KissMeData/226320/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203400,136734280,12120,12120,12120,12120,351
20240213,203300,136734280,12120,12120,12120,12120,0
20240213,203200,136734280,12120,12120,12120,12120,0
20240213,203100,136734280,12120,12120,12120,12120,0
20240213,203000,136734280,12120,12120,12120,12120,0
20240213,202900,136734280,12120,12120,12120,12120,0
20240213,202800,136734280,12120,12120,12120,12120,0
20240213,202700,136734280,12120,12120,12120,12120,0
20240213,202600,136734280,12120,12120,12120,12120,0
20240213,202500,136734280,12120,12120,12120,12120,0
20240213,202400,136734280,12120,12120,12120,12120,0
20240213,202300,136734280,12120,12120,12120,12120,0
20240213,202200,136734280,12120,12120,12120,12120,0
20240213,202100,136734280,12120,12120,12120,12120,0
20240213,202000,136734280,12120,12120,12120,12120,0
20240213,201900,136734280,12120,12120,12120,12120,0
20240213,201800,136734280,12120,12120,12120,12120,0
20240213,201700,136734280,12120,12120,12120,12120,0
20240213,201600,136734280,12120,12120,12120,12120,0
20240213,201500,136734280,12120,12120,12120,12120,0
20240213,201400,136734280,12120,12120,12120,12120,0
20240213,201300,136734280,12120,12120,12120,12120,0
20240213,201200,136734280,12120,12120,12120,12120,0
20240213,201100,136734280,12120,12120,12120,12120,0
20240213,201000,136734280,12120,12120,12120,12120,0
20240213,200900,136734280,12120,12120,12120,12120,0
20240213,200800,136734280,12120,12120,12120,12120,0
20240213,200700,136734280,12120,12120,12120,12120,0
20240213,200600,136734280,12120,12120,12120,12120,0
20240213,200500,136734280,12120,12120,12120,12120,0
20240213,200400,136734280,12120,12120,12120,12120,351
20240213,200300,136734280,12120,12120,12120,12120,0
20240213,200200,136734280,12120,12120,12120,12120,0
20240213,200100,136734280,12120,12120,12120,12120,0
20240213,200000,136734280,12120,12120,12120,12120,0
20240213,195900,136734280,12120,12120,12120,12120,0
20240213,195800,136734280,12120,12120,12120,12120,0
20240213,195700,136734280,12120,12120,12120,12120,0
20240213,195600,136734280,12120,12120,12120,12120,0
20240213,195500,136734280,12120,12120,12120,12120,0
20240213,195400,136734280,12120,12120,12120,12120,0
20240213,195300,136734280,12120,12120,12120,12120,0
20240213,195200,136734280,12120,12120,12120,12120,0
20240213,195100,136734280,12120,12120,12120,12120,0
20240213,195000,136734280,12120,12120,12120,12120,0
20240213,194900,136734280,12120,12120,12120,12120,0
20240213,194800,136734280,12120,12120,12120,12120,0
20240213,194700,136734280,12120,12120,12120,12120,0
20240213,194600,136734280,12120,12120,12120,12120,0
20240213,194500,136734280,12120,12120,12120,12120,0
20240213,194400,136734280,12120,12120,12120,12120,0
20240213,194300,136734280,12120,12120,12120,12120,0
20240213,194200,136734280,12120,12120,12120,12120,0
20240213,194100,136734280,12120,12120,12120,12120,0
20240213,194000,136734280,12120,12120,12120,12120,0
20240213,193900,136734280,12120,12120,12120,12120,0
20240213,193800,136734280,12120,12120,12120,12120,0
20240213,193700,136734280,12120,12120,12120,12120,0
20240213,193600,136734280,12120,12120,12120,12120,0
20240213,193500,136734280,12120,12120,12120,12120,0
20240213,193400,136734280,12120,12120,12120,12120,351
20240213,193300,136734280,12120,12120,12120,12120,0
20240213,193200,136734280,12120,12120,12120,12120,0
20240213,193100,136734280,12120,12120,12120,12120,0
20240213,193000,136734280,12120,12120,12120,12120,0
20240213,192900,136734280,12120,12120,12120,12120,0
20240213,192800,136734280,12120,12120,12120,12120,0
20240213,192700,136734280,12120,12120,12120,12120,0
20240213,192600,136734280,12120,12120,12120,12120,0
20240213,192500,136734280,12120,12120,12120,12120,0
20240213,192400,136734280,12120,12120,12120,12120,0
20240213,192300,136734280,12120,12120,12120,12120,0
20240213,192200,136734280,12120,12120,12120,12120,0
20240213,192100,136734280,12120,12120,12120,12120,0
20240213,192000,136734280,12120,12120,12120,12120,0
20240213,191900,136734280,12120,12120,12120,12120,0
20240213,191800,136734280,12120,12120,12120,12120,0
20240213,191700,136734280,12120,12120,12120,12120,0
20240213,191600,136734280,12120,12120,12120,12120,0
20240213,191500,136734280,12120,12120,12120,12120,0
20240213,191400,136734280,12120,12120,12120,12120,0
20240213,191300,136734280,12120,12120,12120,12120,0
20240213,191200,136734280,12120,12120,12120,12120,0
20240213,191100,136734280,12120,12120,12120,12120,0
20240213,191000,136734280,12120,12120,12120,12120,0
