KissMeData/053260/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,192700,355310270,5300,5300,5300,5300,971
20240213,192600,355310270,5300,5300,5300,5300,0
20240213,192500,355310270,5300,5300,5300,5300,0
20240213,192400,355310270,5300,5300,5300,5300,0
20240213,192300,355310270,5300,5300,5300,5300,0
20240213,192200,355310270,5300,5300,5300,5300,0
20240213,192100,355310270,5300,5300,5300,5300,0
20240213,192000,355310270,5300,5300,5300,5300,0
20240213,191900,355310270,5300,5300,5300,5300,0
20240213,191800,355310270,5300,5300,5300,5300,0
20240213,191700,355310270,5300,5300,5300,5300,0
20240213,191600,355310270,5300,5300,5300,5300,0
20240213,191500,355310270,5300,5300,5300,5300,0
20240213,191400,355310270,5300,5300,5300,5300,0
20240213,191300,355310270,5300,5300,5300,5300,0
20240213,191200,355310270,5300,5300,5300,5300,0
20240213,191100,355310270,5300,5300,5300,5300,0
20240213,191000,355310270,5300,5300,5300,5300,0
20240213,190900,355310270,5300,5300,5300,5300,0
20240213,190800,355310270,5300,5300,5300,5300,0
20240213,190700,355310270,5300,5300,5300,5300,0
20240213,190600,355310270,5300,5300,5300,5300,0
20240213,190500,355310270,5300,5300,5300,5300,0
20240213,190400,355310270,5300,5300,5300,5300,0
20240213,190300,355310270,5300,5300,5300,5300,0
20240213,190200,355310270,5300,5300,5300,5300,0
20240213,190100,355310270,5300,5300,5300,5300,0
20240213,190000,355310270,5300,5300,5300,5300,0
20240213,185900,355310270,5300,5300,5300,5300,0
20240213,185800,355310270,5300,5300,5300,5300,0
20240213,185700,355310270,5300,5300,5300,5300,971
20240213,185600,355310270,5300,5300,5300,5300,0
20240213,185500,355310270,5300,5300,5300,5300,0
20240213,185400,355310270,5300,5300,5300,5300,0
20240213,185300,355310270,5300,5300,5300,5300,0
20240213,185200,355310270,5300,5300,5300,5300,0
20240213,185100,355310270,5300,5300,5300,5300,0
20240213,185000,355310270,5300,5300,5300,5300,0
20240213,184900,355310270,5300,5300,5300,5300,0
20240213,184800,355310270,5300,5300,5300,5300,0
20240213,184700,355310270,5300,5300,5300,5300,0
20240213,184600,355310270,5300,5300,5300,5300,0
20240213,184500,355310270,5300,5300,5300,5300,0
20240213,184400,355310270,5300,5300,5300,5300,0
20240213,184300,355310270,5300,5300,5300,5300,0
20240213,184200,355310270,5300,5300,5300,5300,0
20240213,184100,355310270,5300,5300,5300,5300,0
20240213,184000,355310270,5300,5300,5300,5300,0
20240213,183900,355310270,5300,5300,5300,5300,0
20240213,183800,355310270,5300,5300,5300,5300,0
20240213,183700,355310270,5300,5300,5300,5300,0
20240213,183600,355310270,5300,5300,5300,5300,0
20240213,183500,355310270,5300,5300,5300,5300,0
20240213,183400,355310270,5300,5300,5300,5300,0
20240213,183300,355310270,5300,5300,5300,5300,0
20240213,183200,355310270,5300,5300,5300,5300,0
20240213,183100,355310270,5300,5300,5300,5300,0
20240213,183000,355310270,5300,5300,5300,5300,0
20240213,182900,355310270,5300,5300,5300,5300,0
20240213,182800,355310270,5300,5300,5300,5300,0
20240213,182700,355310270,5300,5300,5300,5300,971
20240213,182600,355310270,5300,5300,5300,5300,0
20240213,182500,355310270,5300,5300,5300,5300,0
20240213,182400,355310270,5300,5300,5300,5300,0
20240213,182300,355310270,5300,5300,5300,5300,0
20240213,182200,355310270,5300,5300,5300,5300,0
20240213,182100,355310270,5300,5300,5300,5300,0
20240213,182000,355310270,5300,5300,5300,5300,0
20240213,181900,355310270,5300,5300,5300,5300,0
20240213,181800,355310270,5300,5300,5300,5300,0
20240213,181700,355310270,5300,5300,5300,5300,0
20240213,181600,355310270,5300,5300,5300,5300,0
20240213,181500,355310270,5300,5300,5300,5300,0
20240213,181400,355310270,5300,5300,5300,5300,0
20240213,181300,355310270,5300,5300,5300,5300,0
20240213,181200,355310270,5300,5300,5300,5300,0
20240213,181100,355310270,5300,5300,5300,5300,0
20240213,181000,355310270,5300,5300,5300,5300,0
