KissMeData/066310/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,193600,763925520,10370,10370,10370,10370,1685
20240213,193500,763925520,10370,10370,10370,10370,0
20240213,193400,763925520,10370,10370,10370,10370,0
20240213,193300,763925520,10370,10370,10370,10370,0
20240213,193200,763925520,10370,10370,10370,10370,0
20240213,193100,763925520,10370,10370,10370,10370,0
20240213,193000,763925520,10370,10370,10370,10370,0
20240213,192900,763925520,10370,10370,10370,10370,0
20240213,192800,763925520,10370,10370,10370,10370,0
20240213,192700,763925520,10370,10370,10370,10370,0
20240213,192600,763925520,10370,10370,10370,10370,0
20240213,192500,763925520,10370,10370,10370,10370,0
20240213,192400,763925520,10370,10370,10370,10370,0
20240213,192300,763925520,10370,10370,10370,10370,0
20240213,192200,763925520,10370,10370,10370,10370,0
20240213,192100,763925520,10370,10370,10370,10370,0
20240213,192000,763925520,10370,10370,10370,10370,0
20240213,191900,763925520,10370,10370,10370,10370,0
20240213,191800,763925520,10370,10370,10370,10370,0
20240213,191700,763925520,10370,10370,10370,10370,0
20240213,191600,763925520,10370,10370,10370,10370,0
20240213,191500,763925520,10370,10370,10370,10370,0
20240213,191400,763925520,10370,10370,10370,10370,0
20240213,191300,763925520,10370,10370,10370,10370,0
20240213,191200,763925520,10370,10370,10370,10370,0
20240213,191100,763925520,10370,10370,10370,10370,0
20240213,191000,763925520,10370,10370,10370,10370,0
20240213,190900,763925520,10370,10370,10370,10370,0
20240213,190800,763925520,10370,10370,10370,10370,0
20240213,190700,763925520,10370,10370,10370,10370,0
20240213,190600,763925520,10370,10370,10370,10370,1685
20240213,190500,763925520,10370,10370,10370,10370,0
20240213,190400,763925520,10370,10370,10370,10370,0
20240213,190300,763925520,10370,10370,10370,10370,0
20240213,190200,763925520,10370,10370,10370,10370,0
20240213,190100,763925520,10370,10370,10370,10370,0
20240213,190000,763925520,10370,10370,10370,10370,0
20240213,185900,763925520,10370,10370,10370,10370,0
20240213,185800,763925520,10370,10370,10370,10370,0
20240213,185700,763925520,10370,10370,10370,10370,0
20240213,185600,763925520,10370,10370,10370,10370,0
20240213,185500,763925520,10370,10370,10370,10370,0
20240213,185400,763925520,10370,10370,10370,10370,0
20240213,185300,763925520,10370,10370,10370,10370,0
20240213,185200,763925520,10370,10370,10370,10370,0
20240213,185100,763925520,10370,10370,10370,10370,0
20240213,185000,763925520,10370,10370,10370,10370,0
20240213,184900,763925520,10370,10370,10370,10370,0
20240213,184800,763925520,10370,10370,10370,10370,0
20240213,184700,763925520,10370,10370,10370,10370,0
20240213,184600,763925520,10370,10370,10370,10370,0
20240213,184500,763925520,10370,10370,10370,10370,0
20240213,184400,763925520,10370,10370,10370,10370,0
20240213,184300,763925520,10370,10370,10370,10370,0
20240213,184200,763925520,10370,10370,10370,10370,0
20240213,184100,763925520,10370,10370,10370,10370,0
20240213,184000,763925520,10370,10370,10370,10370,0
20240213,183900,763925520,10370,10370,10370,10370,0
20240213,183800,763925520,10370,10370,10370,10370,0
20240213,183700,763925520,10370,10370,10370,10370,0
20240213,183600,763925520,10370,10370,10370,10370,1685
20240213,183500,763925520,10370,10370,10370,10370,0
20240213,183400,763925520,10370,10370,10370,10370,0
20240213,183300,763925520,10370,10370,10370,10370,0
20240213,183200,763925520,10370,10370,10370,10370,0
20240213,183100,763925520,10370,10370,10370,10370,0
20240213,183000,763925520,10370,10370,10370,10370,0
20240213,182900,763925520,10370,10370,10370,10370,0
20240213,182800,763925520,10370,10370,10370,10370,0
20240213,182700,763925520,10370,10370,10370,10370,0
20240213,182600,763925520,10370,10370,10370,10370,0
20240213,182500,763925520,10370,10370,10370,10370,0
20240213,182400,763925520,10370,10370,10370,10370,0
20240213,182300,763925520,10370,10370,10370,10370,0
20240213,182200,763925520,10370,10370,10370,10370,0
20240213,182100,763925520,10370,10370,10370,10370,0
20240213,182000,763925520,10370,10370,10370,10370,0
20240213,181900,763925520,10370,10370,10370,10370,0
20240213,181800,763925520,10370,10370,10370,10370,0
