KissMeData/067370/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,193700,99189390,8990,8990,8990,8990,98
20240213,193600,99189390,8990,8990,8990,8990,0
20240213,193500,99189390,8990,8990,8990,8990,0
20240213,193400,99189390,8990,8990,8990,8990,0
20240213,193300,99189390,8990,8990,8990,8990,0
20240213,193200,99189390,8990,8990,8990,8990,0
20240213,193100,99189390,8990,8990,8990,8990,0
20240213,193000,99189390,8990,8990,8990,8990,0
20240213,192900,99189390,8990,8990,8990,8990,0
20240213,192800,99189390,8990,8990,8990,8990,0
20240213,192700,99189390,8990,8990,8990,8990,0
20240213,192600,99189390,8990,8990,8990,8990,0
20240213,192500,99189390,8990,8990,8990,8990,0
20240213,192400,99189390,8990,8990,8990,8990,0
20240213,192300,99189390,8990,8990,8990,8990,0
20240213,192200,99189390,8990,8990,8990,8990,0
20240213,192100,99189390,8990,8990,8990,8990,0
20240213,192000,99189390,8990,8990,8990,8990,0
20240213,191900,99189390,8990,8990,8990,8990,0
20240213,191800,99189390,8990,8990,8990,8990,0
20240213,191700,99189390,8990,8990,8990,8990,0
20240213,191600,99189390,8990,8990,8990,8990,0
20240213,191500,99189390,8990,8990,8990,8990,0
20240213,191400,99189390,8990,8990,8990,8990,0
20240213,191300,99189390,8990,8990,8990,8990,0
20240213,191200,99189390,8990,8990,8990,8990,0
20240213,191100,99189390,8990,8990,8990,8990,0
20240213,191000,99189390,8990,8990,8990,8990,0
20240213,190900,99189390,8990,8990,8990,8990,0
20240213,190800,99189390,8990,8990,8990,8990,0
20240213,190700,99189390,8990,8990,8990,8990,98
20240213,190600,99189390,8990,8990,8990,8990,0
20240213,190500,99189390,8990,8990,8990,8990,0
20240213,190400,99189390,8990,8990,8990,8990,0
20240213,190300,99189390,8990,8990,8990,8990,0
20240213,190200,99189390,8990,8990,8990,8990,0
20240213,190100,99189390,8990,8990,8990,8990,0
20240213,190000,99189390,8990,8990,8990,8990,0
20240213,185900,99189390,8990,8990,8990,8990,0
20240213,185800,99189390,8990,8990,8990,8990,0
20240213,185700,99189390,8990,8990,8990,8990,0
20240213,185600,99189390,8990,8990,8990,8990,0
20240213,185500,99189390,8990,8990,8990,8990,0
20240213,185400,99189390,8990,8990,8990,8990,0
20240213,185300,99189390,8990,8990,8990,8990,0
20240213,185200,99189390,8990,8990,8990,8990,0
20240213,185100,99189390,8990,8990,8990,8990,0
20240213,185000,99189390,8990,8990,8990,8990,0
20240213,184900,99189390,8990,8990,8990,8990,0
20240213,184800,99189390,8990,8990,8990,8990,0
20240213,184700,99189390,8990,8990,8990,8990,0
20240213,184600,99189390,8990,8990,8990,8990,0
20240213,184500,99189390,8990,8990,8990,8990,0
20240213,184400,99189390,8990,8990,8990,8990,0
20240213,184300,99189390,8990,8990,8990,8990,0
20240213,184200,99189390,8990,8990,8990,8990,0
20240213,184100,99189390,8990,8990,8990,8990,0
20240213,184000,99189390,8990,8990,8990,8990,0
20240213,183900,99189390,8990,8990,8990,8990,0
20240213,183800,99189390,8990,8990,8990,8990,0
20240213,183700,99189390,8990,8990,8990,8990,98
20240213,183600,99189390,8990,8990,8990,8990,0
20240213,183500,99189390,8990,8990,8990,8990,0
20240213,183400,99189390,8990,8990,8990,8990,0
20240213,183300,99189390,8990,8990,8990,8990,0
20240213,183200,99189390,8990,8990,8990,8990,0
20240213,183100,99189390,8990,8990,8990,8990,0
20240213,183000,99189390,8990,8990,8990,8990,0
20240213,182900,99189390,8990,8990,8990,8990,0
20240213,182800,99189390,8990,8990,8990,8990,0
20240213,182700,99189390,8990,8990,8990,8990,0
20240213,182600,99189390,8990,8990,8990,8990,0
20240213,182500,99189390,8990,8990,8990,8990,0
20240213,182400,99189390,8990,8990,8990,8990,0
20240213,182300,99189390,8990,8990,8990,8990,0
20240213,182200,99189390,8990,8990,8990,8990,0
20240213,182100,99189390,8990,8990,8990,8990,0
20240213,182000,99189390,8990,8990,8990,8990,0
20240213,181900,99189390,8990,8990,8990,8990,0