20240213,180900,355310270,5300,5300,5300,5300,0
20240213,180800,355310270,5300,5300,5300,5300,0
20240213,180700,355310270,5300,5300,5300,5300,0
20240213,180600,355310270,5300,5300,5300,5300,0
20240213,180500,355310270,5300,5300,5300,5300,0
20240213,180400,355310270,5300,5300,5300,5300,0
20240213,180300,355310270,5300,5300,5300,5300,0
20240213,180200,355310270,5300,5300,5300,5300,0
20240213,180100,355310270,5300,5300,5300,5300,0
20240213,180000,355310270,5300,5300,5300,5300,0
20240213,175900,355310270,5300,5300,5300,5300,0
20240213,175800,355310270,5300,5300,5300,5300,0
20240213,175700,355310270,5300,5300,5300,5300,971
20240213,175600,355310270,5300,5300,5300,5300,0
20240213,175500,355310270,5300,5300,5300,5300,0
20240213,175400,355310270,5300,5300,5300,5300,0
20240213,175300,355310270,5300,5300,5300,5300,0
20240213,175200,355310270,5300,5300,5300,5300,0
20240213,175100,355310270,5300,5300,5300,5300,0
20240213,175000,355310270,5300,5300,5300,5300,0
20240213,174900,355310270,5300,5300,5300,5300,0
20240213,174800,355310270,5300,5300,5300,5300,0
20240213,174700,355310270,5300,5300,5300,5300,0
20240213,174600,355310270,5300,5300,5300,5300,0
20240213,174500,355310270,5300,5300,5300,5300,0
20240213,174400,355310270,5300,5300,5300,5300,0
20240213,174300,355310270,5300,5300,5300,5300,0
20240213,174200,355310270,5300,5300,5300,5300,0
20240213,174100,355310270,5300,5300,5300,5300,0
20240213,174000,355310270,5300,5300,5300,5300,0
20240213,173900,355310270,5300,5300,5300,5300,0
20240213,173800,355310270,5300,5300,5300,5300,0
20240213,173700,355310270,5300,5300,5300,5300,0
20240213,173600,355310270,5300,5300,5300,5300,0
20240213,173500,355310270,5300,5300,5300,5300,0
20240213,173400,355310270,5300,5300,5300,5300,0
20240213,173300,355310270,5300,5300,5300,5300,0
20240213,173200,355310270,5300,5300,5300,5300,0
20240213,173100,355310270,5300,5300,5300,5300,0
20240213,173000,355310270,5300,5300,5300,5300,0
20240213,172900,355310270,5300,5300,5300,5300,0
20240213,172800,355310270,5300,5300,5300,5300,0
20240213,172700,355310270,5300,5300,5300,5300,971
20240213,172600,355310270,5300,5300,5300,5300,0
20240213,172500,355310270,5300,5300,5300,5300,0
20240213,172400,355310270,5300,5300,5300,5300,0
20240213,172300,355310270,5300,5300,5300,5300,0
20240213,172200,355310270,5300,5300,5300,5300,0
20240213,172100,355310270,5300,5300,5300,5300,0
20240213,172000,355310270,5300,5300,5300,5300,0
20240213,171900,355310270,5300,5300,5300,5300,0
20240213,171800,355310270,5300,5300,5300,5300,0
20240213,171700,355310270,5300,5300,5300,5300,0
20240213,171600,355310270,5300,5300,5300,5300,0
20240213,171500,355310270,5300,5300,5300,5300,0
20240213,171400,355310270,5300,5300,5300,5300,0
20240213,171300,355310270,5300,5300,5300,5300,0
20240213,171200,355310270,5300,5300,5300,5300,0
20240213,171100,355310270,5300,5300,5300,5300,0
20240213,171000,355310270,5300,5300,5300,5300,0
20240213,170900,355310270,5300,5300,5300,5300,0
20240213,170800,355310270,5300,5300,5300,5300,0
20240213,170700,355310270,5300,5300,5300,5300,0
20240213,170600,355310270,5300,5300,5300,5300,0
20240213,170500,355310270,5300,5300,5300,5300,0
20240213,170400,355310270,5300,5300,5300,5300,0
20240213,170300,355310270,5300,5300,5300,5300,0
20240213,170200,355310270,5300,5300,5300,5300,0
20240213,170100,355310270,5300,5300,5300,5300,0
20240213,170000,355310270,5300,5300,5300,5300,0
20240213,165900,355310270,5300,5300,5300,5300,0
20240213,165800,355310270,5300,5300,5300,5300,0
20240213,165700,355310270,5300,5300,5300,5300,971
20240213,165600,355310270,5300,5300,5300,5300,0
20240213,165500,355310270,5300,5300,5300,5300,0
20240213,165400,355310270,5300,5300,5300,5300,0
20240213,165300,355310270,5300,5300,5300,5300,0
20240213,165200,355310270,5300,5300,5300,5300,0
20240213,165100,355310270,5300,5300,5300,5300,0