20240213,181700,763925520,10370,10370,10370,10370,0
20240213,181600,763925520,10370,10370,10370,10370,0
20240213,181500,763925520,10370,10370,10370,10370,0
20240213,181400,763925520,10370,10370,10370,10370,0
20240213,181300,763925520,10370,10370,10370,10370,0
20240213,181200,763925520,10370,10370,10370,10370,0
20240213,181100,763925520,10370,10370,10370,10370,0
20240213,181000,763925520,10370,10370,10370,10370,0
20240213,180900,763925520,10370,10370,10370,10370,0
20240213,180800,763925520,10370,10370,10370,10370,0
20240213,180700,763925520,10370,10370,10370,10370,0
20240213,180600,763925520,10370,10370,10370,10370,1685
20240213,180500,763925520,10370,10370,10370,10370,0
20240213,180400,763925520,10370,10370,10370,10370,0
20240213,180300,763925520,10370,10370,10370,10370,0
20240213,180200,763925520,10370,10370,10370,10370,0
20240213,180100,763925520,10370,10370,10370,10370,0
20240213,180000,763925520,10370,10370,10370,10370,0
20240213,175900,763925520,10370,10370,10370,10370,0
20240213,175800,763925520,10370,10370,10370,10370,0
20240213,175700,763925520,10370,10370,10370,10370,0
20240213,175600,763925520,10370,10370,10370,10370,0
20240213,175500,763925520,10370,10370,10370,10370,0
20240213,175400,763925520,10370,10370,10370,10370,0
20240213,175300,763925520,10370,10370,10370,10370,0
20240213,175200,763925520,10370,10370,10370,10370,0
20240213,175100,763925520,10370,10370,10370,10370,0
20240213,175000,763925520,10370,10370,10370,10370,0
20240213,174900,763925520,10370,10370,10370,10370,0
20240213,174800,763925520,10370,10370,10370,10370,0
20240213,174700,763925520,10370,10370,10370,10370,0
20240213,174600,763925520,10370,10370,10370,10370,0
20240213,174500,763925520,10370,10370,10370,10370,0
20240213,174400,763925520,10370,10370,10370,10370,0
20240213,174300,763925520,10370,10370,10370,10370,0
20240213,174200,763925520,10370,10370,10370,10370,0
20240213,174100,763925520,10370,10370,10370,10370,0
20240213,174000,763925520,10370,10370,10370,10370,0
20240213,173900,763925520,10370,10370,10370,10370,0
20240213,173800,763925520,10370,10370,10370,10370,0
20240213,173700,763925520,10370,10370,10370,10370,0
20240213,173600,763925520,10370,10370,10370,10370,1685
20240213,173500,763925520,10370,10370,10370,10370,0
20240213,173400,763925520,10370,10370,10370,10370,0
20240213,173300,763925520,10370,10370,10370,10370,0
20240213,173200,763925520,10370,10370,10370,10370,0
20240213,173100,763925520,10370,10370,10370,10370,0
20240213,173000,763925520,10370,10370,10370,10370,0
20240213,172900,763925520,10370,10370,10370,10370,0
20240213,172800,763925520,10370,10370,10370,10370,0
20240213,172700,763925520,10370,10370,10370,10370,0
20240213,172600,763925520,10370,10370,10370,10370,0
20240213,172500,763925520,10370,10370,10370,10370,0
20240213,172400,763925520,10370,10370,10370,10370,0
20240213,172300,763925520,10370,10370,10370,10370,0
20240213,172200,763925520,10370,10370,10370,10370,0
20240213,172100,763925520,10370,10370,10370,10370,0
20240213,172000,763925520,10370,10370,10370,10370,0
20240213,171900,763925520,10370,10370,10370,10370,0
20240213,171800,763925520,10370,10370,10370,10370,0
20240213,171700,763925520,10370,10370,10370,10370,0
20240213,171600,763925520,10370,10370,10370,10370,0
20240213,171500,763925520,10370,10370,10370,10370,0
20240213,171400,763925520,10370,10370,10370,10370,0
20240213,171300,763925520,10370,10370,10370,10370,0
20240213,171200,763925520,10370,10370,10370,10370,0
20240213,171100,763925520,10370,10370,10370,10370,0
20240213,171000,763925520,10370,10370,10370,10370,0
20240213,170900,763925520,10370,10370,10370,10370,0
20240213,170800,763925520,10370,10370,10370,10370,0
20240213,170700,763925520,10370,10370,10370,10370,0
20240213,170600,763925520,10370,10370,10370,10370,1685
20240213,170500,763925520,10370,10370,10370,10370,0
20240213,170400,763925520,10370,10370,10370,10370,0
20240213,170300,763925520,10370,10370,10370,10370,0
20240213,170200,763925520,10370,10370,10370,10370,0
20240213,170100,763925520,10370,10370,10370,10370,0
20240213,170000,763925520,10370,10370,10370,10370,0
20240213,165900,763925520,10370,10370,10370,10370,0
20240213,165800,763925520,10370,10370,10370,10370,0