20240213,190900,136734280,12120,12120,12120,12120,0
20240213,190800,136734280,12120,12120,12120,12120,0
20240213,190700,136734280,12120,12120,12120,12120,0
20240213,190600,136734280,12120,12120,12120,12120,0
20240213,190500,136734280,12120,12120,12120,12120,0
20240213,190400,136734280,12120,12120,12120,12120,351
20240213,190300,136734280,12120,12120,12120,12120,0
20240213,190200,136734280,12120,12120,12120,12120,0
20240213,190100,136734280,12120,12120,12120,12120,0
20240213,190000,136734280,12120,12120,12120,12120,0
20240213,185900,136734280,12120,12120,12120,12120,0
20240213,185800,136734280,12120,12120,12120,12120,0
20240213,185700,136734280,12120,12120,12120,12120,0
20240213,185600,136734280,12120,12120,12120,12120,0
20240213,185500,136734280,12120,12120,12120,12120,0
20240213,185400,136734280,12120,12120,12120,12120,0
20240213,185300,136734280,12120,12120,12120,12120,0
20240213,185200,136734280,12120,12120,12120,12120,0
20240213,185100,136734280,12120,12120,12120,12120,0
20240213,185000,136734280,12120,12120,12120,12120,0
20240213,184900,136734280,12120,12120,12120,12120,0
20240213,184800,136734280,12120,12120,12120,12120,0
20240213,184700,136734280,12120,12120,12120,12120,0
20240213,184600,136734280,12120,12120,12120,12120,0
20240213,184500,136734280,12120,12120,12120,12120,0
20240213,184400,136734280,12120,12120,12120,12120,0
20240213,184300,136734280,12120,12120,12120,12120,0
20240213,184200,136734280,12120,12120,12120,12120,0
20240213,184100,136734280,12120,12120,12120,12120,0
20240213,184000,136734280,12120,12120,12120,12120,0
20240213,183900,136734280,12120,12120,12120,12120,0
20240213,183800,136734280,12120,12120,12120,12120,0
20240213,183700,136734280,12120,12120,12120,12120,0
20240213,183600,136734280,12120,12120,12120,12120,0
20240213,183500,136734280,12120,12120,12120,12120,0
20240213,183400,136734280,12120,12120,12120,12120,351
20240213,183300,136734280,12120,12120,12120,12120,0
20240213,183200,136734280,12120,12120,12120,12120,0
20240213,183100,136734280,12120,12120,12120,12120,0
20240213,183000,136734280,12120,12120,12120,12120,0
20240213,182900,136734280,12120,12120,12120,12120,0
20240213,182800,136734280,12120,12120,12120,12120,0
20240213,182700,136734280,12120,12120,12120,12120,0
20240213,182600,136734280,12120,12120,12120,12120,0
20240213,182500,136734280,12120,12120,12120,12120,0
20240213,182400,136734280,12120,12120,12120,12120,0
20240213,182300,136734280,12120,12120,12120,12120,0
20240213,182200,136734280,12120,12120,12120,12120,0
20240213,182100,136734280,12120,12120,12120,12120,0
20240213,182000,136734280,12120,12120,12120,12120,0
20240213,181900,136734280,12120,12120,12120,12120,0
20240213,181800,136734280,12120,12120,12120,12120,0
20240213,181700,136734280,12120,12120,12120,12120,0
20240213,181600,136734280,12120,12120,12120,12120,0
20240213,181500,136734280,12120,12120,12120,12120,0
20240213,181400,136734280,12120,12120,12120,12120,0
20240213,181300,136734280,12120,12120,12120,12120,0
20240213,181200,136734280,12120,12120,12120,12120,0
20240213,181100,136734280,12120,12120,12120,12120,0
20240213,181000,136734280,12120,12120,12120,12120,0
20240213,180900,136734280,12120,12120,12120,12120,0
20240213,180800,136734280,12120,12120,12120,12120,0
20240213,180700,136734280,12120,12120,12120,12120,0
20240213,180600,136734280,12120,12120,12120,12120,0
20240213,180500,136734280,12120,12120,12120,12120,0
20240213,180400,136734280,12120,12120,12120,12120,351
20240213,180300,136734280,12120,12120,12120,12120,0
20240213,180200,136734280,12120,12120,12120,12120,0
20240213,180100,136734280,12120,12120,12120,12120,0
20240213,180000,136734280,12120,12120,12120,12120,0
20240213,175900,136734280,12120,12120,12120,12120,0
20240213,175800,136734280,12120,12120,12120,12120,0
20240213,175700,136734280,12120,12120,12120,12120,0
20240213,175600,136734280,12120,12120,12120,12120,0
20240213,175500,136734280,12120,12120,12120,12120,0
20240213,175400,136734280,12120,12120,12120,12120,0
20240213,175300,136734280,12120,12120,12120,12120,0
20240213,175200,136734280,12120,12120,12120,12120,0
20240213,175100,136734280,12120,12120,12120,12120,0
20240213,175000,136734280,12120,12120,12120,12120,0
20240213,174900,136734280,12120,12120,12120,12120,0
20240213,174800,136734280,12120,12120,12120,12120,0
20240213,174700,136734280,12120,12120,12120,12120,0
20240213,174600,136734280,12120,12120,12120,12120,0
20240213,174500,136734280,12120,12120,12120,12120,0
20240213,174400,136734280,12120,12120,12120,12120,0
20240213,174300,136734280,12120,12120,12120,12120,0