20240213,181800,99189390,8990,8990,8990,8990,0
20240213,181700,99189390,8990,8990,8990,8990,0
20240213,181600,99189390,8990,8990,8990,8990,0
20240213,181500,99189390,8990,8990,8990,8990,0
20240213,181400,99189390,8990,8990,8990,8990,0
20240213,181300,99189390,8990,8990,8990,8990,0
20240213,181200,99189390,8990,8990,8990,8990,0
20240213,181100,99189390,8990,8990,8990,8990,0
20240213,181000,99189390,8990,8990,8990,8990,0
20240213,180900,99189390,8990,8990,8990,8990,0
20240213,180800,99189390,8990,8990,8990,8990,0
20240213,180700,99189390,8990,8990,8990,8990,98
20240213,180600,99189390,8990,8990,8990,8990,0
20240213,180500,99189390,8990,8990,8990,8990,0
20240213,180400,99189390,8990,8990,8990,8990,0
20240213,180300,99189390,8990,8990,8990,8990,0
20240213,180200,99189390,8990,8990,8990,8990,0
20240213,180100,99189390,8990,8990,8990,8990,0
20240213,180000,99189390,8990,8990,8990,8990,0
20240213,175900,99189390,8990,8990,8990,8990,0
20240213,175800,99189390,8990,8990,8990,8990,0
20240213,175700,99189390,8990,8990,8990,8990,0
20240213,175600,99189390,8990,8990,8990,8990,0
20240213,175500,99189390,8990,8990,8990,8990,0
20240213,175400,99189390,8990,8990,8990,8990,0
20240213,175300,99189390,8990,8990,8990,8990,0
20240213,175200,99189390,8990,8990,8990,8990,0
20240213,175100,99189390,8990,8990,8990,8990,0
20240213,175000,99189390,8990,8990,8990,8990,0
20240213,174900,99189390,8990,8990,8990,8990,0
20240213,174800,99189390,8990,8990,8990,8990,0
20240213,174700,99189390,8990,8990,8990,8990,0
20240213,174600,99189390,8990,8990,8990,8990,0
20240213,174500,99189390,8990,8990,8990,8990,0
20240213,174400,99189390,8990,8990,8990,8990,0
20240213,174300,99189390,8990,8990,8990,8990,0
20240213,174200,99189390,8990,8990,8990,8990,0
20240213,174100,99189390,8990,8990,8990,8990,0
20240213,174000,99189390,8990,8990,8990,8990,0
20240213,173900,99189390,8990,8990,8990,8990,0
20240213,173800,99189390,8990,8990,8990,8990,0
20240213,173700,99189390,8990,8990,8990,8990,98
20240213,173600,99189390,8990,8990,8990,8990,0
20240213,173500,99189390,8990,8990,8990,8990,0
20240213,173400,99189390,8990,8990,8990,8990,0
20240213,173300,99189390,8990,8990,8990,8990,0
20240213,173200,99189390,8990,8990,8990,8990,0
20240213,173100,99189390,8990,8990,8990,8990,0
20240213,173000,99189390,8990,8990,8990,8990,0
20240213,172900,99189390,8990,8990,8990,8990,0
20240213,172800,99189390,8990,8990,8990,8990,0
20240213,172700,99189390,8990,8990,8990,8990,0
20240213,172600,99189390,8990,8990,8990,8990,0
20240213,172500,99189390,8990,8990,8990,8990,0
20240213,172400,99189390,8990,8990,8990,8990,0
20240213,172300,99189390,8990,8990,8990,8990,0
20240213,172200,99189390,8990,8990,8990,8990,0
20240213,172100,99189390,8990,8990,8990,8990,0
20240213,172000,99189390,8990,8990,8990,8990,0
20240213,171900,99189390,8990,8990,8990,8990,0
20240213,171800,99189390,8990,8990,8990,8990,0
20240213,171700,99189390,8990,8990,8990,8990,0
20240213,171600,99189390,8990,8990,8990,8990,0
20240213,171500,99189390,8990,8990,8990,8990,0
20240213,171400,99189390,8990,8990,8990,8990,0
20240213,171300,99189390,8990,8990,8990,8990,0
20240213,171200,99189390,8990,8990,8990,8990,0
20240213,171100,99189390,8990,8990,8990,8990,0
20240213,171000,99189390,8990,8990,8990,8990,0
20240213,170900,99189390,8990,8990,8990,8990,0
20240213,170800,99189390,8990,8990,8990,8990,0
20240213,170700,99189390,8990,8990,8990,8990,98
20240213,170600,99189390,8990,8990,8990,8990,0
20240213,170500,99189390,8990,8990,8990,8990,0
20240213,170400,99189390,8990,8990,8990,8990,0
20240213,170300,99189390,8990,8990,8990,8990,0
20240213,170200,99189390,8990,8990,8990,8990,0
20240213,170100,99189390,8990,8990,8990,8990,0
20240213,170000,99189390,8990,8990,8990,8990,0