20240213,165700,763925520,10370,10370,10370,10370,0
20240213,165600,763925520,10370,10370,10370,10370,0
20240213,165500,763925520,10370,10370,10370,10370,0
20240213,165400,763925520,10370,10370,10370,10370,0
20240213,165300,763925520,10370,10370,10370,10370,0
20240213,165200,763925520,10370,10370,10370,10370,0
20240213,165100,763925520,10370,10370,10370,10370,0
20240213,165000,763925520,10370,10370,10370,10370,0
20240213,164900,763925520,10370,10370,10370,10370,0
20240213,164800,763925520,10370,10370,10370,10370,0
20240213,164700,763925520,10370,10370,10370,10370,0
20240213,164600,763925520,10370,10370,10370,10370,0
20240213,164500,763925520,10370,10370,10370,10370,0
20240213,164400,763925520,10370,10370,10370,10370,0
20240213,164300,763925520,10370,10370,10370,10370,0
20240213,164200,763925520,10370,10370,10370,10370,0
20240213,164100,763925520,10370,10370,10370,10370,0
20240213,164000,763925520,10370,10370,10370,10370,0
20240213,163900,763925520,10370,10370,10370,10370,0
20240213,163800,763925520,10370,10370,10370,10370,0
20240213,163700,763925520,10370,10370,10370,10370,0
20240213,163600,763925520,10370,10370,10370,10370,1685
20240213,163500,763925520,10370,10370,10370,10370,0
20240213,163400,763925520,10370,10370,10370,10370,0
20240213,163300,763925520,10370,10370,10370,10370,0
20240213,163200,763925520,10370,10370,10370,10370,0
20240213,163100,763925520,10370,10370,10370,10370,0
20240213,163000,763925520,10370,10370,10370,10370,0
20240213,162900,763925520,10370,10370,10370,10370,0
20240213,162800,763925520,10370,10370,10370,10370,0
20240213,162700,763925520,10370,10370,10370,10370,0
20240213,162600,763925520,10370,10370,10370,10370,0
20240213,162500,763925520,10370,10370,10370,10370,0
20240213,162400,763925520,10370,10370,10370,10370,0
20240213,162300,763925520,10370,10370,10370,10370,0
20240213,162200,763925520,10370,10370,10370,10370,0
20240213,162100,763925520,10370,10370,10370,10370,0
20240213,162000,763925520,10370,10370,10370,10370,0
20240213,161900,763925520,10370,10370,10370,10370,0
20240213,161800,763925520,10370,10370,10370,10370,0
20240213,161700,763925520,10370,10370,10370,10370,0
20240213,161600,763925520,10370,10370,10370,10370,0
20240213,161500,763925520,10370,10370,10370,10370,0
20240213,161400,763925520,10370,10370,10370,10370,0
20240213,161300,763925520,10370,10370,10370,10370,0
20240213,161200,763925520,10370,10370,10370,10370,0
20240213,161100,763925520,10370,10370,10370,10370,0
20240213,161000,763925520,10370,10370,10370,10370,0
20240213,160900,763925520,10370,10370,10370,10370,0
20240213,160800,763925520,10370,10370,10370,10370,0
20240213,160700,763925520,10370,10370,10370,10370,0
20240213,160600,763925520,10370,10370,10370,10370,1685
20240213,160500,763925520,10370,10370,10370,10370,0
20240213,160400,763925520,10370,10370,10370,10370,0
20240213,160300,763925520,10370,10370,10370,10370,0
20240213,160200,763925520,10370,10370,10370,10370,0
20240213,160100,763925520,10370,10370,10370,10370,0
20240213,160000,763925520,10370,10370,10370,10370,0
20240213,155900,763925520,10370,10370,10370,10370,0
20240213,155800,763925520,10370,10370,10370,10370,0
20240213,155700,763925520,10370,10370,10370,10370,0
20240213,155600,763925520,10370,10370,10370,10370,0
20240213,155500,763925520,10370,10370,10370,10370,0
20240213,155400,763925520,10370,10370,10370,10370,0
20240213,155300,763925520,10370,10370,10370,10370,0
20240213,155200,763925520,10370,10370,10370,10370,0
20240213,155100,763925520,10370,10370,10370,10370,0
20240213,155000,763925520,10370,10370,10370,10370,0
20240213,154900,763925520,10370,10370,10370,10370,0
20240213,154800,763925520,10370,10370,10370,10370,0
20240213,154700,763925520,10370,10370,10370,10370,0
20240213,154600,763925520,10370,10370,10370,10370,0
20240213,154500,763925520,10370,10370,10370,10370,0
20240213,154400,763925520,10370,10370,10370,10370,0
20240213,154300,763925520,10370,10370,10370,10370,0
20240213,154200,763925520,10370,10370,10370,10370,0
20240213,154100,763925520,10370,10370,10370,10370,0
20240213,154000,763925520,10370,10370,10370,10370,0
20240213,153900,763925520,10370,10370,10370,10370,0
20240213,153800,763925520,10370,10370,10370,10370,0
20240213,153700,763925520,10370,10370,10370,10370,0