20240213,174200,136734280,12120,12120,12120,12120,0
20240213,174100,136734280,12120,12120,12120,12120,0
20240213,174000,136734280,12120,12120,12120,12120,0
20240213,173900,136734280,12120,12120,12120,12120,0
20240213,173800,136734280,12120,12120,12120,12120,0
20240213,173700,136734280,12120,12120,12120,12120,0
20240213,173600,136734280,12120,12120,12120,12120,0
20240213,173500,136734280,12120,12120,12120,12120,0
20240213,173400,136734280,12120,12120,12120,12120,351
20240213,173300,136734280,12120,12120,12120,12120,0
20240213,173200,136734280,12120,12120,12120,12120,0
20240213,173100,136734280,12120,12120,12120,12120,0
20240213,173000,136734280,12120,12120,12120,12120,0
20240213,172900,136734280,12120,12120,12120,12120,0
20240213,172800,136734280,12120,12120,12120,12120,0
20240213,172700,136734280,12120,12120,12120,12120,0
20240213,172600,136734280,12120,12120,12120,12120,0
20240213,172500,136734280,12120,12120,12120,12120,0
20240213,172400,136734280,12120,12120,12120,12120,0
20240213,172300,136734280,12120,12120,12120,12120,0
20240213,172200,136734280,12120,12120,12120,12120,0
20240213,172100,136734280,12120,12120,12120,12120,0
20240213,172000,136734280,12120,12120,12120,12120,0
20240213,171900,136734280,12120,12120,12120,12120,0
20240213,171800,136734280,12120,12120,12120,12120,0
20240213,171700,136734280,12120,12120,12120,12120,0
20240213,171600,136734280,12120,12120,12120,12120,0
20240213,171500,136734280,12120,12120,12120,12120,0
20240213,171400,136734280,12120,12120,12120,12120,0
20240213,171300,136734280,12120,12120,12120,12120,0
20240213,171200,136734280,12120,12120,12120,12120,0
20240213,171100,136734280,12120,12120,12120,12120,0
20240213,171000,136734280,12120,12120,12120,12120,0
20240213,170900,136734280,12120,12120,12120,12120,0
20240213,170800,136734280,12120,12120,12120,12120,0
20240213,170700,136734280,12120,12120,12120,12120,0
20240213,170600,136734280,12120,12120,12120,12120,0
20240213,170500,136734280,12120,12120,12120,12120,0
20240213,170400,136734280,12120,12120,12120,12120,351
20240213,170300,136734280,12120,12120,12120,12120,0
20240213,170200,136734280,12120,12120,12120,12120,0
20240213,170100,136734280,12120,12120,12120,12120,0
20240213,170000,136734280,12120,12120,12120,12120,0
20240213,165900,136734280,12120,12120,12120,12120,0
20240213,165800,136734280,12120,12120,12120,12120,0
20240213,165700,136734280,12120,12120,12120,12120,0
20240213,165600,136734280,12120,12120,12120,12120,0
20240213,165500,136734280,12120,12120,12120,12120,0
20240213,165400,136734280,12120,12120,12120,12120,0
20240213,165300,136734280,12120,12120,12120,12120,0
20240213,165200,136734280,12120,12120,12120,12120,0
20240213,165100,136734280,12120,12120,12120,12120,0
20240213,165000,136734280,12120,12120,12120,12120,0
20240213,164900,136734280,12120,12120,12120,12120,0
20240213,164800,136734280,12120,12120,12120,12120,0
20240213,164700,136734280,12120,12120,12120,12120,0
20240213,164600,136734280,12120,12120,12120,12120,0
20240213,164500,136734280,12120,12120,12120,12120,0
20240213,164400,136734280,12120,12120,12120,12120,0
20240213,164300,136734280,12120,12120,12120,12120,0
20240213,164200,136734280,12120,12120,12120,12120,0
20240213,164100,136734280,12120,12120,12120,12120,0
20240213,164000,136734280,12120,12120,12120,12120,0
20240213,163900,136734280,12120,12120,12120,12120,0
20240213,163800,136734280,12120,12120,12120,12120,0
20240213,163700,136734280,12120,12120,12120,12120,0
20240213,163600,136734280,12120,12120,12120,12120,0
20240213,163500,136734280,12120,12120,12120,12120,0
20240213,163400,136734280,12120,12120,12120,12120,351
20240213,163300,136734280,12120,12120,12120,12120,0
20240213,163200,136734280,12120,12120,12120,12120,0
20240213,163100,136734280,12120,12120,12120,12120,0
20240213,163000,136734280,12120,12120,12120,12120,0
20240213,162900,136734280,12120,12120,12120,12120,0
20240213,162800,136734280,12120,12120,12120,12120,0
20240213,162700,136734280,12120,12120,12120,12120,0
20240213,162600,136734280,12120,12120,12120,12120,0
20240213,162500,136734280,12120,12120,12120,12120,0
20240213,162400,136734280,12120,12120,12120,12120,0
20240213,162300,136734280,12120,12120,12120,12120,0
20240213,162200,136734280,12120,12120,12120,12120,0
20240213,162100,136734280,12120,12120,12120,12120,0
20240213,162000,136734280,12120,12120,12120,12120,0
20240213,161900,136734280,12120,12120,12120,12120,0
20240213,161800,136734280,12120,12120,12120,12120,0
20240213,161700,136734280,12120,12120,12120,12120,0