20240213,165000,355310270,5300,5300,5300,5300,0
20240213,164900,355310270,5300,5300,5300,5300,0
20240213,164800,355310270,5300,5300,5300,5300,0
20240213,164700,355310270,5300,5300,5300,5300,0
20240213,164600,355310270,5300,5300,5300,5300,0
20240213,164500,355310270,5300,5300,5300,5300,0
20240213,164400,355310270,5300,5300,5300,5300,0
20240213,164300,355310270,5300,5300,5300,5300,0
20240213,164200,355310270,5300,5300,5300,5300,0
20240213,164100,355310270,5300,5300,5300,5300,0
20240213,164000,355310270,5300,5300,5300,5300,0
20240213,163900,355310270,5300,5300,5300,5300,0
20240213,163800,355310270,5300,5300,5300,5300,0
20240213,163700,355310270,5300,5300,5300,5300,0
20240213,163600,355310270,5300,5300,5300,5300,0
20240213,163500,355310270,5300,5300,5300,5300,0
20240213,163400,355310270,5300,5300,5300,5300,0
20240213,163300,355310270,5300,5300,5300,5300,0
20240213,163200,355310270,5300,5300,5300,5300,0
20240213,163100,355310270,5300,5300,5300,5300,0
20240213,163000,355310270,5300,5300,5300,5300,0
20240213,162900,355310270,5300,5300,5300,5300,0
20240213,162800,355310270,5300,5300,5300,5300,0
20240213,162700,355310270,5300,5300,5300,5300,971
20240213,162600,355310270,5300,5300,5300,5300,0
20240213,162500,355310270,5300,5300,5300,5300,0
20240213,162400,355310270,5300,5300,5300,5300,0
20240213,162300,355310270,5300,5300,5300,5300,0
20240213,162200,355310270,5300,5300,5300,5300,0
20240213,162100,355310270,5300,5300,5300,5300,0
20240213,162000,355310270,5300,5300,5300,5300,0
20240213,161900,355310270,5300,5300,5300,5300,0
20240213,161800,355310270,5300,5300,5300,5300,0
20240213,161700,355310270,5300,5300,5300,5300,0
20240213,161600,355310270,5300,5300,5300,5300,0
20240213,161500,355310270,5300,5300,5300,5300,0
20240213,161400,355310270,5300,5300,5300,5300,0
20240213,161300,355310270,5300,5300,5300,5300,0
20240213,161200,355310270,5300,5300,5300,5300,0
20240213,161100,355310270,5300,5300,5300,5300,0
20240213,161000,355310270,5300,5300,5300,5300,0
20240213,160900,355310270,5300,5300,5300,5300,0
20240213,160800,355310270,5300,5300,5300,5300,0
20240213,160700,355310270,5300,5300,5300,5300,0
20240213,160600,355310270,5300,5300,5300,5300,0
20240213,160500,355310270,5300,5300,5300,5300,0
20240213,160400,355310270,5300,5300,5300,5300,0
20240213,160300,355310270,5300,5300,5300,5300,0
20240213,160200,355310270,5300,5300,5300,5300,0
20240213,160100,355310270,5300,5300,5300,5300,0
20240213,160000,355310270,5300,5300,5300,5300,0
20240213,155900,355310270,5300,5300,5300,5300,0
20240213,155800,355310270,5300,5300,5300,5300,0
20240213,155700,355310270,5300,5300,5300,5300,971
20240213,155600,355310270,5300,5300,5300,5300,0
20240213,155500,355310270,5300,5300,5300,5300,0
20240213,155400,355310270,5300,5300,5300,5300,0
20240213,155300,355310270,5300,5300,5300,5300,0
20240213,155200,355310270,5300,5300,5300,5300,0
20240213,155100,355310270,5300,5300,5300,5300,0
20240213,155000,355310270,5300,5300,5300,5300,0
20240213,154900,355310270,5300,5300,5300,5300,0
20240213,154800,355310270,5300,5300,5300,5300,0
20240213,154700,355310270,5300,5300,5300,5300,0
20240213,154600,355310270,5300,5300,5300,5300,0
20240213,154500,355310270,5300,5300,5300,5300,0
20240213,154400,355310270,5300,5300,5300,5300,0
20240213,154300,355310270,5300,5300,5300,5300,0
20240213,154200,355310270,5300,5300,5300,5300,0
20240213,154100,355310270,5300,5300,5300,5300,0
20240213,154000,355310270,5300,5300,5300,5300,0
20240213,153900,355310270,5300,5300,5300,5300,0
20240213,153800,355310270,5300,5300,5300,5300,0
20240213,153700,355310270,5300,5300,5300,5300,0
20240213,153600,355310270,5300,5300,5300,5300,0
20240213,153500,355310270,5300,5300,5300,5300,0
20240213,153400,355310270,5300,5300,5300,5300,0
20240213,153300,355310270,5300,5300,5300,5300,0
20240213,153200,355310270,5300,5300,5300,5300,0