20240213,153600,763925520,10370,10370,10370,10370,1685
20240213,153500,763925520,10370,10370,10370,10370,0
20240213,153400,763925520,10370,10370,10370,10370,0
20240213,153300,763925520,10370,10370,10370,10370,0
20240213,153200,763925520,10370,10370,10370,10370,0
20240213,153100,763925520,10370,10370,10370,10370,0
20240213,153000,763925520,10370,10370,10370,10370,1685
20240213,152900,746452070,10340,10340,10340,10340,0
20240213,152800,746452070,10340,10340,10340,10340,0
20240213,152700,746452070,10340,10340,10340,10340,0
20240213,152600,746452070,10340,10340,10340,10340,0
20240213,152500,746452070,10340,10340,10340,10340,0
20240213,152400,746452070,10340,10340,10340,10340,0
20240213,152300,746452070,10340,10340,10340,10340,0
20240213,152200,746452070,10340,10340,10340,10340,0
20240213,152100,746452070,10340,10340,10340,10340,0
20240213,152000,746452070,10340,10340,10340,10340,0
20240213,151900,746452070,10340,10340,10340,10340,5
20240213,151800,746400370,10340,10320,10340,10320,101
20240213,151700,745356050,10320,10320,10320,10320,2
20240213,151600,745335410,10320,10320,10320,10320,0
20240213,151500,745335410,10320,10320,10320,10320,10
20240213,151400,745232210,10320,10320,10320,10320,350
20240213,151300,741620210,10340,10340,10340,10340,22
20240213,151200,741392730,10320,10330,10330,10320,547
20240213,151100,735745280,10340,10350,10360,10340,503
20240213,151000,730538600,10350,10350,10350,10350,200
20240213,150900,728468600,10330,10330,10330,10330,0
20240213,150800,728468600,10330,10330,10330,10330,64
20240213,150700,727807480,10350,10350,10350,10350,0
20240213,150600,727807480,10350,10350,10350,10350,0
20240213,150500,727807480,10350,10340,10350,10340,1600
20240213,150400,711248860,10340,10320,10340,10320,51
20240213,150300,710722520,10320,10320,10320,10320,23
20240213,150200,710485160,10320,10320,10320,10320,50
20240213,150100,709969160,10320,10320,10320,10320,234
20240213,150000,707554280,10320,10320,10320,10320,122
20240213,145900,706295240,10320,10320,10320,10320,0
20240213,145800,706295240,10320,10330,10330,10320,151
20240213,145700,704736910,10320,10330,10330,10320,2050
20240213,145600,683569520,10320,10320,10320,10320,0
20240213,145500,683569520,10320,10320,10320,10320,0
20240213,145400,683569520,10320,10320,10320,10320,0
20240213,145300,683569520,10320,10320,10320,10320,0
20240213,145200,683569520,10320,10320,10320,10320,153
20240213,145100,681990560,10320,10320,10320,10320,0
20240213,145000,681990560,10320,10320,10320,10320,0
20240213,144900,681990560,10320,10320,10320,10320,398
20240213,144800,677883200,10340,10340,10340,10340,0
20240213,144700,677883200,10340,10340,10340,10340,948
20240213,144600,668080880,10320,10320,10320,10320,8
20240213,144500,667998320,10330,10340,10350,10330,65
20240213,144400,667326660,10340,10330,10340,10330,165
20240213,144300,665621610,10320,10320,10320,10320,0
20240213,144200,665621610,10320,10320,10320,10320,149
20240213,144100,664083930,10320,10320,10320,10320,0
20240213,144000,664083930,10320,10320,10320,10320,0
20240213,143900,664083930,10320,10320,10320,10320,0
20240213,143800,664083930,10320,10320,10320,10320,173
20240213,143700,662298570,10330,10330,10330,10330,159
20240213,143600,660656100,10330,10320,10330,10320,361
20240213,143500,656927180,10320,10320,10320,10320,382
20240213,143400,652984940,10310,10320,10320,10310,347
20240213,143300,649404400,10320,10320,10320,10320,1395
20240213,143200,635008000,10310,10310,10310,10310,15
20240213,143100,634853350,10310,10310,10310,10310,0
20240213,143000,634853350,10310,10310,10310,10310,0
20240213,142900,634853350,10310,10310,10310,10310,5
20240213,142800,634801800,10300,10300,10300,10300,0
20240213,142700,634801800,10300,10300,10300,10300,12
20240213,142600,634678200,10300,10310,10310,10300,125
20240213,142500,633389490,10310,10300,10310,10300,300
20240213,142400,630296510,10300,10300,10310,10300,15
20240213,142300,630141960,10300,10300,10300,10300,64
20240213,142200,629482760,10300,10300,10300,10300,1
20240213,142100,629472460,10300,10300,10300,10300,46
20240213,142000,628998660,10310,10310,10310,10310,2
20240213,141900,628978040,10320,10320,10320,10320,0
20240213,141800,628978040,10320,10320,10320,10320,0