20240213,161600,136734280,12120,12120,12120,12120,0
20240213,161500,136734280,12120,12120,12120,12120,0
20240213,161400,136734280,12120,12120,12120,12120,0
20240213,161300,136734280,12120,12120,12120,12120,0
20240213,161200,136734280,12120,12120,12120,12120,0
20240213,161100,136734280,12120,12120,12120,12120,0
20240213,161000,136734280,12120,12120,12120,12120,0
20240213,160900,136734280,12120,12120,12120,12120,0
20240213,160800,136734280,12120,12120,12120,12120,0
20240213,160700,136734280,12120,12120,12120,12120,0
20240213,160600,136734280,12120,12120,12120,12120,0
20240213,160500,136734280,12120,12120,12120,12120,0
20240213,160400,136734280,12120,12120,12120,12120,351
20240213,160300,136734280,12120,12120,12120,12120,0
20240213,160200,136734280,12120,12120,12120,12120,0
20240213,160100,136734280,12120,12120,12120,12120,0
20240213,160000,136734280,12120,12120,12120,12120,0
20240213,155900,136734280,12120,12120,12120,12120,0
20240213,155800,136734280,12120,12120,12120,12120,0
20240213,155700,136734280,12120,12120,12120,12120,0
20240213,155600,136734280,12120,12120,12120,12120,0
20240213,155500,136734280,12120,12120,12120,12120,0
20240213,155400,136734280,12120,12120,12120,12120,0
20240213,155300,136734280,12120,12120,12120,12120,0
20240213,155200,136734280,12120,12120,12120,12120,0
20240213,155100,136734280,12120,12120,12120,12120,0
20240213,155000,136734280,12120,12120,12120,12120,0
20240213,154900,136734280,12120,12120,12120,12120,0
20240213,154800,136734280,12120,12120,12120,12120,0
20240213,154700,136734280,12120,12120,12120,12120,0
20240213,154600,136734280,12120,12120,12120,12120,0
20240213,154500,136734280,12120,12120,12120,12120,0
20240213,154400,136734280,12120,12120,12120,12120,0
20240213,154300,136734280,12120,12120,12120,12120,0
20240213,154200,136734280,12120,12120,12120,12120,0
20240213,154100,136734280,12120,12120,12120,12120,0
20240213,154000,136734280,12120,12120,12120,12120,0
20240213,153900,136734280,12120,12120,12120,12120,0
20240213,153800,136734280,12120,12120,12120,12120,0
20240213,153700,136734280,12120,12120,12120,12120,0
20240213,153600,136734280,12120,12120,12120,12120,0
20240213,153500,136734280,12120,12120,12120,12120,0
20240213,153400,136734280,12120,12120,12120,12120,351
20240213,153300,136734280,12120,12120,12120,12120,0
20240213,153200,136734280,12120,12120,12120,12120,0
20240213,153100,136734280,12120,12120,12120,12120,0
20240213,153000,136734280,12120,12120,12120,12120,351
20240213,152900,132480160,12120,12120,12120,12120,0
20240213,152800,132480160,12120,12120,12120,12120,0
20240213,152700,132480160,12120,12120,12120,12120,0
20240213,152600,132480160,12120,12120,12120,12120,0
20240213,152500,132480160,12120,12120,12120,12120,0
20240213,152400,132480160,12120,12120,12120,12120,0
20240213,152300,132480160,12120,12120,12120,12120,0
20240213,152200,132480160,12120,12120,12120,12120,0
20240213,152100,132480160,12120,12120,12120,12120,0
20240213,152000,132480160,12120,12120,12120,12120,0
20240213,151900,132480160,12120,12120,12120,12120,10
20240213,151800,132358960,12110,12110,12110,12110,363
20240213,151700,127963030,12050,12050,12050,12050,0
20240213,151600,127963030,12050,12050,12050,12050,0
20240213,151500,127963030,12050,12050,12050,12050,0
20240213,151400,127963030,12050,12110,12110,12050,111
20240213,151300,126624340,12110,12110,12110,12110,0
20240213,151200,126624340,12110,12110,12110,12110,0
20240213,151100,126624340,12110,12110,12110,12110,1
20240213,151000,126612230,12120,12050,12120,12050,2
20240213,150900,126588060,12120,12120,12120,12120,1
20240213,150800,126575940,12110,12090,12110,12090,300
20240213,150700,122944540,12090,12090,12090,12090,0
20240213,150600,122944540,12090,12090,12090,12090,0
20240213,150500,122944540,12090,12080,12090,12080,2
20240213,150400,122920370,12080,12070,12080,12070,9
20240213,150300,122811720,12070,12070,12070,12070,0
20240213,150200,122811720,12070,12070,12070,12070,0
20240213,150100,122811720,12070,12070,12070,12070,0
20240213,150000,122811720,12070,12070,12070,12070,0
20240213,145900,122811720,12070,12070,12070,12070,0
20240213,145800,122811720,12070,12070,12070,12070,0
20240213,145700,122811720,12070,12060,12070,12060,2
20240213,145600,122787590,12060,12060,12060,12060,3
20240213,145500,122751410,12060,12050,12060,12050,596
20240213,145400,115564800,12050,12050,12050,12050,63
20240213,145300,114805650,12050,12050,12050,12050,0
20240213,145200,114805650,12050,12050,12050,12050,1
20240213,145100,114793600,12010,12010,12010,12010,7
20240213,145000,114709530,12010,12020,12020,12010,180