20240213,153100,355310270,5300,5300,5300,5300,0
20240213,153000,355310270,5300,5300,5300,5300,971
20240213,152900,350163970,5330,5330,5330,5330,0
20240213,152800,350163970,5330,5330,5330,5330,0
20240213,152700,350163970,5330,5330,5330,5330,0
20240213,152600,350163970,5330,5330,5330,5330,0
20240213,152500,350163970,5330,5330,5330,5330,0
20240213,152400,350163970,5330,5330,5330,5330,0
20240213,152300,350163970,5330,5330,5330,5330,0
20240213,152200,350163970,5330,5330,5330,5330,0
20240213,152100,350163970,5330,5330,5330,5330,0
20240213,152000,350163970,5330,5330,5330,5330,0
20240213,151900,350163970,5330,5320,5330,5320,188
20240213,151800,349163800,5330,5310,5330,5300,142
20240213,151700,348409770,5330,5330,5330,5330,10
20240213,151600,348356470,5330,5330,5330,5330,0
20240213,151500,348356470,5330,5330,5330,5330,2
20240213,151400,348345810,5340,5330,5340,5330,2
20240213,151300,348335140,5350,5350,5350,5350,0
20240213,151200,348335140,5350,5350,5350,5350,1
20240213,151100,348329790,5350,5340,5350,5300,1702
20240213,151000,339289210,5350,5340,5350,5330,2001
20240213,150900,328621420,5350,5350,5350,5350,0
20240213,150800,328621420,5350,5350,5350,5350,0
20240213,150700,328621420,5350,5350,5350,5350,78
20240213,150600,328204120,5350,5340,5350,5340,1205
20240213,150500,321764450,5340,5340,5340,5340,0
20240213,150400,321764450,5340,5340,5340,5340,0
20240213,150300,321764450,5340,5330,5340,5330,45
20240213,150200,321524590,5330,5330,5330,5330,100
20240213,150100,320991590,5330,5330,5330,5330,0
20240213,150000,320991590,5330,5330,5330,5330,2
20240213,145900,320980930,5330,5330,5330,5330,33
20240213,145800,320805040,5330,5330,5330,5330,22
20240213,145700,320687780,5310,5330,5330,5310,762
20240213,145600,316627560,5340,5340,5340,5340,0
20240213,145500,316627560,5340,5340,5340,5340,1
20240213,145400,316622220,5340,5330,5350,5330,1600
20240213,145300,308080030,5340,5310,5340,5310,31
20240213,145200,307915390,5310,5310,5310,5310,400
20240213,145100,305791390,5340,5340,5340,5340,0
20240213,145000,305791390,5340,5340,5340,5340,1
20240213,144900,305786050,5340,5340,5340,5340,0
20240213,144800,305786050,5340,5340,5340,5340,1
20240213,144700,305780710,5340,5340,5340,5340,0
20240213,144600,305780710,5340,5340,5340,5310,9
20240213,144500,305732830,5340,5310,5340,5310,191
20240213,144400,304718590,5340,5340,5340,5340,0
20240213,144300,304718590,5340,5340,5340,5340,0
20240213,144200,304718590,5340,5340,5340,5340,1
20240213,144100,304713250,5340,5340,5340,5310,298
20240213,144000,303128780,5310,5320,5340,5310,943
20240213,143900,298114000,5340,5340,5340,5330,296
20240213,143800,296534160,5350,5350,5350,5350,0
20240213,143700,296534160,5350,5350,5350,5350,3
20240213,143600,296518110,5340,5340,5340,5340,10
20240213,143500,296464710,5350,5350,5350,5350,1
20240213,143400,296459360,5340,5350,5350,5340,1108
20240213,143300,290540100,5350,5350,5350,5350,0
20240213,143200,290540100,5350,5350,5350,5350,1365
20240213,143100,283237350,5360,5360,5360,5360,0
20240213,143000,283237350,5360,5360,5360,5360,1
20240213,142900,283231990,5360,5360,5360,5360,10
20240213,142800,283178390,5360,5360,5360,5360,0
20240213,142700,283178390,5360,5360,5360,5360,1
20240213,142600,283173030,5360,5360,5360,5360,201
20240213,142500,282095670,5360,5360,5360,5360,2
20240213,142400,282084950,5360,5360,5360,5360,0
20240213,142300,282084950,5360,5360,5360,5350,787
20240213,142200,277871650,5360,5360,5360,5360,820
20240213,142100,273476450,5360,5350,5360,5350,400
20240213,142000,271333450,5350,5350,5350,5350,101
20240213,141900,270793100,5360,5360,5360,5360,0
20240213,141800,270793100,5360,5350,5360,5350,266
20240213,141700,269369430,5350,5350,5350,5350,36
20240213,141600,269176830,5350,5350,5350,5350,0
20240213,141500,269176830,5350,5350,5350,5350,351
20240213,141400,267298980,5340,5340,5340,5340,77
