KissMeData/225190/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203400,85984530,9280,9280,9280,9280,13
20240213,203300,85984530,9280,9280,9280,9280,0
20240213,203200,85984530,9280,9280,9280,9280,0
20240213,203100,85984530,9280,9280,9280,9280,0
20240213,203000,85984530,9280,9280,9280,9280,0
20240213,202900,85984530,9280,9280,9280,9280,0
20240213,202800,85984530,9280,9280,9280,9280,0
20240213,202700,85984530,9280,9280,9280,9280,0
20240213,202600,85984530,9280,9280,9280,9280,0
20240213,202500,85984530,9280,9280,9280,9280,0
20240213,202400,85984530,9280,9280,9280,9280,0
20240213,202300,85984530,9280,9280,9280,9280,0
20240213,202200,85984530,9280,9280,9280,9280,0
20240213,202100,85984530,9280,9280,9280,9280,0
20240213,202000,85984530,9280,9280,9280,9280,0
20240213,201900,85984530,9280,9280,9280,9280,0
20240213,201800,85984530,9280,9280,9280,9280,0
20240213,201700,85984530,9280,9280,9280,9280,0
20240213,201600,85984530,9280,9280,9280,9280,0
20240213,201500,85984530,9280,9280,9280,9280,0
20240213,201400,85984530,9280,9280,9280,9280,0
20240213,201300,85984530,9280,9280,9280,9280,0
20240213,201200,85984530,9280,9280,9280,9280,0
20240213,201100,85984530,9280,9280,9280,9280,0
20240213,201000,85984530,9280,9280,9280,9280,0
20240213,200900,85984530,9280,9280,9280,9280,0
20240213,200800,85984530,9280,9280,9280,9280,0
20240213,200700,85984530,9280,9280,9280,9280,0
20240213,200600,85984530,9280,9280,9280,9280,0
20240213,200500,85984530,9280,9280,9280,9280,0
20240213,200400,85984530,9280,9280,9280,9280,13
20240213,200300,85984530,9280,9280,9280,9280,0
20240213,200200,85984530,9280,9280,9280,9280,0
20240213,200100,85984530,9280,9280,9280,9280,0
20240213,200000,85984530,9280,9280,9280,9280,0
20240213,195900,85984530,9280,9280,9280,9280,0
20240213,195800,85984530,9280,9280,9280,9280,0
20240213,195700,85984530,9280,9280,9280,9280,0
20240213,195600,85984530,9280,9280,9280,9280,0
20240213,195500,85984530,9280,9280,9280,9280,0
20240213,195400,85984530,9280,9280,9280,9280,0
20240213,195300,85984530,9280,9280,9280,9280,0
20240213,195200,85984530,9280,9280,9280,9280,0
20240213,195100,85984530,9280,9280,9280,9280,0
20240213,195000,85984530,9280,9280,9280,9280,0
20240213,194900,85984530,9280,9280,9280,9280,0
20240213,194800,85984530,9280,9280,9280,9280,0
20240213,194700,85984530,9280,9280,9280,9280,0
20240213,194600,85984530,9280,9280,9280,9280,0
20240213,194500,85984530,9280,9280,9280,9280,0
20240213,194400,85984530,9280,9280,9280,9280,0
20240213,194300,85984530,9280,9280,9280,9280,0
20240213,194200,85984530,9280,9280,9280,9280,0
20240213,194100,85984530,9280,9280,9280,9280,0
20240213,194000,85984530,9280,9280,9280,9280,0
20240213,193900,85984530,9280,9280,9280,9280,0
20240213,193800,85984530,9280,9280,9280,9280,0
20240213,193700,85984530,9280,9280,9280,9280,0
20240213,193600,85984530,9280,9280,9280,9280,0
20240213,193500,85984530,9280,9280,9280,9280,0
20240213,193400,85984530,9280,9280,9280,9280,13
20240213,193300,85984530,9280,9280,9280,9280,0
20240213,193200,85984530,9280,9280,9280,9280,0
20240213,193100,85984530,9280,9280,9280,9280,0
20240213,193000,85984530,9280,9280,9280,9280,0
20240213,192900,85984530,9280,9280,9280,9280,0
20240213,192800,85984530,9280,9280,9280,9280,0
20240213,192700,85984530,9280,9280,9280,9280,0
20240213,192600,85984530,9280,9280,9280,9280,0
20240213,192500,85984530,9280,9280,9280,9280,0