20240213,144900,112546780,12020,12020,12020,12020,0
20240213,144800,112546780,12020,12040,12040,12020,110
20240213,144700,111224430,12040,12040,12040,12040,2
20240213,144600,111200350,12040,12040,12040,12040,0
20240213,144500,111200350,12040,12040,12040,12040,1
20240213,144400,111188310,12040,12040,12040,12040,6
20240213,144300,111116070,12040,12040,12040,12040,2
20240213,144200,111091990,12040,12040,12040,12040,0
20240213,144100,111091990,12040,12040,12040,12040,0
20240213,144000,111091990,12040,12040,12040,12040,4
20240213,143900,111043830,12040,12040,12050,12040,3
20240213,143800,111007700,12040,12040,12040,12040,3
20240213,143700,110971580,12040,12050,12050,12040,14
20240213,143600,110802890,12050,12050,12050,12050,3
20240213,143500,110766740,12060,12050,12060,12050,5
20240213,143400,110706480,12060,12050,12060,12050,4
20240213,143300,110658270,12050,12060,12060,12050,240
20240213,143200,107763900,12060,12060,12060,12060,0
20240213,143100,107763900,12060,12060,12060,12060,2
20240213,143000,107739780,12060,12060,12060,12060,3
20240213,142900,107703600,12070,12070,12070,12070,0
20240213,142800,107703600,12070,12070,12070,12070,10
20240213,142700,107582900,12070,12060,12070,12060,34
20240213,142600,107172780,12050,12050,12050,12050,29
20240213,142500,106823330,12050,12050,12050,12050,1
20240213,142400,106811280,12050,12050,12050,12050,0
20240213,142300,106811280,12050,12050,12050,12050,0
20240213,142200,106811280,12050,12050,12050,12050,0
20240213,142100,106811280,12050,12050,12050,12050,0
20240213,142000,106811280,12050,12050,12050,12050,0
20240213,141900,106811280,12050,12050,12050,12050,2
20240213,141800,106787180,12050,12050,12050,12050,1
20240213,141700,106775130,12050,12050,12050,12050,3
20240213,141600,106738980,12050,12050,12050,12050,1
20240213,141500,106726930,12050,12040,12050,12040,300
20240213,141400,103113200,12030,12030,12030,12030,0
20240213,141300,103113200,12030,12030,12030,12030,2
20240213,141200,103089140,12040,12040,12040,12040,0
20240213,141100,103089140,12040,12040,12040,12040,0
20240213,141000,103089140,12040,12040,12040,12040,1
20240213,140900,103077100,12030,12030,12030,12030,3
20240213,140800,103041010,12040,12040,12040,12040,0
20240213,140700,103041010,12040,12040,12040,12040,0
20240213,140600,103041010,12040,12040,12040,12040,2
20240213,140500,103016930,12020,12020,12020,12020,1
20240213,140400,103004910,12040,12040,12040,12040,0
20240213,140300,103004910,12040,12040,12040,12040,0
20240213,140200,103004910,12040,12040,12040,12040,1
20240213,140100,102992870,12020,12020,12020,12020,0
20240213,140000,102992870,12020,12020,12020,12020,2
20240213,135900,102968830,12040,12040,12040,12040,0
20240213,135800,102968830,12040,12040,12040,12040,0
20240213,135700,102968830,12040,12040,12040,12040,0
20240213,135600,102968830,12040,12040,12040,12040,0
20240213,135500,102968830,12040,12040,12040,12040,0
20240213,135400,102968830,12040,12040,12040,12040,0
20240213,135300,102968830,12040,12040,12040,12040,0
20240213,135200,102968830,12040,12040,12040,12040,0
20240213,135100,102968830,12040,12040,12040,12040,0
20240213,135000,102968830,12040,12040,12040,12040,0
20240213,134900,102968830,12040,12030,12040,12030,427
20240213,134800,97831370,12030,12030,12030,12030,0
20240213,134700,97831370,12030,12030,12030,12030,0
20240213,134600,97831370,12030,12030,12030,12030,1
20240213,134500,97819340,12020,12020,12020,12020,0
20240213,134400,97819340,12020,12020,12020,12020,0
20240213,134300,97819340,12020,12020,12020,12020,0
20240213,134200,97819340,12020,12020,12020,12020,0
20240213,134100,97819340,12020,12020,12020,12020,0
20240213,134000,97819340,12020,12020,12020,12020,0
20240213,133900,97819340,12020,12020,12020,12020,658
20240213,133800,89910180,12020,12020,12020,12020,0
20240213,133700,89910180,12020,12000,12020,12000,4
20240213,133600,89862140,12000,12010,12010,12000,200
20240213,133500,87461480,12020,12010,12020,12010,20
20240213,133400,87221230,12020,12020,12020,12020,1
20240213,133300,87209210,12010,12010,12010,12010,20
20240213,133200,86969010,12010,12020,12020,12010,31
20240213,133100,86596690,12010,12010,12010,12010,0
20240213,133000,86596690,12010,12010,12010,12010,0
20240213,132900,86596690,12010,12010,12010,12010,454
20240213,132800,81144150,12000,12000,12000,12000,0
20240213,132700,81144150,12000,12000,12000,12000,0
20240213,132600,81144150,12000,12000,12000,12000,2
20240213,132500,81120150,12000,12000,12000,12000,0
20240213,132400,81120150,12000,12000,12000,12000,0