20240213,141300,266887800,5350,5350,5350,5350,0
20240213,141200,266887800,5350,5350,5350,5350,0
20240213,141100,266887800,5350,5350,5350,5350,0
20240213,141000,266887800,5350,5360,5360,5350,37
20240213,140900,266689830,5360,5350,5360,5350,101
20240213,140800,266149470,5350,5340,5350,5340,398
20240213,140700,264020190,5350,5350,5350,5350,113
20240213,140600,263415640,5350,5350,5350,5350,0
20240213,140500,263415640,5350,5350,5350,5350,4
20240213,140400,263394240,5350,5350,5350,5350,1245
20240213,140300,256733490,5350,5350,5350,5350,1
20240213,140200,256728140,5340,5340,5340,5340,1
20240213,140100,256722800,5350,5350,5350,5350,1
20240213,140000,256717450,5350,5350,5350,5340,52
20240213,135900,256439260,5350,5350,5350,5350,0
20240213,135800,256439260,5350,5350,5350,5350,0
20240213,135700,256439260,5350,5340,5350,5340,18
20240213,135600,256343130,5340,5340,5340,5340,0
20240213,135500,256343130,5340,5340,5340,5340,0
20240213,135400,256343130,5340,5340,5340,5340,1
20240213,135300,256337790,5340,5340,5340,5340,0
20240213,135200,256337790,5340,5340,5340,5340,12
20240213,135100,256273710,5350,5350,5350,5350,0
20240213,135000,256273710,5350,5350,5350,5350,81
20240213,134900,255840360,5360,5360,5360,5360,0
20240213,134800,255840360,5360,5330,5360,5330,2549
20240213,134700,242232680,5340,5330,5340,5330,18
20240213,134600,242136730,5330,5320,5330,5320,120
20240213,134500,241498320,5320,5320,5320,5320,70
20240213,134400,241125920,5330,5330,5330,5330,0
20240213,134300,241125920,5330,5330,5330,5330,0
20240213,134200,241125920,5330,5330,5330,5330,0
20240213,134100,241125920,5330,5330,5330,5330,1
20240213,134000,241120590,5320,5320,5320,5320,76
20240213,133900,240716270,5330,5330,5330,5330,0
20240213,133800,240716270,5330,5330,5330,5330,0
20240213,133700,240716270,5330,5330,5330,5330,0
20240213,133600,240716270,5330,5330,5330,5330,0
20240213,133500,240716270,5330,5330,5330,5330,0
20240213,133400,240716270,5330,5330,5330,5330,1
20240213,133300,240710940,5340,5340,5340,5340,0
20240213,133200,240710940,5340,5340,5340,5340,0
20240213,133100,240710940,5340,5340,5340,5320,52
20240213,133000,240434260,5310,5320,5320,5310,1501
20240213,132900,232460130,5350,5350,5350,5350,701
20240213,132800,228709780,5340,5340,5340,5340,0
20240213,132700,228709780,5340,5330,5340,5330,5305
20240213,132600,200390260,5330,5330,5330,5330,0
20240213,132500,200390260,5330,5330,5330,5330,0
20240213,132400,200390260,5330,5330,5330,5330,12
20240213,132300,200326300,5330,5330,5330,5330,0
20240213,132200,200326300,5330,5330,5330,5330,0
20240213,132100,200326300,5330,5330,5330,5330,66
20240213,132000,199974520,5330,5330,5330,5330,0
20240213,131900,199974520,5330,5330,5330,5330,0
20240213,131800,199974520,5330,5330,5330,5330,0
20240213,131700,199974520,5330,5330,5330,5330,4
20240213,131600,199953200,5330,5330,5330,5330,0
20240213,131500,199953200,5330,5330,5330,5330,37
20240213,131400,199755990,5330,5330,5330,5330,40
20240213,131300,199542790,5330,5330,5330,5330,0
20240213,131200,199542790,5330,5330,5330,5330,4
20240213,131100,199521470,5330,5330,5330,5330,5
20240213,131000,199494820,5330,5330,5330,5330,0
20240213,130900,199494820,5330,5330,5330,5330,0
20240213,130800,199494820,5330,5330,5330,5330,0
20240213,130700,199494820,5330,5330,5330,5330,0
20240213,130600,199494820,5330,5320,5330,5320,200
20240213,130500,198428850,5330,5330,5330,5330,0
20240213,130400,198428850,5330,5330,5330,5330,0
20240213,130300,198428850,5330,5330,5330,5300,1519
20240213,130200,190375000,5340,5340,5340,5340,0
20240213,130100,190375000,5340,5340,5340,5340,0
20240213,130000,190375000,5340,5340,5340,5340,0
20240213,125900,190375000,5340,5340,5340,5340,0
20240213,125800,190375000,5340,5340,5340,5340,0
20240213,125700,190375000,5340,5340,5340,5340,0
20240213,125600,190375000,5340,5340,5340,5340,0
20240213,125500,190375000,5340,5340,5340,5340,1