20240213,165900,99189390,8990,8990,8990,8990,0
20240213,165800,99189390,8990,8990,8990,8990,0
20240213,165700,99189390,8990,8990,8990,8990,0
20240213,165600,99189390,8990,8990,8990,8990,0
20240213,165500,99189390,8990,8990,8990,8990,0
20240213,165400,99189390,8990,8990,8990,8990,0
20240213,165300,99189390,8990,8990,8990,8990,0
20240213,165200,99189390,8990,8990,8990,8990,0
20240213,165100,99189390,8990,8990,8990,8990,0
20240213,165000,99189390,8990,8990,8990,8990,0
20240213,164900,99189390,8990,8990,8990,8990,0
20240213,164800,99189390,8990,8990,8990,8990,0
20240213,164700,99189390,8990,8990,8990,8990,0
20240213,164600,99189390,8990,8990,8990,8990,0
20240213,164500,99189390,8990,8990,8990,8990,0
20240213,164400,99189390,8990,8990,8990,8990,0
20240213,164300,99189390,8990,8990,8990,8990,0
20240213,164200,99189390,8990,8990,8990,8990,0
20240213,164100,99189390,8990,8990,8990,8990,0
20240213,164000,99189390,8990,8990,8990,8990,0
20240213,163900,99189390,8990,8990,8990,8990,0
20240213,163800,99189390,8990,8990,8990,8990,0
20240213,163700,99189390,8990,8990,8990,8990,98
20240213,163600,99189390,8990,8990,8990,8990,0
20240213,163500,99189390,8990,8990,8990,8990,0
20240213,163400,99189390,8990,8990,8990,8990,0
20240213,163300,99189390,8990,8990,8990,8990,0
20240213,163200,99189390,8990,8990,8990,8990,0
20240213,163100,99189390,8990,8990,8990,8990,0
20240213,163000,99189390,8990,8990,8990,8990,0
20240213,162900,99189390,8990,8990,8990,8990,0
20240213,162800,99189390,8990,8990,8990,8990,0
20240213,162700,99189390,8990,8990,8990,8990,0
20240213,162600,99189390,8990,8990,8990,8990,0
20240213,162500,99189390,8990,8990,8990,8990,0
20240213,162400,99189390,8990,8990,8990,8990,0
20240213,162300,99189390,8990,8990,8990,8990,0
20240213,162200,99189390,8990,8990,8990,8990,0
20240213,162100,99189390,8990,8990,8990,8990,0
20240213,162000,99189390,8990,8990,8990,8990,0
20240213,161900,99189390,8990,8990,8990,8990,0
20240213,161800,99189390,8990,8990,8990,8990,0
20240213,161700,99189390,8990,8990,8990,8990,0
20240213,161600,99189390,8990,8990,8990,8990,0
20240213,161500,99189390,8990,8990,8990,8990,0
20240213,161400,99189390,8990,8990,8990,8990,0
20240213,161300,99189390,8990,8990,8990,8990,0
20240213,161200,99189390,8990,8990,8990,8990,0
20240213,161100,99189390,8990,8990,8990,8990,0
20240213,161000,99189390,8990,8990,8990,8990,0
20240213,160900,99189390,8990,8990,8990,8990,0
20240213,160800,99189390,8990,8990,8990,8990,0
20240213,160700,99189390,8990,8990,8990,8990,98
20240213,160600,99189390,8990,8990,8990,8990,0
20240213,160500,99189390,8990,8990,8990,8990,0
20240213,160400,99189390,8990,8990,8990,8990,0
20240213,160300,99189390,8990,8990,8990,8990,0
20240213,160200,99189390,8990,8990,8990,8990,0
20240213,160100,99189390,8990,8990,8990,8990,0
20240213,160000,99189390,8990,8990,8990,8990,0
20240213,155900,99189390,8990,8990,8990,8990,0
20240213,155800,99189390,8990,8990,8990,8990,0
20240213,155700,99189390,8990,8990,8990,8990,0
20240213,155600,99189390,8990,8990,8990,8990,0
20240213,155500,99189390,8990,8990,8990,8990,0
20240213,155400,99189390,8990,8990,8990,8990,0
20240213,155300,99189390,8990,8990,8990,8990,0
20240213,155200,99189390,8990,8990,8990,8990,0
20240213,155100,99189390,8990,8990,8990,8990,0
20240213,155000,99189390,8990,8990,8990,8990,0
20240213,154900,99189390,8990,8990,8990,8990,0
20240213,154800,99189390,8990,8990,8990,8990,0
20240213,154700,99189390,8990,8990,8990,8990,0
20240213,154600,99189390,8990,8990,8990,8990,0
20240213,154500,99189390,8990,8990,8990,8990,0
20240213,154400,99189390,8990,8990,8990,8990,0
20240213,154300,99189390,8990,8990,8990,8990,0
20240213,154200,99189390,8990,8990,8990,8990,0
20240213,154100,99189390,8990,8990,8990,8990,0
20240213,154000,99189390,8990,8990,8990,8990,0