20240213,132300,81120150,12000,12000,12000,12000,1
20240213,132200,81108150,12000,12000,12000,12000,0
20240213,132100,81108150,12000,12000,12000,12000,0
20240213,132000,81108150,12000,12000,12000,12000,30
20240213,131900,80748150,12010,12010,12010,12010,2
20240213,131800,80724130,12010,12000,12010,12000,12
20240213,131700,80580080,12000,12000,12000,12000,3
20240213,131600,80544080,12000,12000,12000,12000,3
20240213,131500,80508080,12000,12000,12000,12000,45
20240213,131400,79968080,12000,12000,12010,12000,12
20240213,131300,79824030,12000,12000,12000,12000,3
20240213,131200,79788030,12010,12010,12010,12010,0
20240213,131100,79788030,12010,12010,12010,12010,0
20240213,131000,79788030,12010,12010,12010,12010,0
20240213,130900,79788030,12010,12010,12010,12010,0
20240213,130800,79788030,12010,12010,12010,12010,0
20240213,130700,79788030,12010,12010,12010,12010,0
20240213,130600,79788030,12010,12010,12010,12010,0
20240213,130500,79788030,12010,12000,12010,12000,2
20240213,130400,79764020,12000,12000,12000,12000,0
20240213,130300,79764020,12000,12000,12000,12000,10
20240213,130200,79644020,11990,11990,11990,11990,0
20240213,130100,79644020,11990,11990,11990,11990,0
20240213,130000,79644020,11990,11990,11990,11990,0
20240213,125900,79644020,11990,11990,11990,11990,1
20240213,125800,79632030,12010,12010,12010,12010,0
20240213,125700,79632030,12010,12010,12010,12010,0
20240213,125600,79632030,12010,12010,12010,12010,0
20240213,125500,79632030,12010,12010,12010,12010,0
20240213,125400,79632030,12010,12010,12010,12010,0
20240213,125300,79632030,12010,12010,12010,12010,0
20240213,125200,79632030,12010,12010,12010,12010,0
20240213,125100,79632030,12010,12010,12010,12010,0
20240213,125000,79632030,12010,12010,12010,12010,0
20240213,124900,79632030,12010,12010,12010,12010,1
20240213,124800,79620020,12010,12010,12010,12010,0
20240213,124700,79620020,12010,12010,12010,12010,0
20240213,124600,79620020,12010,12010,12010,12010,0
20240213,124500,79620020,12010,12010,12010,12010,1
20240213,124400,79608010,12000,12000,12000,12000,0
20240213,124300,79608010,12000,12000,12000,12000,88
20240213,124200,78552010,12000,11980,12000,11980,10
20240213,124100,78432110,11980,11980,11980,11980,0
20240213,124000,78432110,11980,11980,11980,11980,0
20240213,123900,78432110,11980,11980,11980,11980,0
20240213,123800,78432110,11980,11990,11990,11980,10
20240213,123700,78312220,11990,11990,11990,11990,2
20240213,123600,78288240,11990,11990,11990,11990,3
20240213,123500,78252270,11990,11990,11990,11990,10
20240213,123400,78132370,12010,12010,12010,12010,0
20240213,123300,78132370,12010,12010,12010,12010,0
20240213,123200,78132370,12010,12010,12010,12010,0
20240213,123100,78132370,12010,12010,12010,12010,0
20240213,123000,78132370,12010,12010,12010,12010,0
20240213,122900,78132370,12010,12010,12010,12010,0
20240213,122800,78132370,12010,12010,12010,12010,0
20240213,122700,78132370,12010,12010,12010,12010,0
20240213,122600,78132370,12010,12010,12010,12010,0
20240213,122500,78132370,12010,12010,12010,12010,0
20240213,122400,78132370,12010,12010,12010,12010,0
20240213,122300,78132370,12010,12010,12010,12010,0
20240213,122200,78132370,12010,12010,12010,12010,0
20240213,122100,78132370,12010,12010,12010,12010,0
20240213,122000,78132370,12010,12010,12010,12010,1
20240213,121900,78120360,12010,12010,12010,12010,0
20240213,121800,78120360,12010,12010,12010,12010,0
20240213,121700,78120360,12010,12000,12010,12000,318
20240213,121600,74302290,12000,12000,12000,12000,0
20240213,121500,74302290,12000,12000,12000,12000,0
20240213,121400,74302290,12000,12000,12000,12000,0
20240213,121300,74302290,12000,12000,12000,12000,0
20240213,121200,74302290,12000,12000,12000,12000,0
20240213,121100,74302290,12000,12000,12000,12000,1
20240213,121000,74290290,11990,11990,11990,11990,0
20240213,120900,74290290,11990,11990,11990,11990,0
20240213,120800,74290290,11990,11990,11990,11990,0
20240213,120700,74290290,11990,11990,11990,11990,157
20240213,120600,72407860,11980,11980,11980,11980,170
20240213,120500,70371260,11990,11990,11990,11990,0
20240213,120400,70371260,11990,11990,11990,11990,165
20240213,120300,68392910,11980,11980,11980,11980,0
20240213,120200,68392910,11980,11980,11980,11980,0
20240213,120100,68392910,11980,11980,11980,11980,0
20240213,120000,68392910,11980,11980,11980,11980,0
20240213,115900,68392910,11980,11980,11980,11980,0
20240213,115800,68392910,11980,11980,11980,11980,0
20240213,115700,68392910,11980,11980,11980,11980,0
20240213,115600,68392910,11980,11980,11980,11980,0