20240213,125400,190369660,5320,5320,5320,5320,400
20240213,125300,188241660,5320,5340,5340,5320,81
20240213,125200,187810720,5340,5340,5340,5340,0
20240213,125100,187810720,5340,5340,5340,5340,0
20240213,125000,187810720,5340,5330,5340,5330,2
20240213,124900,187800050,5330,5330,5330,5330,400
20240213,124800,185668050,5330,5340,5340,5330,209
20240213,124700,184553070,5340,5340,5340,5340,0
20240213,124600,184553070,5340,5340,5340,5340,40
20240213,124500,184339470,5340,5340,5340,5340,0
20240213,124400,184339470,5340,5330,5340,5330,61
20240213,124300,184014330,5330,5330,5330,5330,2
20240213,124200,184003670,5330,5330,5330,5330,1987
20240213,124100,173412960,5330,5330,5330,5330,37
20240213,124000,173215750,5330,5330,5330,5330,0
20240213,123900,173215750,5330,5330,5330,5330,0
20240213,123800,173215750,5330,5330,5330,5330,0
20240213,123700,173215750,5330,5330,5330,5330,0
20240213,123600,173215750,5330,5330,5330,5330,0
20240213,123500,173215750,5330,5330,5330,5330,167
20240213,123400,172325640,5330,5330,5330,5330,11
20240213,123300,172267010,5330,5330,5330,5330,0
20240213,123200,172267010,5330,5330,5330,5330,562
20240213,123100,169271550,5330,5330,5330,5330,0
20240213,123000,169271550,5330,5330,5330,5330,18
20240213,122900,169175610,5330,5330,5330,5330,4
20240213,122800,169154290,5330,5330,5330,5330,0
20240213,122700,169154290,5330,5330,5330,5330,0
20240213,122600,169154290,5330,5330,5330,5330,0
20240213,122500,169154290,5330,5330,5330,5330,0
20240213,122400,169154290,5330,5330,5330,5330,9
20240213,122300,169106320,5330,5330,5330,5330,0
20240213,122200,169106320,5330,5330,5330,5330,0
20240213,122100,169106320,5330,5330,5330,5330,1
20240213,122000,169100990,5330,5330,5330,5330,0
20240213,121900,169100990,5330,5330,5330,5330,0
20240213,121800,169100990,5330,5330,5330,5330,1
20240213,121700,169095660,5330,5320,5330,5320,500
20240213,121600,166431930,5320,5310,5320,5310,2
20240213,121500,166421300,5310,5310,5310,5310,4
20240213,121400,166400060,5320,5320,5320,5320,0
20240213,121300,166400060,5320,5320,5320,5320,0
20240213,121200,166400060,5320,5320,5320,5320,1
20240213,121100,166394740,5320,5320,5320,5320,0
20240213,121000,166394740,5320,5320,5320,5320,0
20240213,120900,166394740,5320,5320,5320,5320,0
20240213,120800,166394740,5320,5320,5320,5320,0
20240213,120700,166394740,5320,5320,5320,5300,4
20240213,120600,166373500,5320,5320,5320,5320,0
20240213,120500,166373500,5320,5320,5320,5320,2
20240213,120400,166362860,5320,5320,5320,5320,0
20240213,120300,166362860,5320,5320,5320,5320,1
20240213,120200,166357540,5300,5310,5320,5300,2310
20240213,120100,154090020,5310,5310,5310,5310,0
20240213,120000,154090020,5310,5310,5310,5310,106
20240213,115900,153527160,5310,5310,5310,5310,0
20240213,115800,153527160,5310,5320,5320,5310,396
20240213,115700,151424190,5330,5330,5330,5330,0
20240213,115600,151424190,5330,5330,5330,5330,0
20240213,115500,151424190,5330,5330,5330,5330,0
20240213,115400,151424190,5330,5330,5330,5330,0
20240213,115300,151424190,5330,5330,5330,5330,0
20240213,115200,151424190,5330,5330,5330,5330,0
20240213,115100,151424190,5330,5330,5330,5330,35
20240213,115000,151237640,5330,5330,5330,5330,0
20240213,114900,151237640,5330,5330,5330,5330,0
20240213,114800,151237640,5330,5330,5330,5330,0
20240213,114700,151237640,5330,5330,5330,5330,6
20240213,114600,151205660,5330,5330,5330,5330,0
20240213,114500,151205660,5330,5330,5330,5330,0
20240213,114400,151205660,5330,5330,5330,5330,1
20240213,114300,151200330,5330,5330,5330,5330,0
20240213,114200,151200330,5330,5310,5330,5310,356
20240213,114100,149309950,5310,5310,5310,5310,130
20240213,114000,148619650,5340,5340,5340,5340,0
20240213,113900,148619650,5340,5340,5340,5340,0
20240213,113800,148619650,5340,5340,5340,5340,0
20240213,113700,148619650,5340,5340,5340,5340,0