20240213,153900,99189390,8990,8990,8990,8990,0
20240213,153800,99189390,8990,8990,8990,8990,0
20240213,153700,99189390,8990,8990,8990,8990,98
20240213,153600,99189390,8990,8990,8990,8990,0
20240213,153500,99189390,8990,8990,8990,8990,0
20240213,153400,99189390,8990,8990,8990,8990,0
20240213,153300,99189390,8990,8990,8990,8990,0
20240213,153200,99189390,8990,8990,8990,8990,0
20240213,153100,99189390,8990,8990,8990,8990,0
20240213,153000,99189390,8990,8990,8990,8990,98
20240213,152900,98308370,9140,9140,9140,9140,0
20240213,152800,98308370,9140,9140,9140,9140,0
20240213,152700,98308370,9140,9140,9140,9140,0
20240213,152600,98308370,9140,9140,9140,9140,0
20240213,152500,98308370,9140,9140,9140,9140,0
20240213,152400,98308370,9140,9140,9140,9140,0
20240213,152300,98308370,9140,9140,9140,9140,0
20240213,152200,98308370,9140,9140,9140,9140,0
20240213,152100,98308370,9140,9140,9140,9140,0
20240213,152000,98308370,9140,9140,9140,9140,0
20240213,151900,98308370,9140,9140,9140,9140,1
20240213,151800,98299230,9100,9100,9100,9100,1
20240213,151700,98290130,9090,9090,9090,9090,1
20240213,151600,98281040,9140,9140,9140,9140,0
20240213,151500,98281040,9140,9140,9140,9140,0
20240213,151400,98281040,9140,9130,9140,9130,2
20240213,151300,98262770,9140,9130,9140,9120,21
20240213,151200,98071030,9140,9140,9140,9140,10
20240213,151100,97979630,9140,9140,9140,9140,0
20240213,151000,97979630,9140,9140,9140,9140,0
20240213,150900,97979630,9140,9140,9140,9140,0
20240213,150800,97979630,9140,9140,9140,9140,0
20240213,150700,97979630,9140,9140,9140,9140,1
20240213,150600,97970490,9110,9110,9110,9110,1
20240213,150500,97961380,9110,9110,9110,9110,0
20240213,150400,97961380,9110,9110,9110,9110,0
20240213,150300,97961380,9110,9110,9110,9110,0
20240213,150200,97961380,9110,9110,9110,9110,15
20240213,150100,97824730,9110,9110,9110,9110,0
20240213,150000,97824730,9110,9110,9110,9110,0
20240213,145900,97824730,9110,9110,9110,9110,0
20240213,145800,97824730,9110,9110,9110,9110,0
20240213,145700,97824730,9110,9110,9110,9110,0
20240213,145600,97824730,9110,9110,9110,9110,0
20240213,145500,97824730,9110,9110,9110,9110,0
20240213,145400,97824730,9110,9110,9110,9110,0
20240213,145300,97824730,9110,9110,9110,9110,0
20240213,145200,97824730,9110,9110,9110,9110,0
20240213,145100,97824730,9110,9110,9110,9110,0
20240213,145000,97824730,9110,9110,9110,9110,0
20240213,144900,97824730,9110,9110,9110,9110,0
20240213,144800,97824730,9110,9110,9110,9110,0
20240213,144700,97824730,9110,9110,9110,9110,0
20240213,144600,97824730,9110,9110,9110,9110,0
20240213,144500,97824730,9110,9110,9110,9110,23
20240213,144400,97615200,9140,9140,9140,9140,0
20240213,144300,97615200,9140,9140,9140,9140,0
20240213,144200,97615200,9140,9140,9140,9140,0
20240213,144100,97615200,9140,9140,9140,9140,0
20240213,144000,97615200,9140,9140,9140,9140,0
20240213,143900,97615200,9140,9140,9140,9140,0
20240213,143800,97615200,9140,9140,9140,9140,1
20240213,143700,97606060,9130,9130,9130,9130,0
20240213,143600,97606060,9130,9130,9130,9130,0
20240213,143500,97606060,9130,9130,9130,9130,0
20240213,143400,97606060,9130,9130,9130,9130,1
20240213,143300,97596930,9130,9130,9130,9130,0
20240213,143200,97596930,9130,9130,9130,9130,0
20240213,143100,97596930,9130,9130,9130,9130,0
20240213,143000,97596930,9130,9130,9130,9130,0
20240213,142900,97596930,9130,9130,9130,9130,1
20240213,142800,97587800,9140,9110,9140,9110,29
20240213,142700,97323340,9140,9140,9140,9140,0
20240213,142600,97323340,9140,9140,9140,9140,0
20240213,142500,97323340,9140,9130,9140,9130,8
20240213,142400,97250270,9130,9130,9130,9130,18
20240213,142300,97085930,9120,9120,9120,9120,0
20240213,142200,97085930,9120,9120,9120,9120,0
20240213,142100,97085930,9120,9120,9120,9120,0
20240213,142000,97085930,9120,9120,9120,9120,1