20240213,115500,68392910,11980,11980,11980,11980,2
20240213,115400,68368950,11990,11990,11990,11990,0
20240213,115300,68368950,11990,11990,11990,11990,0
20240213,115200,68368950,11990,11990,11990,11990,0
20240213,115100,68368950,11990,11990,11990,11990,0
20240213,115000,68368950,11990,11990,11990,11990,0
20240213,114900,68368950,11990,11990,11990,11990,0
20240213,114800,68368950,11990,11990,11990,11990,1
20240213,114700,68356960,11990,11990,11990,11990,0
20240213,114600,68356960,11990,11990,11990,11990,0
20240213,114500,68356960,11990,11990,11990,11990,0
20240213,114400,68356960,11990,11990,11990,11990,0
20240213,114300,68356960,11990,11990,11990,11990,0
20240213,114200,68356960,11990,11970,11990,11970,10
20240213,114100,68237160,11970,11980,11980,11970,32
20240213,114000,67854070,11980,11980,11980,11980,0
20240213,113900,67854070,11980,11980,11980,11980,10
20240213,113800,67734270,11980,11980,11980,11980,0
20240213,113700,67734270,11980,11970,11980,11970,10
20240213,113600,67614520,11970,11970,11970,11970,1
20240213,113500,67602550,11970,11970,11970,11970,2
20240213,113400,67578610,11970,11970,11970,11970,2
20240213,113300,67554670,11980,11980,11980,11980,0
20240213,113200,67554670,11980,11970,11980,11970,10
20240213,113100,67434920,11970,11970,11970,11970,1
20240213,113000,67422950,11970,11970,11970,11970,1
20240213,112900,67410980,11980,11970,11980,11970,13
20240213,112800,67255320,11970,11970,11970,11970,0
20240213,112700,67255320,11970,11970,11970,11970,0
20240213,112600,67255320,11970,11970,11970,11970,3
20240213,112500,67219410,11970,11970,11970,11970,3
20240213,112400,67183500,11970,11970,11970,11970,3
20240213,112300,67147590,11970,11970,11970,11970,61
20240213,112200,66417420,11970,11980,11980,11970,297
20240213,112100,62862270,11980,11980,11980,11980,6
20240213,112000,62790390,11980,11980,11980,11980,3
20240213,111900,62754450,11980,11980,11980,11980,0
20240213,111800,62754450,11980,11970,11980,11970,7
20240213,111700,62670650,11990,11970,11990,11970,27
20240213,111600,62347060,11970,11970,11970,11970,20
20240213,111500,62107660,11970,11970,11970,11970,0
20240213,111400,62107660,11970,11970,11970,11970,0
20240213,111300,62107660,11970,11970,11970,11970,0
20240213,111200,62107660,11970,11970,11970,11970,2
20240213,111100,62083720,11970,11970,11970,11970,23
20240213,111000,61808410,11990,11990,11990,11990,0
20240213,110900,61808410,11990,11990,11990,11990,0
20240213,110800,61808410,11990,11990,11990,11990,0
20240213,110700,61808410,11990,11990,11990,11990,1
20240213,110600,61796420,11990,11980,11990,11970,61
20240213,110500,61066120,11980,11980,11980,11980,3
20240213,110400,61030180,11980,11980,11980,11980,0
20240213,110300,61030180,11980,11980,11980,11980,0
20240213,110200,61030180,11980,11980,11980,11980,1
20240213,110100,61018200,11980,11980,11980,11980,2
20240213,110000,60994240,11980,11980,11980,11980,0
20240213,105900,60994240,11980,11980,11980,11980,5
20240213,105800,60934340,11980,11980,11980,11980,6
20240213,105700,60862460,11980,11980,11980,11980,6
20240213,105600,60790580,11980,11990,11990,11980,55
20240213,105500,60131180,11980,11980,11980,11980,0
20240213,105400,60131180,11980,11980,11980,11980,3
20240213,105300,60095240,11990,11990,11990,11990,0
20240213,105200,60095240,11990,11990,11990,11990,0
20240213,105100,60095240,11990,11990,11990,11990,0
20240213,105000,60095240,11990,11990,11990,11990,1
20240213,104900,60083250,11990,11990,11990,11990,0
20240213,104800,60083250,11990,11990,11990,11990,0
20240213,104700,60083250,11990,11990,11990,11990,0
20240213,104600,60083250,11990,11990,11990,11990,21
20240213,104500,59831460,11990,11990,11990,11990,1
20240213,104400,59819470,11990,11990,11990,11990,1
20240213,104300,59807480,11990,11990,11990,11990,0
20240213,104200,59807480,11990,11980,11990,11970,47
20240213,104100,59244080,11980,11990,11990,11970,47
20240213,104000,58681090,11990,11990,11990,11990,0
20240213,103900,58681090,11990,11990,11990,11990,1
20240213,103800,58669100,11980,11980,11980,11980,5
20240213,103700,58609200,11980,11980,11980,11980,5
20240213,103600,58549300,11980,11980,11980,11980,5
20240213,103500,58489400,11980,11980,11980,11980,201
20240213,103400,56081420,11990,11980,11990,11980,57
20240213,103300,55398510,11980,11980,11980,11980,92
20240213,103200,54296350,11990,11990,11990,11990,0
20240213,103100,54296350,11990,11980,11990,11980,10
20240213,103000,54176500,11980,11980,11980,11970,243
20240213,102900,51267250,11980,11980,11980,11980,61
20240213,102800,50536470,11980,11980,11980,11980,5