20240213,141700,628978040,10320,10320,10320,10320,0
20240213,141600,628978040,10320,10320,10320,10320,0
20240213,141500,628978040,10320,10320,10320,10320,0
20240213,141400,628978040,10320,10320,10320,10320,0
20240213,141300,628978040,10320,10320,10320,10320,0
20240213,141200,628978040,10320,10320,10320,10320,0
20240213,141100,628978040,10320,10320,10320,10320,0
20240213,141000,628978040,10320,10320,10320,10320,1
20240213,140900,628967720,10300,10300,10300,10300,0
20240213,140800,628967720,10300,10300,10300,10300,0
20240213,140700,628967720,10300,10300,10300,10300,0
20240213,140600,628967720,10300,10300,10300,10300,0
20240213,140500,628967720,10300,10300,10300,10300,1
20240213,140400,628957420,10300,10300,10300,10300,0
20240213,140300,628957420,10300,10300,10300,10300,0
20240213,140200,628957420,10300,10300,10300,10300,10
20240213,140100,628854420,10300,10300,10300,10300,85
20240213,140000,627978920,10300,10300,10300,10300,0
20240213,135900,627978920,10300,10310,10310,10300,181
20240213,135800,626113410,10320,10320,10320,10320,43
20240213,135700,625669650,10320,10320,10320,10320,0
20240213,135600,625669650,10320,10320,10320,10320,0
20240213,135500,625669650,10320,10320,10320,10320,0
20240213,135400,625669650,10320,10320,10320,10320,0
20240213,135300,625669650,10320,10320,10320,10320,488
20240213,135200,620633490,10320,10320,10320,10320,0
20240213,135100,620633490,10320,10320,10320,10320,50
20240213,135000,620117490,10320,10320,10320,10320,8
20240213,134900,620034930,10320,10320,10320,10320,0
20240213,134800,620034930,10320,10320,10320,10320,0
20240213,134700,620034930,10320,10320,10320,10320,0
20240213,134600,620034930,10320,10320,10320,10320,18
20240213,134500,619849170,10320,10310,10320,10310,97
20240213,134400,618848470,10280,10280,10280,10280,0
20240213,134300,618848470,10280,10280,10280,10280,0
20240213,134200,618848470,10280,10280,10280,10280,354
20240213,134100,615209350,10280,10280,10280,10280,0
20240213,134000,615209350,10280,10280,10280,10280,0
20240213,133900,615209350,10280,10280,10280,10280,0
20240213,133800,615209350,10280,10310,10310,10280,11
20240213,133700,615095970,10310,10310,10310,10310,0
20240213,133600,615095970,10310,10310,10310,10310,0
20240213,133500,615095970,10310,10310,10310,10310,0
20240213,133400,615095970,10310,10310,10310,10310,6
20240213,133300,615034110,10270,10270,10270,10270,1
20240213,133200,615023840,10250,10250,10250,10250,0
20240213,133100,615023840,10250,10250,10250,10250,0
20240213,133000,615023840,10250,10280,10280,10250,1539
20240213,132900,599221770,10300,10300,10300,10300,0
20240213,132800,599221770,10300,10300,10300,10300,0
20240213,132700,599221770,10300,10300,10300,10300,0
20240213,132600,599221770,10300,10300,10300,10300,598
20240213,132500,593062370,10300,10300,10300,10300,0
20240213,132400,593062370,10300,10300,10300,10300,2
20240213,132300,593041770,10270,10270,10270,10270,0
20240213,132200,593041770,10270,10270,10270,10270,0
20240213,132100,593041770,10270,10270,10270,10270,17
20240213,132000,592867180,10270,10280,10280,10270,38
20240213,131900,592476720,10270,10270,10270,10270,0
20240213,131800,592476720,10270,10270,10270,10270,0
20240213,131700,592476720,10270,10270,10270,10270,0
20240213,131600,592476720,10270,10270,10270,10270,12
20240213,131500,592353480,10300,10300,10300,10300,5
20240213,131400,592301980,10320,10320,10320,10320,0
20240213,131300,592301980,10320,10320,10320,10320,0
20240213,131200,592301980,10320,10290,10320,10290,71
20240213,131100,591571360,10250,10250,10250,10250,10
20240213,131000,591468860,10210,10250,10250,10210,3000
20240213,130900,560779400,10250,10280,10280,10250,1000
20240213,130800,550521430,10280,10280,10280,10280,0
20240213,130700,550521430,10280,10280,10280,10280,400
20240213,130600,546409430,10280,10280,10280,10280,0
20240213,130500,546409430,10280,10280,10280,10280,0
20240213,130400,546409430,10280,10280,10280,10280,0
20240213,130300,546409430,10280,10280,10280,10280,0
20240213,130200,546409430,10280,10280,10280,10280,1
20240213,130100,546399150,10280,10300,10300,10280,110
20240213,130000,545267910,10300,10300,10300,10300,0
20240213,125900,545267910,10300,10300,10300,10300,10
20240213,125800,545164910,10300,10300,10300,10300,1