20240213,141900,97076810,9120,9120,9120,9120,1
20240213,141800,97067690,9130,9100,9130,9100,40
20240213,141700,96702670,9130,9130,9130,9130,0
20240213,141600,96702670,9130,9130,9130,9130,0
20240213,141500,96702670,9130,9130,9130,9130,0
20240213,141400,96702670,9130,9130,9130,9130,0
20240213,141300,96702670,9130,9130,9130,9130,0
20240213,141200,96702670,9130,9130,9130,9130,0
20240213,141100,96702670,9130,9130,9130,9130,0
20240213,141000,96702670,9130,9130,9130,9130,0
20240213,140900,96702670,9130,9120,9130,9100,62
20240213,140800,96137110,9130,9100,9130,9100,119
20240213,140700,95050670,9100,9100,9100,9100,5
20240213,140600,95005170,9140,9140,9140,9140,0
20240213,140500,95005170,9140,9140,9140,9140,0
20240213,140400,95005170,9140,9140,9140,9140,0
20240213,140300,95005170,9140,9140,9140,9140,0
20240213,140200,95005170,9140,9140,9140,9140,0
20240213,140100,95005170,9140,9140,9140,9140,0
20240213,140000,95005170,9140,9140,9140,9140,0
20240213,135900,95005170,9140,9140,9140,9140,0
20240213,135800,95005170,9140,9140,9140,9140,0
20240213,135700,95005170,9140,9140,9140,9140,0
20240213,135600,95005170,9140,9140,9140,9140,0
20240213,135500,95005170,9140,9140,9140,9140,0
20240213,135400,95005170,9140,9140,9140,9140,0
20240213,135300,95005170,9140,9140,9140,9140,0
20240213,135200,95005170,9140,9140,9140,9140,0
20240213,135100,95005170,9140,9140,9140,9140,0
20240213,135000,95005170,9140,9140,9140,9140,0
20240213,134900,95005170,9140,9140,9140,9140,0
20240213,134800,95005170,9140,9140,9140,9140,0
20240213,134700,95005170,9140,9140,9140,9140,1
20240213,134600,94996030,9140,9080,9140,9080,276
20240213,134500,92489890,9150,9150,9150,9150,0
20240213,134400,92489890,9150,9150,9150,9150,0
20240213,134300,92489890,9150,9110,9150,9110,798
20240213,134200,85207220,9110,9080,9110,9080,592
20240213,134100,79828980,9080,9080,9080,9080,0
20240213,134000,79828980,9080,9080,9080,9080,0
20240213,133900,79828980,9080,9080,9080,9080,0
20240213,133800,79828980,9080,9080,9080,9080,0
20240213,133700,79828980,9080,9080,9080,9080,0
20240213,133600,79828980,9080,9080,9080,9080,0
20240213,133500,79828980,9080,9080,9080,9080,0
20240213,133400,79828980,9080,9080,9080,9080,0
20240213,133300,79828980,9080,9080,9080,9080,0
20240213,133200,79828980,9080,9080,9080,9080,0
20240213,133100,79828980,9080,9080,9080,9080,0
20240213,133000,79828980,9080,9080,9080,9080,0
20240213,132900,79828980,9080,9080,9080,9080,0
20240213,132800,79828980,9080,9080,9080,9080,0
20240213,132700,79828980,9080,9080,9080,9080,0
20240213,132600,79828980,9080,9080,9080,9080,0
20240213,132500,79828980,9080,9080,9080,9080,30
20240213,132400,79556580,9080,9080,9080,9080,0
20240213,132300,79556580,9080,9080,9080,9080,0
20240213,132200,79556580,9080,9080,9080,9080,0
20240213,132100,79556580,9080,9080,9080,9080,0
20240213,132000,79556580,9080,9110,9110,9000,750
20240213,131900,72779400,9050,9050,9050,9050,1
20240213,131800,72770350,9080,9080,9080,9080,0
20240213,131700,72770350,9080,9080,9080,9080,6
20240213,131600,72715870,9080,9080,9080,9080,0
20240213,131500,72715870,9080,9050,9080,9050,1680
20240213,131400,57488510,9050,9050,9050,9050,15
20240213,131300,57352760,9050,9050,9050,9050,0
20240213,131200,57352760,9050,9050,9050,9050,0
20240213,131100,57352760,9050,9050,9050,9050,0
20240213,131000,57352760,9050,9000,9050,9000,11
20240213,130900,57253260,9000,9000,9000,9000,0
20240213,130800,57253260,9000,9000,9000,9000,0
20240213,130700,57253260,9000,9000,9000,9000,0
20240213,130600,57253260,9000,9000,9000,9000,0
20240213,130500,57253260,9000,9000,9000,9000,0
20240213,130400,57253260,9000,9000,9000,9000,0
20240213,130300,57253260,9000,9000,9000,9000,0
20240213,130200,57253260,9000,9000,9000,9000,400
20240213,130100,53653260,9000,9000,9000,9000,0
20240213,130000,53653260,9000,9000,9000,9000,0