20240213,113600,148619650,5340,5340,5340,5340,0
20240213,113500,148619650,5340,5340,5340,5340,0
20240213,113400,148619650,5340,5340,5340,5340,0
20240213,113300,148619650,5340,5340,5340,5340,0
20240213,113200,148619650,5340,5340,5340,5340,0
20240213,113100,148619650,5340,5340,5340,5340,0
20240213,113000,148619650,5340,5330,5340,5330,202
20240213,112900,147542980,5330,5330,5330,5330,516
20240213,112800,144792700,5320,5320,5320,5320,143
20240213,112700,144031940,5320,5320,5320,5320,0
20240213,112600,144031940,5320,5320,5320,5320,1
20240213,112500,144026620,5330,5330,5330,5330,0
20240213,112400,144026620,5330,5330,5330,5330,0
20240213,112300,144026620,5330,5330,5330,5330,1
20240213,112200,144021290,5330,5330,5330,5330,0
20240213,112100,144021290,5330,5330,5330,5330,100
20240213,112000,143488290,5330,5330,5330,5330,188
20240213,111900,142486250,5330,5330,5330,5330,0
20240213,111800,142486250,5330,5330,5330,5330,13
20240213,111700,142416960,5320,5320,5320,5320,2
20240213,111600,142406320,5320,5320,5320,5320,153
20240213,111500,141592360,5320,5320,5320,5320,0
20240213,111400,141592360,5320,5320,5320,5320,6
20240213,111300,141560440,5320,5320,5320,5320,8
20240213,111200,141517880,5320,5320,5320,5320,325
20240213,111100,139788880,5320,5330,5330,5320,6
20240213,111000,139756950,5320,5330,5330,5320,47
20240213,110900,139506860,5330,5330,5330,5330,0
20240213,110800,139506860,5330,5330,5330,5330,0
20240213,110700,139506860,5330,5330,5330,5330,12
20240213,110600,139442900,5330,5330,5330,5330,0
20240213,110500,139442900,5330,5330,5330,5330,0
20240213,110400,139442900,5330,5330,5330,5330,0
20240213,110300,139442900,5330,5330,5330,5330,123
20240213,110200,138787310,5330,5330,5330,5330,0
20240213,110100,138787310,5330,5330,5330,5320,382
20240213,110000,136753250,5340,5340,5340,5340,0
20240213,105900,136753250,5340,5340,5340,5340,0
20240213,105800,136753250,5340,5340,5340,5340,0
20240213,105700,136753250,5340,5340,5340,5340,0
20240213,105600,136753250,5340,5340,5340,5340,1
20240213,105500,136747910,5330,5330,5330,5330,100
20240213,105400,136214910,5330,5330,5330,5330,100
20240213,105300,135681910,5330,5330,5330,5330,0
20240213,105200,135681910,5330,5330,5330,5330,2
20240213,105100,135671250,5340,5340,5340,5340,0
20240213,105000,135671250,5340,5330,5340,5330,4
20240213,104900,135649920,5340,5340,5340,5340,2
20240213,104800,135639240,5340,5340,5340,5340,0
20240213,104700,135639240,5340,5330,5340,5320,184
20240213,104600,134659820,5320,5320,5320,5320,448
20240213,104500,132276460,5330,5330,5330,5330,6
20240213,104400,132244480,5330,5330,5330,5330,200
20240213,104300,131178480,5330,5330,5330,5330,0
20240213,104200,131178480,5330,5330,5330,5330,2
20240213,104100,131167820,5330,5330,5330,5330,200
20240213,104000,130101820,5330,5330,5330,5330,5
20240213,103900,130075170,5330,5330,5330,5330,555
20240213,103800,127117020,5330,5330,5330,5330,0
20240213,103700,127117020,5330,5330,5330,5330,328
20240213,103600,125368780,5340,5340,5340,5340,0
20240213,103500,125368780,5340,5340,5340,5340,0
20240213,103400,125368780,5340,5340,5340,5340,0
20240213,103300,125368780,5340,5340,5340,5340,0
20240213,103200,125368780,5340,5340,5340,5340,0
20240213,103100,125368780,5340,5340,5340,5340,1
20240213,103000,125363440,5340,5340,5340,5340,0
20240213,102900,125363440,5340,5340,5340,5340,1
20240213,102800,125358100,5330,5330,5330,5330,10
20240213,102700,125304800,5330,5330,5340,5330,368
20240213,102600,123343350,5330,5330,5330,5330,15
20240213,102500,123263400,5330,5340,5340,5330,142
20240213,102400,122505130,5340,5340,5340,5340,112
20240213,102300,121907050,5340,5340,5340,5340,0
20240213,102200,121907050,5340,5340,5340,5340,232
20240213,102100,120668170,5340,5340,5340,5340,8
20240213,102000,120625450,5340,5340,5340,5340,0
20240213,101900,120625450,5340,5340,5340,5340,500