20240213,125700,545154610,10300,10300,10300,10300,11
20240213,125600,545041310,10310,10310,10310,10310,0
20240213,125500,545041310,10310,10330,10330,10310,461
20240213,125400,540288200,10310,10320,10320,10310,9
20240213,125300,540195400,10320,10320,10320,10320,0
20240213,125200,540195400,10320,10320,10320,10320,0
20240213,125100,540195400,10320,10320,10320,10320,4
20240213,125000,540154120,10310,10310,10310,10310,0
20240213,124900,540154120,10310,10310,10310,10310,381
20240213,124800,536226010,10310,10310,10310,10310,0
20240213,124700,536226010,10310,10310,10310,10310,0
20240213,124600,536226010,10310,10310,10310,10310,10
20240213,124500,536122910,10310,10310,10310,10310,5
20240213,124400,536071360,10310,10310,10310,10310,0
20240213,124300,536071360,10310,10310,10310,10310,100
20240213,124200,535040360,10310,10310,10310,10310,1
20240213,124100,535030050,10330,10330,10330,10330,0
20240213,124000,535030050,10330,10330,10330,10330,0
20240213,123900,535030050,10330,10330,10330,10330,0
20240213,123800,535030050,10330,10330,10330,10330,0
20240213,123700,535030050,10330,10310,10330,10310,1413
20240213,123600,520461270,10300,10300,10300,10300,0
20240213,123500,520461270,10300,10300,10300,10300,60
20240213,123400,519843270,10310,10310,10310,10310,53
20240213,123300,519296840,10300,10300,10300,10300,0
20240213,123200,519296840,10300,10300,10300,10300,0
20240213,123100,519296840,10300,10310,10310,10300,153
20240213,123000,517720410,10310,10310,10310,10310,0
20240213,122900,517720410,10310,10310,10310,10310,24
20240213,122800,517472970,10300,10300,10300,10300,0
20240213,122700,517472970,10300,10300,10300,10300,18
20240213,122600,517287570,10310,10310,10310,10310,0
20240213,122500,517287570,10310,10310,10310,10310,0
20240213,122400,517287570,10310,10310,10310,10310,0
20240213,122300,517287570,10310,10310,10310,10310,200
20240213,122200,515225570,10300,10300,10300,10300,0
20240213,122100,515225570,10300,10300,10300,10300,12
20240213,122000,515101970,10300,10300,10300,10300,17
20240213,121900,514926870,10320,10320,10320,10320,0
20240213,121800,514926870,10320,10320,10320,10320,1
20240213,121700,514916550,10320,10320,10320,10320,2
20240213,121600,514895910,10300,10310,10310,10300,100
20240213,121500,513865710,10300,10300,10300,10300,0
20240213,121400,513865710,10300,10300,10300,10300,0
20240213,121300,513865710,10300,10300,10300,10300,100
20240213,121200,512835710,10300,10300,10300,10300,50
20240213,121100,512320710,10310,10310,10310,10310,0
20240213,121000,512320710,10310,10310,10310,10310,488
20240213,120900,507289430,10310,10310,10310,10310,0
20240213,120800,507289430,10310,10310,10310,10310,0
20240213,120700,507289430,10310,10310,10310,10310,0
20240213,120600,507289430,10310,10310,10310,10310,0
20240213,120500,507289430,10310,10310,10310,10310,0
20240213,120400,507289430,10310,10310,10310,10310,0
20240213,120300,507289430,10310,10310,10310,10310,0
20240213,120200,507289430,10310,10310,10310,10310,494
20240213,120100,502196290,10320,10320,10320,10320,1
20240213,120000,502185970,10320,10320,10320,10320,0
20240213,115900,502185970,10320,10320,10320,10320,124
20240213,115800,500906290,10320,10320,10320,10320,0
20240213,115700,500906290,10320,10320,10320,10320,0
20240213,115600,500906290,10320,10320,10320,10320,0
20240213,115500,500906290,10320,10320,10320,10320,0
20240213,115400,500906290,10320,10320,10320,10320,0
20240213,115300,500906290,10320,10320,10320,10320,6
20240213,115200,500844370,10320,10320,10320,10320,0
20240213,115100,500844370,10320,10310,10320,10310,441
20240213,115000,496297160,10310,10310,10310,10310,25
20240213,114900,496039410,10290,10290,10290,10290,0
20240213,114800,496039410,10290,10290,10290,10290,79
20240213,114700,495226500,10300,10300,10300,10300,0
20240213,114600,495226500,10300,10300,10300,10300,0
20240213,114500,495226500,10300,10300,10300,10300,0
20240213,114400,495226500,10300,10300,10300,10300,0
20240213,114300,495226500,10300,10300,10300,10300,0
20240213,114200,495226500,10300,10300,10300,10300,0
20240213,114100,495226500,10300,10300,10300,10300,0
20240213,114000,495226500,10300,10300,10300,10300,400
20240213,113900,491106500,10330,10330,10330,10330,0
20240213,113800,491106500,10330,10330,10330,10330,101