20240213,192400,85984530,9280,9280,9280,9280,0
20240213,192300,85984530,9280,9280,9280,9280,0
20240213,192200,85984530,9280,9280,9280,9280,0
20240213,192100,85984530,9280,9280,9280,9280,0
20240213,192000,85984530,9280,9280,9280,9280,0
20240213,191900,85984530,9280,9280,9280,9280,0
20240213,191800,85984530,9280,9280,9280,9280,0
20240213,191700,85984530,9280,9280,9280,9280,0
20240213,191600,85984530,9280,9280,9280,9280,0
20240213,191500,85984530,9280,9280,9280,9280,0
20240213,191400,85984530,9280,9280,9280,9280,0
20240213,191300,85984530,9280,9280,9280,9280,0
20240213,191200,85984530,9280,9280,9280,9280,0
20240213,191100,85984530,9280,9280,9280,9280,0
20240213,191000,85984530,9280,9280,9280,9280,0
20240213,190900,85984530,9280,9280,9280,9280,0
20240213,190800,85984530,9280,9280,9280,9280,0
20240213,190700,85984530,9280,9280,9280,9280,0
20240213,190600,85984530,9280,9280,9280,9280,0
20240213,190500,85984530,9280,9280,9280,9280,0
20240213,190400,85984530,9280,9280,9280,9280,13
20240213,190300,85984530,9280,9280,9280,9280,0
20240213,190200,85984530,9280,9280,9280,9280,0
20240213,190100,85984530,9280,9280,9280,9280,0
20240213,190000,85984530,9280,9280,9280,9280,0
20240213,185900,85984530,9280,9280,9280,9280,0
20240213,185800,85984530,9280,9280,9280,9280,0
20240213,185700,85984530,9280,9280,9280,9280,0
20240213,185600,85984530,9280,9280,9280,9280,0
20240213,185500,85984530,9280,9280,9280,9280,0
20240213,185400,85984530,9280,9280,9280,9280,0
20240213,185300,85984530,9280,9280,9280,9280,0
20240213,185200,85984530,9280,9280,9280,9280,0
20240213,185100,85984530,9280,9280,9280,9280,0
20240213,185000,85984530,9280,9280,9280,9280,0
20240213,184900,85984530,9280,9280,9280,9280,0
20240213,184800,85984530,9280,9280,9280,9280,0
20240213,184700,85984530,9280,9280,9280,9280,0
20240213,184600,85984530,9280,9280,9280,9280,0
20240213,184500,85984530,9280,9280,9280,9280,0
20240213,184400,85984530,9280,9280,9280,9280,0
20240213,184300,85984530,9280,9280,9280,9280,0
20240213,184200,85984530,9280,9280,9280,9280,0
20240213,184100,85984530,9280,9280,9280,9280,0
20240213,184000,85984530,9280,9280,9280,9280,0
20240213,183900,85984530,9280,9280,9280,9280,0
20240213,183800,85984530,9280,9280,9280,9280,0
20240213,183700,85984530,9280,9280,9280,9280,0
20240213,183600,85984530,9280,9280,9280,9280,0
20240213,183500,85984530,9280,9280,9280,9280,0
20240213,183400,85984530,9280,9280,9280,9280,13
20240213,183300,85984530,9280,9280,9280,9280,0
20240213,183200,85984530,9280,9280,9280,9280,0
20240213,183100,85984530,9280,9280,9280,9280,0
20240213,183000,85984530,9280,9280,9280,9280,0
20240213,182900,85984530,9280,9280,9280,9280,0
20240213,182800,85984530,9280,9280,9280,9280,0
20240213,182700,85984530,9280,9280,9280,9280,0
20240213,182600,85984530,9280,9280,9280,9280,0
20240213,182500,85984530,9280,9280,9280,9280,0
20240213,182400,85984530,9280,9280,9280,9280,0
20240213,182300,85984530,9280,9280,9280,9280,0
20240213,182200,85984530,9280,9280,9280,9280,0
20240213,182100,85984530,9280,9280,9280,9280,0
20240213,182000,85984530,9280,9280,9280,9280,0
20240213,181900,85984530,9280,9280,9280,9280,0
20240213,181800,85984530,9280,9280,9280,9280,0
20240213,181700,85984530,9280,9280,9280,9280,0
20240213,181600,85984530,9280,9280,9280,9280,0
20240213,181500,85984530,9280,9280,9280,9280,0
20240213,181400,85984530,9280,9280,9280,9280,0