20240213,125900,53653260,9000,9000,9000,9000,187
20240213,125800,51970260,9000,9000,9000,9000,0
20240213,125700,51970260,9000,9000,9000,9000,0
20240213,125600,51970260,9000,9000,9000,9000,0
20240213,125500,51970260,9000,9000,9000,9000,0
20240213,125400,51970260,9000,9000,9000,9000,0
20240213,125300,51970260,9000,9000,9000,9000,0
20240213,125200,51970260,9000,9000,9000,9000,0
20240213,125100,51970260,9000,9000,9000,9000,790
20240213,125000,44860260,8960,8960,8960,8960,0
20240213,124900,44860260,8960,8960,8960,8960,0
20240213,124800,44860260,8960,8960,8960,8960,0
20240213,124700,44860260,8960,8960,8960,8960,0
20240213,124600,44860260,8960,8960,8960,8960,0
20240213,124500,44860260,8960,8960,8960,8960,0
20240213,124400,44860260,8960,8960,8960,8960,0
20240213,124300,44860260,8960,8960,8960,8960,0
20240213,124200,44860260,8960,8960,8960,8960,0
20240213,124100,44860260,8960,8960,8960,8960,0
20240213,124000,44860260,8960,8970,8970,8960,400
20240213,123900,41274730,8970,8970,8970,8970,0
20240213,123800,41274730,8970,8970,8970,8970,0
20240213,123700,41274730,8970,8970,8970,8970,0
20240213,123600,41274730,8970,8970,8970,8970,0
20240213,123500,41274730,8970,8970,8970,8970,40
20240213,123400,40915930,8990,8990,8990,8990,0
20240213,123300,40915930,8990,8990,8990,8990,0
20240213,123200,40915930,8990,8990,8990,8990,10
20240213,123100,40826030,9000,9000,9000,9000,0
20240213,123000,40826030,9000,9000,9000,9000,0
20240213,122900,40826030,9000,9000,9000,9000,1
20240213,122800,40817030,8990,8990,8990,8990,0
20240213,122700,40817030,8990,8990,8990,8990,0
20240213,122600,40817030,8990,8990,8990,8990,0
20240213,122500,40817030,8990,8990,8990,8990,1
20240213,122400,40808040,8990,8990,8990,8990,0
20240213,122300,40808040,8990,8990,8990,8990,0
20240213,122200,40808040,8990,8990,8990,8990,0
20240213,122100,40808040,8990,8990,8990,8990,0
20240213,122000,40808040,8990,8990,8990,8990,0
20240213,121900,40808040,8990,8990,8990,8990,0
20240213,121800,40808040,8990,8990,8990,8990,0
20240213,121700,40808040,8990,8990,8990,8990,0
20240213,121600,40808040,8990,8990,8990,8990,0
20240213,121500,40808040,8990,9000,9000,8990,2
20240213,121400,40790050,9000,9000,9000,9000,0
20240213,121300,40790050,9000,9000,9000,9000,0
20240213,121200,40790050,9000,9000,9000,9000,1
20240213,121100,40781050,8960,8960,8960,8960,0
20240213,121000,40781050,8960,8970,8970,8960,1000
20240213,120900,31820740,9000,9000,9000,9000,1
20240213,120800,31811740,8970,8970,8970,8970,0
20240213,120700,31811740,8970,8970,8970,8970,0
20240213,120600,31811740,8970,8970,8970,8970,120
20240213,120500,30735340,8970,8970,8970,8970,0
20240213,120400,30735340,8970,8970,8970,8970,0
20240213,120300,30735340,8970,8970,8970,8970,0
20240213,120200,30735340,8970,8970,8970,8970,0
20240213,120100,30735340,8970,8970,8970,8970,29
20240213,120000,30475210,8970,8970,8970,8970,26
20240213,115900,30241990,8970,8980,8980,8970,145
20240213,115800,28941160,9000,9000,9000,9000,0
20240213,115700,28941160,9000,9000,9000,9000,0
20240213,115600,28941160,9000,9000,9000,9000,0
20240213,115500,28941160,9000,9000,9000,9000,0
20240213,115400,28941160,9000,9000,9000,9000,0
20240213,115300,28941160,9000,9000,9000,9000,0
20240213,115200,28941160,9000,9000,9000,9000,0
20240213,115100,28941160,9000,9000,9000,9000,0
20240213,115000,28941160,9000,9000,9000,9000,0
20240213,114900,28941160,9000,9000,9000,9000,0
20240213,114800,28941160,9000,9000,9000,9000,1
20240213,114700,28932160,8980,8980,8980,8980,0
20240213,114600,28932160,8980,8980,8980,8980,17
20240213,114500,28779500,8990,8990,8990,8990,0
20240213,114400,28779500,8990,8990,8990,8990,1
20240213,114300,28770510,9000,9000,9000,9000,0
20240213,114200,28770510,9000,9000,9000,9000,0
20240213,114100,28770510,9000,9000,9000,9000,0