20240213,113700,490063170,10300,10300,10300,10300,13
20240213,113600,489929270,10300,10300,10300,10300,0
20240213,113500,489929270,10300,10300,10300,10300,0
20240213,113400,489929270,10300,10300,10300,10300,322
20240213,113300,486612670,10330,10330,10330,10330,16
20240213,113200,486447390,10280,10290,10290,10280,100
20240213,113100,485418740,10290,10290,10290,10290,0
20240213,113000,485418740,10290,10290,10290,10290,1843
20240213,112900,466454270,10290,10290,10290,10290,229
20240213,112800,464097860,10270,10270,10270,10270,0
20240213,112700,464097860,10270,10280,10280,10270,499
20240213,112600,458972600,10300,10300,10300,10300,100
20240213,112500,457942600,10300,10300,10300,10300,81
20240213,112400,457108300,10300,10300,10300,10300,0
20240213,112300,457108300,10300,10300,10300,10300,9
20240213,112200,457015600,10310,10310,10310,10310,0
20240213,112100,457015600,10310,10310,10310,10310,0
20240213,112000,457015600,10310,10320,10320,10310,448
20240213,111900,452396620,10320,10320,10320,10320,11
20240213,111800,452283100,10320,10320,10320,10320,50
20240213,111700,451767100,10320,10320,10320,10320,255
20240213,111600,449135500,10330,10330,10330,10330,813
20240213,111500,440737210,10340,10340,10340,10340,95
20240213,111400,439754910,10340,10330,10340,10330,196
20240213,111300,437730010,10340,10340,10340,10340,53
20240213,111200,437181990,10350,10340,10350,10340,20
20240213,111100,436975000,10340,10340,10340,10340,0
20240213,111000,436975000,10340,10330,10340,10330,485
20240213,110900,431960600,10350,10340,10350,10320,597
20240213,110800,425788940,10350,10350,10350,10350,20
20240213,110700,425581940,10350,10350,10350,10350,0
20240213,110600,425581940,10350,10340,10350,10340,28
20240213,110500,425292330,10340,10330,10340,10330,600
20240213,110400,419088350,10340,10340,10340,10340,243
20240213,110300,416575730,10350,10310,10350,10310,1396
20240213,110200,402134910,10340,10340,10340,10340,79
20240213,110100,401318050,10340,10340,10340,10340,0
20240213,110000,401318050,10340,10340,10340,10340,30
20240213,105900,401007850,10340,10340,10340,10340,622
20240213,105800,394576370,10350,10350,10350,10350,0
20240213,105700,394576370,10350,10350,10350,10350,0
20240213,105600,394576370,10350,10350,10350,10350,6
20240213,105500,394514270,10280,10300,10310,10280,752
20240213,105400,386770200,10350,10320,10350,10320,5652
20240213,105300,328354720,10300,10300,10300,10300,0
20240213,105200,328354720,10300,10300,10320,10300,480
20240213,105100,323410660,10300,10300,10300,10300,30
20240213,105000,323101660,10320,10320,10320,10320,0
20240213,104900,323101660,10320,10320,10320,10320,5
20240213,104800,323050060,10300,10300,10300,10300,20
20240213,104700,322844060,10320,10320,10320,10320,0
20240213,104600,322844060,10320,10280,10320,10280,128
20240213,104500,321527900,10280,10280,10280,10280,292
20240213,104400,318526140,10320,10280,10320,10280,46
20240213,104300,318053180,10330,10330,10330,10330,0
20240213,104200,318053180,10330,10330,10330,10330,0
20240213,104100,318053180,10330,10330,10330,10330,5
20240213,104000,318001530,10330,10330,10330,10330,0
20240213,103900,318001530,10330,10330,10330,10330,0
20240213,103800,318001530,10330,10330,10330,10330,0
20240213,103700,318001530,10330,10320,10330,10320,127
20240213,103600,316690840,10330,10300,10330,10300,79
20240213,103500,315876870,10300,10280,10300,10280,658
20240213,103400,309102870,10300,10280,10300,10280,344
20240213,103300,305566450,10280,10280,10280,10280,3
20240213,103200,305535610,10280,10280,10280,10280,5
20240213,103100,305484210,10280,10280,10280,10280,2
20240213,103000,305463650,10300,10300,10300,10300,0
20240213,102900,305463650,10300,10230,10300,10230,12
20240213,102800,305340330,10230,10240,10240,10230,700
20240213,102700,298172590,10240,10240,10240,10240,0
20240213,102600,298172590,10240,10240,10240,10240,0
20240213,102500,298172590,10240,10300,10300,10240,550
20240213,102400,292532210,10300,10280,10300,10280,187
20240213,102300,290608930,10280,10280,10280,10280,10
20240213,102200,290506130,10280,10280,10280,10280,0
20240213,102100,290506130,10280,10260,10280,10260,219
20240213,102000,288257540,10230,10240,10240,10230,900
20240213,101900,279048540,10240,10240,10240,10240,0