20240213,181300,85984530,9280,9280,9280,9280,0
20240213,181200,85984530,9280,9280,9280,9280,0
20240213,181100,85984530,9280,9280,9280,9280,0
20240213,181000,85984530,9280,9280,9280,9280,0
20240213,180900,85984530,9280,9280,9280,9280,0
20240213,180800,85984530,9280,9280,9280,9280,0
20240213,180700,85984530,9280,9280,9280,9280,0
20240213,180600,85984530,9280,9280,9280,9280,0
20240213,180500,85984530,9280,9280,9280,9280,0
20240213,180400,85984530,9280,9280,9280,9280,13
20240213,180300,85984530,9280,9280,9280,9280,0
20240213,180200,85984530,9280,9280,9280,9280,0
20240213,180100,85984530,9280,9280,9280,9280,0
20240213,180000,85984530,9280,9280,9280,9280,0
20240213,175900,85984530,9280,9280,9280,9280,0
20240213,175800,85984530,9280,9280,9280,9280,0
20240213,175700,85984530,9280,9280,9280,9280,0
20240213,175600,85984530,9280,9280,9280,9280,0
20240213,175500,85984530,9280,9280,9280,9280,0
20240213,175400,85984530,9280,9280,9280,9280,0
20240213,175300,85984530,9280,9280,9280,9280,0
20240213,175200,85984530,9280,9280,9280,9280,0
20240213,175100,85984530,9280,9280,9280,9280,0
20240213,175000,85984530,9280,9280,9280,9280,0
20240213,174900,85984530,9280,9280,9280,9280,0
20240213,174800,85984530,9280,9280,9280,9280,0
20240213,174700,85984530,9280,9280,9280,9280,0
20240213,174600,85984530,9280,9280,9280,9280,0
20240213,174500,85984530,9280,9280,9280,9280,0
20240213,174400,85984530,9280,9280,9280,9280,0
20240213,174300,85984530,9280,9280,9280,9280,0
20240213,174200,85984530,9280,9280,9280,9280,0
20240213,174100,85984530,9280,9280,9280,9280,0
20240213,174000,85984530,9280,9280,9280,9280,0
20240213,173900,85984530,9280,9280,9280,9280,0
20240213,173800,85984530,9280,9280,9280,9280,0
20240213,173700,85984530,9280,9280,9280,9280,0
20240213,173600,85984530,9280,9280,9280,9280,0
20240213,173500,85984530,9280,9280,9280,9280,0
20240213,173400,85984530,9280,9280,9280,9280,13
20240213,173300,85984530,9280,9280,9280,9280,0
20240213,173200,85984530,9280,9280,9280,9280,0
20240213,173100,85984530,9280,9280,9280,9280,0
20240213,173000,85984530,9280,9280,9280,9280,0
20240213,172900,85984530,9280,9280,9280,9280,0
20240213,172800,85984530,9280,9280,9280,9280,0
20240213,172700,85984530,9280,9280,9280,9280,0
20240213,172600,85984530,9280,9280,9280,9280,0
20240213,172500,85984530,9280,9280,9280,9280,0
20240213,172400,85984530,9280,9280,9280,9280,0
20240213,172300,85984530,9280,9280,9280,9280,0
20240213,172200,85984530,9280,9280,9280,9280,0
20240213,172100,85984530,9280,9280,9280,9280,0
20240213,172000,85984530,9280,9280,9280,9280,0
20240213,171900,85984530,9280,9280,9280,9280,0
20240213,171800,85984530,9280,9280,9280,9280,0
20240213,171700,85984530,9280,9280,9280,9280,0
20240213,171600,85984530,9280,9280,9280,9280,0
20240213,171500,85984530,9280,9280,9280,9280,0
20240213,171400,85984530,9280,9280,9280,9280,0
20240213,171300,85984530,9280,9280,9280,9280,0
20240213,171200,85984530,9280,9280,9280,9280,0
20240213,171100,85984530,9280,9280,9280,9280,0
20240213,171000,85984530,9280,9280,9280,9280,0
20240213,170900,85984530,9280,9280,9280,9280,0
20240213,170800,85984530,9280,9280,9280,9280,0
20240213,170700,85984530,9280,9280,9280,9280,0
20240213,170600,85984530,9280,9280,9280,9280,0
20240213,170500,85984530,9280,9280,9280,9280,0
20240213,170400,85984530,9280,9280,9280,9280,13
20240213,170300,85984530,9280,9280,9280,9280,0