20240213,102700,50476570,11980,11980,11980,11980,5
20240213,102600,50416670,11980,11980,11980,11980,34
20240213,102500,50009350,11980,11980,11980,11980,1
20240213,102400,49997370,11980,11970,11980,11970,10
20240213,102300,49877620,11970,11970,11970,11970,84
20240213,102200,48872140,11970,11970,11970,11970,0
20240213,102100,48872140,11970,11970,11970,11970,16
20240213,102000,48680620,11980,11980,11980,11980,400
20240213,101900,43888620,11980,11980,11980,11980,1
20240213,101800,43876640,11980,11980,11980,11980,0
20240213,101700,43876640,11980,11980,11980,11980,0
20240213,101600,43876640,11980,11980,11980,11980,1
20240213,101500,43864660,12000,12000,12000,12000,0
20240213,101400,43864660,12000,12000,12000,12000,2
20240213,101300,43840660,12000,12000,12000,12000,0
20240213,101200,43840660,12000,11980,12000,11980,10
20240213,101100,43720760,11980,11980,11980,11980,0
20240213,101000,43720760,11980,11980,11980,11980,0
20240213,100900,43720760,11980,11980,11980,11980,0
20240213,100800,43720760,11980,11980,12020,11980,31
20240213,100700,43349180,11980,11980,11980,11980,13
20240213,100600,43193440,12020,11970,12020,11970,2
20240213,100500,43169450,12020,12020,12020,12020,0
20240213,100400,43169450,12020,12020,12020,12020,0
20240213,100300,43169450,12020,12020,12020,12020,1
20240213,100200,43157430,12020,12020,12020,12020,0
20240213,100100,43157430,12020,12020,12020,12020,0
20240213,100000,43157430,12020,12020,12020,12020,1
20240213,095900,43145410,12020,11970,12020,11970,10
20240213,095800,43025460,11970,11970,11970,11970,0
20240213,095700,43025460,11970,12020,12020,11970,441
20240213,095600,37746590,11970,11970,11970,11970,0
20240213,095500,37746590,11970,11970,11970,11970,0
20240213,095400,37746590,11970,11970,11970,11970,2
20240213,095300,37722650,12030,12030,12030,12030,0
20240213,095200,37722650,12030,12030,12030,12030,0
20240213,095100,37722650,12030,12020,12030,12020,22
20240213,095000,37458190,12020,12020,12020,12020,0
20240213,094900,37458190,12020,12020,12020,12020,0
20240213,094800,37458190,12020,12020,12020,12020,0
20240213,094700,37458190,12020,12020,12020,12020,0
20240213,094600,37458190,12020,12020,12020,12020,1
20240213,094500,37446170,12020,12020,12020,12020,0
20240213,094400,37446170,12020,12020,12020,12020,0
20240213,094300,37446170,12020,12020,12020,12020,0
20240213,094200,37446170,12020,11980,12020,11970,188
20240213,094100,35195290,12020,12020,12020,12020,2
20240213,094000,35171250,12020,12020,12020,12020,0
20240213,093900,35171250,12020,12020,12020,12020,2
20240213,093800,35147210,12020,12020,12020,12020,0
20240213,093700,35147210,12020,12020,12020,12020,47
20240213,093600,34582270,11970,11970,11970,11970,0
20240213,093500,34582270,11970,11970,11970,11970,0
20240213,093400,34582270,11970,11970,11970,11970,0
20240213,093300,34582270,11970,11970,11970,11970,0
20240213,093200,34582270,11970,11970,11970,11970,0
20240213,093100,34582270,11970,11970,11970,11970,1
20240213,093000,34570300,12040,12040,12040,12040,0
20240213,092900,34570300,12040,11970,12040,11970,177
20240213,092800,32451260,12040,12040,12040,12040,0
20240213,092700,32451260,12040,12040,12040,12040,0
20240213,092600,32451260,12040,12040,12040,12040,0
20240213,092500,32451260,12040,12040,12040,12040,4
20240213,092400,32403100,11960,11960,11960,11960,0
20240213,092300,32403100,11960,11960,11960,11960,0
20240213,092200,32403100,11960,12010,12010,11950,249
20240213,092100,29423700,12050,12050,12050,12050,0
20240213,092000,29423700,12050,12050,12050,12050,0
20240213,091900,29423700,12050,12050,12050,12050,22
20240213,091800,29158600,12050,12050,12050,12050,2
20240213,091700,29134500,12060,12060,12060,12060,0
20240213,091600,29134500,12060,12060,12060,12060,1
20240213,091500,29122440,11950,11950,11950,11950,0
20240213,091400,29122440,11950,11950,11950,11950,0
20240213,091300,29122440,11950,11950,12060,11950,159
20240213,091200,27222280,11920,11990,11990,11920,300
20240213,091100,23631530,11980,12000,12000,11980,216
20240213,091000,21040530,12000,12010,12010,12000,1074
20240213,090900,8147750,12090,12070,12090,12070,6
20240213,090800,8075310,12080,12080,12080,12080,0
20240213,090700,8075310,12080,12080,12080,11980,47
20240213,090600,7509980,12010,12010,12010,12010,0
20240213,090500,7509980,12010,12070,12070,12010,55
20240213,090400,6847810,12080,12100,12100,12080,275
20240213,090300,3523330,12100,12100,12100,12100,170
20240213,090200,1466330,12110,12110,12110,12110,0
20240213,090100,1466330,12110,12110,12110,12110,18
20240213,090000,1248350,12110,12120,12120,12110,103