,6490,0
20240213,113300,26727630,6490,6490,6490,6490,0
20240213,113200,26727630,6490,6490,6490,6490,0
20240213,113100,26727630,6490,6490,6490,6490,0
20240213,113000,26727630,6490,6490,6490,6490,0
20240213,112900,26727630,6490,6490,6490,6490,0
20240213,112800,26727630,6490,6490,6490,6490,0
20240213,112700,26727630,6490,6490,6490,6490,0
20240213,112600,26727630,6490,6490,6490,6490,0
20240213,112500,26727630,6490,6490,6490,6490,1
20240213,112400,26721140,6480,6480,6480,6480,228
20240213,112300,25243700,6480,6480,6480,6480,0
20240213,112200,25243700,6480,6480,6480,6480,0
20240213,112100,25243700,6480,6480,6480,6480,0
20240213,112000,25243700,6480,6480,6480,6480,0
20240213,111900,25243700,6480,6480,6480,6480,0
20240213,111800,25243700,6480,6480,6480,6480,0
20240213,111700,25243700,6480,6480,6480,6480,0
20240213,111600,25243700,6480,6480,6480,6480,2
20240213,111500,25230740,6490,6490,6490,6490,0
20240213,111400,25230740,6490,6490,6490,6490,0
20240213,111300,25230740,6490,6490,6490,6490,0
20240213,111200,25230740,6490,6490,6490,6490,0
20240213,111100,25230740,6490,6490,6490,6490,0
20240213,111000,25230740,6490,6490,6490,6490,0
20240213,110900,25230740,6490,6490,6490,6490,0
20240213,110800,25230740,6490,6490,6490,6490,0
20240213,110700,25230740,6490,6490,6490,6490,0
20240213,110600,25230740,6490,6490,6490,6440,237
20240213,110500,23697610,6500,6500,6500,6500,0
20240213,110400,23697610,6500,6500,6500,6500,0
20240213,110300,23697610,6500,6500,6500,6500,0
20240213,110200,23697610,6500,6500,6500,6500,0
20240213,110100,23697610,6500,6500,6500,6500,0
20240213,110000,23697610,6500,6500,6500,6500,0
20240213,105900,23697610,6500,6500,6500,6500,0
20240213,105800,23697610,6500,6500,6500,6500,0
20240213,105700,23697610,6500,6500,6500,6500,0
20240213,105600,23697610,6500,6500,6500,6500,0
20240213,105500,23697610,6500,6500,6500,6500,0
20240213,105400,23697610,6500,6500,6500,6500,0
20240213,105300,23697610,6500,6500,6500,6500,0
20240213,105200,23697610,6500,6500,6500,6500,1
20240213,105100,23691110,6490,6490,6490,6490,154
20240213,105000,22691650,6500,6500,6500,6500,0
20240213,104900,22691650,6500,6480,6500,6480,850
20240213,104800,17169220,6450,6450,6450,6450,0
20240213,104700,17169220,6450,6450,6450,6450,5
20240213,104600,17136970,6490,6490,6490,6490,0
20240213,104500,17136970,6490,6490,6490,6490,0
20240213,104400,17136970,6490,6490,6490,6490,10
20240213,104300,17072070,6490,6490,6490,6490,0
20240213,104200,17072070,6490,6490,6490,6490,0
20240213,104100,17072070,6490,6490,6490,6490,0
20240213,104000,17072070,6490,6490,6490,6490,0
20240213,103900,17072070,6490,6490,6490,6490,0
20240213,103800,17072070,6490,6490,6490,6490,1
20240213,103700,17065580,6450,6450,6450,6450,0
20240213,103600,17065580,6450,6420,6520,6420,1432
20240213,103500,7797780,6420,6420,6420,6420,1
20240213,103400,7791360,6420,6420,6420,6420,0
20240213,103300,7791360,6420,6380,6420,6360,201
20240213,103200,6511430,6420,6420,6420,6420,0
20240213,103100,6511430,6420,6420,6420,6420,0
20240213,103000,6511430,6420,6420,6420,6420,0
20240213,102900,6511430,6420,6420,6420,6420,0
20240213,102800,6511430,6420,6420,6420,6420,0
20240213,102700,6511430,6420,6420,6420,6420,0
20240213,102600,6511430,6420,6420,6420,6420,0
20240213,102500,6511430,6420,6420,6420,6420,0
20240213,102400,6511430,6420,6410,6420,6410,51
20240213,102300,6184510,6420,6420,6420,6420,0
20240213,102200,6184510,6420,6420,6420,6420,0
20240213,102100,6184510,6420,6420,6420,6420,0
20240213,102000,6184510,6420,6360,6420,6360,3
20240213,101900,6165370,6420,6420,6420,6420,0
20240213,101800,6165370,6420,6420,6420,6420,0