20240213,114000,28770510,9000,9000,9000,9000,0
20240213,113900,28770510,9000,9000,9000,9000,0
20240213,113800,28770510,9000,9000,9000,9000,0
20240213,113700,28770510,9000,9000,9000,9000,0
20240213,113600,28770510,9000,9000,9000,9000,0
20240213,113500,28770510,9000,9000,9000,9000,0
20240213,113400,28770510,9000,9000,9000,9000,0
20240213,113300,28770510,9000,9000,9000,9000,1
20240213,113200,28761510,9000,9000,9000,9000,0
20240213,113100,28761510,9000,9000,9000,9000,0
20240213,113000,28761510,9000,9000,9000,9000,0
20240213,112900,28761510,9000,9000,9000,9000,0
20240213,112800,28761510,9000,9000,9000,9000,0
20240213,112700,28761510,9000,9000,9000,9000,0
20240213,112600,28761510,9000,9000,9000,9000,0
20240213,112500,28761510,9000,9000,9000,9000,0
20240213,112400,28761510,9000,9000,9000,9000,0
20240213,112300,28761510,9000,9000,9000,9000,0
20240213,112200,28761510,9000,9000,9000,9000,0
20240213,112100,28761510,9000,9000,9000,9000,0
20240213,112000,28761510,9000,9000,9000,9000,1
20240213,111900,28752510,8970,8970,8970,8970,0
20240213,111800,28752510,8970,8970,8970,8970,0
20240213,111700,28752510,8970,8970,8970,8970,0
20240213,111600,28752510,8970,8970,8970,8970,0
20240213,111500,28752510,8970,8970,8970,8970,0
20240213,111400,28752510,8970,8970,8970,8970,0
20240213,111300,28752510,8970,8970,8970,8970,0
20240213,111200,28752510,8970,8970,8970,8970,0
20240213,111100,28752510,8970,8970,8970,8970,0
20240213,111000,28752510,8970,8970,8970,8970,0
20240213,110900,28752510,8970,8970,8970,8970,0
20240213,110800,28752510,8970,8970,8970,8970,0
20240213,110700,28752510,8970,8980,8980,8970,200
20240213,110600,26958410,9000,9000,9000,9000,0
20240213,110500,26958410,9000,9000,9000,9000,0
20240213,110400,26958410,9000,9000,9000,9000,204
20240213,110300,25122410,8970,8980,8980,8970,400
20240213,110200,21534360,9000,9000,9000,9000,0
20240213,110100,21534360,9000,9000,9000,9000,0
20240213,110000,21534360,9000,9000,9000,9000,0
20240213,105900,21534360,9000,9000,9000,9000,0
20240213,105800,21534360,9000,9000,9000,9000,30
20240213,105700,21264360,9000,9000,9000,9000,0
20240213,105600,21264360,9000,9000,9000,9000,0
20240213,105500,21264360,9000,9000,9000,9000,0
20240213,105400,21264360,9000,9000,9000,9000,0
20240213,105300,21264360,9000,9000,9000,9000,1
20240213,105200,21255360,8970,8970,8970,8970,0
20240213,105100,21255360,8970,8970,8970,8970,0
20240213,105000,21255360,8970,8970,8970,8970,0
20240213,104900,21255360,8970,8970,8970,8970,0
20240213,104800,21255360,8970,8970,8970,8970,0
20240213,104700,21255360,8970,8970,8970,8970,0
20240213,104600,21255360,8970,8970,8970,8970,111
20240213,104500,20259690,9000,9000,9000,9000,0
20240213,104400,20259690,9000,9000,9000,9000,0
20240213,104300,20259690,9000,9000,9000,9000,15
20240213,104200,20124690,9000,9000,9000,9000,100
20240213,104100,19224690,8980,8980,8980,8980,0
20240213,104000,19224690,8980,8980,8980,8980,0
20240213,103900,19224690,8980,8980,8980,8980,0
20240213,103800,19224690,8980,8980,8980,8980,30
20240213,103700,18955290,8980,8980,8980,8980,4
20240213,103600,18919370,8970,8970,8970,8970,0
20240213,103500,18919370,8970,9000,9000,8970,333
20240213,103400,15928420,9050,9050,9050,9050,0
20240213,103300,15928420,9050,9050,9050,9050,20
20240213,103200,15747420,9050,9050,9050,9050,0
20240213,103100,15747420,9050,9050,9050,9050,0
20240213,103000,15747420,9050,9050,9050,9050,0
20240213,102900,15747420,9050,9050,9050,9050,0
20240213,102800,15747420,9050,9050,9050,9050,0
20240213,102700,15747420,9050,9050,9050,9050,0
20240213,102600,15747420,9050,9050,9050,9050,0
20240213,102500,15747420,9050,9050,9050,9050,0
20240213,102400,15747420,9050,9050,9050,9050,0
20240213,102300,15747420,9050,9050,9050,9050,0
20240213,102200,15747420,9050,9050,9050,9050,0
20240213,102100,15747420,9050,9050,9050,9050,0