20240213,101800,279048540,10240,10240,10240,10240,0
20240213,101700,279048540,10240,10240,10240,10240,0
20240213,101600,279048540,10240,10260,10260,10240,26
20240213,101500,278782240,10240,10240,10240,10240,20
20240213,101400,278577440,10250,10250,10250,10250,0
20240213,101300,278577440,10250,10250,10250,10250,100
20240213,101200,277552440,10280,10280,10280,10280,0
20240213,101100,277552440,10280,10280,10280,10280,7
20240213,101000,277480480,10280,10280,10280,10280,4
20240213,100900,277439360,10230,10280,10280,10230,105
20240213,100800,276364960,10230,10230,10230,10230,1115
20240213,100700,264958510,10280,10280,10280,10280,1
20240213,100600,264948230,10240,10300,10300,10220,2073
20240213,100500,243731290,10300,10300,10300,10300,6
20240213,100400,243669490,10280,10280,10280,10280,707
20240213,100300,236401530,10280,10310,10310,10280,311
20240213,100200,233203150,10310,10320,10320,10310,164
20240213,100100,231511520,10320,10350,10360,10320,109
20240213,100000,230383500,10360,10330,10360,10330,57
20240213,095900,229793570,10320,10330,10330,10320,1127
20240213,095800,218152930,10350,10340,10350,10340,11
20240213,095700,218039160,10360,10340,10360,10340,1107
20240213,095600,206591680,10370,10350,10370,10350,489
20240213,095500,201530350,10370,10370,10370,10370,136
20240213,095400,200120030,10370,10350,10370,10350,700
20240213,095300,192874450,10350,10350,10350,10350,600
20240213,095200,186664450,10320,10320,10320,10320,0
20240213,095100,186664450,10320,10320,10320,10320,0
20240213,095000,186664450,10320,10320,10320,10320,15
20240213,094900,186509650,10340,10350,10350,10340,2016
20240213,094800,165644060,10350,10350,10350,10350,49
20240213,094700,165136910,10300,10350,10370,10300,1678
20240213,094600,147768910,10350,10340,10350,10300,247
20240213,094500,145216880,10340,10330,10340,10320,630
20240213,094400,138706530,10340,10340,10340,10300,331
20240213,094300,135292150,10340,10350,10350,10340,11
20240213,094200,135178310,10350,10340,10350,10330,835
20240213,094100,126546080,10330,10330,10340,10330,554
20240213,094000,120819260,10330,10330,10330,10330,10
20240213,093900,120715960,10330,10300,10330,10290,179
20240213,093800,118872570,10350,10290,10350,10290,523
20240213,093700,113459790,10350,10270,10350,10270,5935
20240213,093600,52355430,10220,10220,10220,10220,0
20240213,093500,52355430,10220,10220,10220,10220,1
20240213,093400,52345210,10220,10260,10260,10220,26
20240213,093300,52078790,10260,10260,10260,10260,8
20240213,093200,51996710,10270,10270,10270,10270,0
20240213,093100,51996710,10270,10270,10270,10270,2
20240213,093000,51976170,10280,10270,10280,10270,29
20240213,092900,51678060,10280,10270,10280,10270,200
20240213,092800,49623430,10270,10270,10270,10270,30
20240213,092700,49315330,10270,10270,10270,10270,88
20240213,092600,48411570,10270,10270,10280,10270,221
20240213,092500,46139820,10280,10240,10280,10220,752
20240213,092400,38426360,10260,10270,10270,10250,203
20240213,092300,36345090,10270,10270,10270,10270,15
20240213,092200,36191040,10270,10270,10270,10270,3
20240213,092100,36160230,10270,10270,10270,10260,28
20240213,092000,35872770,10270,10260,10270,10260,495
20240213,091900,30792920,10240,10250,10260,10240,145
20240213,091800,29306520,10260,10260,10260,10260,1
20240213,091700,29296260,10260,10260,10260,10260,19
20240213,091600,29101320,10260,10250,10260,10250,141
20240213,091500,27654770,10260,10260,10260,10260,0
20240213,091400,27654770,10260,10250,10260,10240,89
20240213,091300,26743380,10250,10250,10250,10250,50
20240213,091200,26230880,10260,10260,10260,10240,97
20240213,091100,25235680,10250,10250,10250,10250,206
20240213,091000,23124180,10240,10230,10240,10230,322
20240213,090900,19827740,10230,10200,10230,10200,357
20240213,090800,16185740,10200,10170,10200,10170,14
20240213,090700,16043300,10170,10160,10170,10160,26
20240213,090600,15778930,10160,10170,10170,10160,179
20240213,090500,13959490,10180,10190,10190,10180,600
20240213,090400,7851480,10180,10240,10240,10180,169
20240213,090300,6127240,10250,10210,10250,10210,303
20240213,090200,3030320,10210,10160,10210,10160,168
20240213,090100,1322050,10160,10160,10160,10160,96
20240213,090000,346690,10220,10150,10220,10150,34