20240213,101800,117955450,5340,5330,5340,5330,32
20240213,101700,117784840,5330,5330,5330,5330,100
20240213,101600,117251840,5330,5330,5330,5330,24
20240213,101500,117123920,5330,5330,5330,5330,0
20240213,101400,117123920,5330,5330,5330,5330,0
20240213,101300,117123920,5330,5330,5340,5330,741
20240213,101200,113174340,5340,5340,5340,5340,5
20240213,101100,113147640,5340,5340,5340,5340,0
20240213,101000,113147640,5340,5340,5340,5340,20
20240213,100900,113040840,5340,5330,5340,5330,7
20240213,100800,113003510,5330,5330,5330,5330,132
20240213,100700,112299950,5320,5320,5320,5320,54
20240213,100600,112012670,5320,5320,5320,5320,0
20240213,100500,112012670,5320,5320,5320,5320,81
20240213,100400,111581750,5330,5330,5330,5330,0
20240213,100300,111581750,5330,5330,5330,5330,0
20240213,100200,111581750,5330,5330,5330,5330,0
20240213,100100,111581750,5330,5330,5330,5330,1
20240213,100000,111576420,5320,5320,5320,5320,20
20240213,095900,111470020,5310,5320,5320,5310,567
20240213,095800,108457470,5320,5320,5320,5320,49
20240213,095700,108196790,5330,5330,5330,5330,202
20240213,095600,107120130,5330,5330,5330,5330,1
20240213,095500,107114800,5330,5320,5330,5320,121
20240213,095400,106471070,5320,5320,5330,5320,79
20240213,095300,106050780,5320,5320,5320,5320,100
20240213,095200,105518780,5330,5330,5330,5330,0
20240213,095100,105518780,5330,5330,5340,5330,124
20240213,095000,104856650,5330,5330,5330,5330,10
20240213,094900,104803350,5330,5330,5330,5330,84
20240213,094800,104355630,5330,5330,5330,5330,2
20240213,094700,104344970,5330,5330,5330,5330,336
20240213,094600,102554090,5320,5320,5320,5320,394
20240213,094500,100458010,5310,5320,5320,5310,108
20240213,094400,99884490,5310,5310,5310,5310,0
20240213,094300,99884490,5310,5310,5310,5310,2
20240213,094200,99873870,5310,5310,5310,5310,1
20240213,094100,99868560,5320,5320,5320,5320,30
20240213,094000,99708960,5330,5310,5330,5310,176
20240213,093900,98773180,5310,5310,5310,5310,193
20240213,093800,97748350,5300,5300,5300,5300,0
20240213,093700,97748350,5300,5300,5300,5300,0
20240213,093600,97748350,5300,5300,5300,5300,0
20240213,093500,97748350,5300,5310,5330,5300,2017
20240213,093400,87011690,5310,5310,5310,5310,0
20240213,093300,87011690,5310,5310,5310,5310,11
20240213,093200,86953280,5310,5310,5310,5310,154
20240213,093100,86135540,5310,5310,5310,5310,0
20240213,093000,86135540,5310,5310,5310,5310,5
20240213,092900,86108990,5310,5310,5310,5310,83
20240213,092800,85668260,5310,5310,5310,5310,43
20240213,092700,85439930,5310,5320,5320,5310,815
20240213,092600,81107930,5320,5330,5330,5320,197
20240213,092500,80059880,5320,5320,5320,5320,0
20240213,092400,80059880,5320,5320,5320,5320,200
20240213,092300,78995880,5320,5320,5320,5320,0
20240213,092200,78995880,5320,5310,5330,5310,124
20240213,092100,78336200,5330,5330,5330,5330,2
20240213,092000,78325540,5310,5310,5310,5310,143
20240213,091900,77566210,5310,5310,5310,5310,71
20240213,091800,77189200,5310,5310,5310,5310,74
20240213,091700,76796260,5310,5300,5310,5300,66
20240213,091600,76445810,5330,5330,5330,5330,3
20240213,091500,76429820,5290,5320,5320,5290,590
20240213,091400,73302230,5320,5320,5320,5320,83
20240213,091300,72860670,5300,5300,5300,5300,100
20240213,091200,72330670,5310,5300,5310,5300,210
20240213,091100,71216670,5300,5320,5320,5300,8
20240213,091000,71174210,5320,5320,5330,5320,306
20240213,090900,69546230,5310,5310,5310,5310,10450
20240213,090800,14056730,5310,5310,5310,5310,50
20240213,090700,13791230,5300,5310,5310,5300,663
20240213,090600,10271030,5310,5300,5310,5300,153
20240213,090500,9459730,5300,5300,5300,5300,176
20240213,090400,8526930,5300,5310,5310,5300,362
20240213,090300,6608320,5310,5310,5310,5310,0
20240213,090200,6608320,5310,5300,5310,5300,540
20240213,090100,3746180,5300,5300,5300,5300,260
20240213,090000,2368180,5310,5290,5310,5290,447