20240213,102000,15747420,9050,9050,9050,9050,0
20240213,101900,15747420,9050,9050,9050,9050,0
20240213,101800,15747420,9050,9050,9050,9050,0
20240213,101700,15747420,9050,9050,9050,9050,1
20240213,101600,15738370,9000,9000,9000,9000,0
20240213,101500,15738370,9000,9000,9000,9000,0
20240213,101400,15738370,9000,9000,9000,9000,120
20240213,101300,14658370,9000,9030,9030,9000,820
20240213,101200,7276560,9060,9060,9060,9060,0
20240213,101100,7276560,9060,9060,9060,9060,0
20240213,101000,7276560,9060,9060,9060,9060,0
20240213,100900,7276560,9060,9060,9060,9060,0
20240213,100800,7276560,9060,9060,9060,9060,0
20240213,100700,7276560,9060,9060,9060,9060,0
20240213,100600,7276560,9060,9060,9060,9060,0
20240213,100500,7276560,9060,9060,9060,9060,0
20240213,100400,7276560,9060,9060,9060,9060,0
20240213,100300,7276560,9060,9060,9060,9060,0
20240213,100200,7276560,9060,9060,9060,9060,0
20240213,100100,7276560,9060,9060,9060,9060,0
20240213,100000,7276560,9060,9060,9060,9060,0
20240213,095900,7276560,9060,9050,9060,9050,34
20240213,095800,6968730,9050,9050,9050,9050,0
20240213,095700,6968730,9050,9050,9050,9050,0
20240213,095600,6968730,9050,9050,9050,9050,0
20240213,095500,6968730,9050,9050,9050,9050,0
20240213,095400,6968730,9050,9050,9050,9050,0
20240213,095300,6968730,9050,9050,9050,9050,189
20240213,095200,5258280,9040,9040,9040,9040,289
20240213,095100,2645720,9040,9040,9040,9040,0
20240213,095000,2645720,9040,9040,9040,9040,0
20240213,094900,2645720,9040,9040,9040,9040,0
20240213,094800,2645720,9040,9040,9040,9040,0
20240213,094700,2645720,9040,9040,9040,9040,0
20240213,094600,2645720,9040,9040,9040,9040,1
20240213,094500,2636680,9040,9040,9040,9040,0
20240213,094400,2636680,9040,9040,9040,9040,8
20240213,094300,2564360,9040,9040,9040,9040,0
20240213,094200,2564360,9040,9040,9040,9040,0
20240213,094100,2564360,9040,9040,9040,9040,0
20240213,094000,2564360,9040,9040,9040,9040,6
20240213,093900,2510120,9040,9040,9040,9040,3
20240213,093800,2483000,9040,9040,9040,9040,0
20240213,093700,2483000,9040,9030,9040,9030,61
20240213,093600,1932160,9010,9010,9010,9010,9
20240213,093500,1851070,9040,9040,9040,9040,0
20240213,093400,1851070,9040,9040,9040,9040,0
20240213,093300,1851070,9040,9040,9040,9040,0
20240213,093200,1851070,9040,9040,9040,9040,15
20240213,093100,1715470,9040,9040,9040,9040,0
20240213,093000,1715470,9040,9040,9040,9040,0
20240213,092900,1715470,9040,9040,9040,9040,0
20240213,092800,1715470,9040,9040,9040,9040,0
20240213,092700,1715470,9040,9040,9040,9040,0
20240213,092600,1715470,9040,9040,9040,9040,0
20240213,092500,1715470,9040,9040,9040,9040,2
20240213,092400,1697390,9050,9030,9050,9030,3
20240213,092300,1670270,9030,9030,9030,9030,2
20240213,092200,1652210,8970,8970,8970,8970,0
20240213,092100,1652210,8970,8970,8970,8970,1
20240213,092000,1643240,9040,9040,9040,9040,10
20240213,091900,1552840,9040,9040,9040,9040,0
20240213,091800,1552840,9040,9040,9040,9040,0
20240213,091700,1552840,9040,9040,9040,9040,0
20240213,091600,1552840,9040,9040,9040,9040,0
20240213,091500,1552840,9040,9040,9040,9040,0
20240213,091400,1552840,9040,9040,9040,9040,0
20240213,091300,1552840,9040,9040,9040,9040,0
20240213,091200,1552840,9040,9040,9040,9040,0
20240213,091100,1552840,9040,9040,9040,9040,4
20240213,091000,1516680,9040,9040,9040,9040,16
20240213,090900,1372040,9040,9040,9040,9040,1
20240213,090800,1363000,8960,8960,8960,8960,2
20240213,090700,1345080,9050,9050,9050,9050,0
20240213,090600,1345080,9050,9050,9050,9050,0
20240213,090500,1345080,9050,9000,9050,9000,51
20240213,090400,886030,9040,9040,9040,9040,0
20240213,090300,886030,9040,9040,9040,9040,0
20240213,090200,886030,9040,9040,9040,9040,55
20240213,090100,388830,9040,9040,9040,9040,0
20240213,090000,388830,9040,9050,9050,9040,43