20240213,101700,6165370,6420,6420,6420,6420,4
20240213,101600,6139690,6420,6420,6420,6420,1
20240213,101500,6133270,6410,6410,6410,6410,0
20240213,101400,6133270,6410,6410,6410,6410,0
20240213,101300,6133270,6410,6400,6410,6400,20
20240213,101200,6005080,6410,6410,6410,6410,50
20240213,101100,5684580,6410,6410,6410,6410,0
20240213,101000,5684580,6410,6410,6410,6410,0
20240213,100900,5684580,6410,6410,6410,6410,0
20240213,100800,5684580,6410,6410,6410,6410,20
20240213,100700,5556380,6410,6410,6410,6410,1
20240213,100600,5549970,6410,6410,6410,6410,0
20240213,100500,5549970,6410,6410,6410,6410,0
20240213,100400,5549970,6410,6410,6410,6410,0
20240213,100300,5549970,6410,6410,6410,6410,0
20240213,100200,5549970,6410,6410,6410,6410,0
20240213,100100,5549970,6410,6410,6410,6410,0
20240213,100000,5549970,6410,6410,6410,6410,0
20240213,095900,5549970,6410,6410,6410,6410,0
20240213,095800,5549970,6410,6410,6410,6410,0
20240213,095700,5549970,6410,6410,6410,6410,0
20240213,095600,5549970,6410,6410,6410,6410,0
20240213,095500,5549970,6410,6410,6410,6410,0
20240213,095400,5549970,6410,6410,6410,6410,0
20240213,095300,5549970,6410,6410,6410,6410,0
20240213,095200,5549970,6410,6410,6410,6410,0
20240213,095100,5549970,6410,6410,6410,6410,0
20240213,095000,5549970,6410,6410,6410,6410,0
20240213,094900,5549970,6410,6410,6410,6410,0
20240213,094800,5549970,6410,6410,6410,6410,1
20240213,094700,5543560,6410,6410,6410,6410,0
20240213,094600,5543560,6410,6410,6410,6410,1
20240213,094500,5537150,6420,6390,6420,6390,200
20240213,094400,4254350,6390,6390,6390,6390,1
20240213,094300,4247960,6390,6390,6390,6390,1
20240213,094200,4241570,6400,6400,6400,6400,0
20240213,094100,4241570,6400,6400,6400,6400,0
20240213,094000,4241570,6400,6400,6400,6400,1
20240213,093900,4235170,6400,6400,6400,6400,0
20240213,093800,4235170,6400,6400,6400,6400,0
20240213,093700,4235170,6400,6400,6400,6400,0
20240213,093600,4235170,6400,6400,6400,6400,0
20240213,093500,4235170,6400,6400,6400,6400,1
20240213,093400,4228770,6350,6350,6350,6350,0
20240213,093300,4228770,6350,6350,6350,6350,0
20240213,093200,4228770,6350,6350,6350,6350,0
20240213,093100,4228770,6350,6350,6350,6350,0
20240213,093000,4228770,6350,6350,6350,6350,1
20240213,092900,4222420,6350,6350,6350,6350,100
20240213,092800,3587420,6400,6400,6400,6400,0
20240213,092700,3587420,6400,6400,6400,6400,100
20240213,092600,2947420,6400,6400,6400,6400,8
20240213,092500,2896220,6410,6410,6410,6410,0
20240213,092400,2896220,6410,6410,6410,6410,0
20240213,092300,2896220,6410,6410,6410,6410,0
20240213,092200,2896220,6410,6410,6410,6410,0
20240213,092100,2896220,6410,6410,6410,6410,0
20240213,092000,2896220,6410,6410,6410,6410,0
20240213,091900,2896220,6410,6410,6410,6410,0
20240213,091800,2896220,6410,6410,6410,6410,1
20240213,091700,2889810,6350,6350,6350,6350,0
20240213,091600,2889810,6350,6350,6350,6350,0
20240213,091500,2889810,6350,6380,6380,6350,200
20240213,091400,1619780,6380,6380,6380,6380,0
20240213,091300,1619780,6380,6380,6380,6380,0
20240213,091200,1619780,6380,6380,6380,6380,0
20240213,091100,1619780,6380,6380,6380,6380,10
20240213,091000,1555980,6380,6380,6380,6380,9
20240213,090900,1498560,6420,6420,6420,6420,0
20240213,090800,1498560,6420,6380,6420,6380,5
20240213,090700,1466560,6320,6370,6370,6320,160
20240213,090600,454050,6390,6400,6400,6390,3
20240213,090500,434870,6410,6370,6410,6370,22
20240213,090400,294690,6380,6380,6380,6380,21
20240213,090300,160710,6430,6430,6430,6430,0
20240213,090200,160710,6430,6430,6430,6430,0
20240213,090100,160710,6430,6430,6430,6430,0
20240213,090000,160710,6430,6430,6430,6390,25