20240213,170200,85984530,9280,9280,9280,9280,0
20240213,170100,85984530,9280,9280,9280,9280,0
20240213,170000,85984530,9280,9280,9280,9280,0
20240213,165900,85984530,9280,9280,9280,9280,0
20240213,165800,85984530,9280,9280,9280,9280,0
20240213,165700,85984530,9280,9280,9280,9280,0
20240213,165600,85984530,9280,9280,9280,9280,0
20240213,165500,85984530,9280,9280,9280,9280,0
20240213,165400,85984530,9280,9280,9280,9280,0
20240213,165300,85984530,9280,9280,9280,9280,0
20240213,165200,85984530,9280,9280,9280,9280,0
20240213,165100,85984530,9280,9280,9280,9280,0
20240213,165000,85984530,9280,9280,9280,9280,0
20240213,164900,85984530,9280,9280,9280,9280,0
20240213,164800,85984530,9280,9280,9280,9280,0
20240213,164700,85984530,9280,9280,9280,9280,0
20240213,164600,85984530,9280,9280,9280,9280,0
20240213,164500,85984530,9280,9280,9280,9280,0
20240213,164400,85984530,9280,9280,9280,9280,0
20240213,164300,85984530,9280,9280,9280,9280,0
20240213,164200,85984530,9280,9280,9280,9280,0
20240213,164100,85984530,9280,9280,9280,9280,0
20240213,164000,85984530,9280,9280,9280,9280,0
20240213,163900,85984530,9280,9280,9280,9280,0
20240213,163800,85984530,9280,9280,9280,9280,0
20240213,163700,85984530,9280,9280,9280,9280,0
20240213,163600,85984530,9280,9280,9280,9280,0
20240213,163500,85984530,9280,9280,9280,9280,0
20240213,163400,85984530,9280,9280,9280,9280,13
20240213,163300,85984530,9280,9280,9280,9280,0
20240213,163200,85984530,9280,9280,9280,9280,0
20240213,163100,85984530,9280,9280,9280,9280,0
20240213,163000,85984530,9280,9280,9280,9280,0
20240213,162900,85984530,9280,9280,9280,9280,0
20240213,162800,85984530,9280,9280,9280,9280,0
20240213,162700,85984530,9280,9280,9280,9280,0
20240213,162600,85984530,9280,9280,9280,9280,0
20240213,162500,85984530,9280,9280,9280,9280,0
20240213,162400,85984530,9280,9280,9280,9280,0
20240213,162300,85984530,9280,9280,9280,9280,0
20240213,162200,85984530,9280,9280,9280,9280,0
20240213,162100,85984530,9280,9280,9280,9280,0
20240213,162000,85984530,9280,9280,9280,9280,0
20240213,161900,85984530,9280,9280,9280,9280,0
20240213,161800,85984530,9280,9280,9280,9280,0
20240213,161700,85984530,9280,9280,9280,9280,0
20240213,161600,85984530,9280,9280,9280,9280,0
20240213,161500,85984530,9280,9280,9280,9280,0
20240213,161400,85984530,9280,9280,9280,9280,0
20240213,161300,85984530,9280,9280,9280,9280,0
20240213,161200,85984530,9280,9280,9280,9280,0
20240213,161100,85984530,9280,9280,9280,9280,0
20240213,161000,85984530,9280,9280,9280,9280,0
20240213,160900,85984530,9280,9280,9280,9280,0
20240213,160800,85984530,9280,9280,9280,9280,0
20240213,160700,85984530,9280,9280,9280,9280,0
20240213,160600,85984530,9280,9280,9280,9280,0
20240213,160500,85984530,9280,9280,9280,9280,0
20240213,160400,85984530,9280,9280,9280,9280,13
20240213,160300,85984530,9280,9280,9280,9280,0
20240213,160200,85984530,9280,9280,9280,9280,0
20240213,160100,85984530,9280,9280,9280,9280,0
20240213,160000,85984530,9280,9280,9280,9280,0
20240213,155900,85984530,9280,9280,9280,9280,0
20240213,155800,85984530,9280,9280,9280,9280,0
20240213,155700,85984530,9280,9280,9280,9280,0
20240213,155600,85984530,9280,9280,9280,9280,0
20240213,155500,85984530,9280,9280,9280,9280,0
20240213,155400,85984530,9280,9280,9280,9280,0
20240213,155300,85984530,9280,9280,9280,9280,0
20240213,155200,85984530,9280,9280,9280,9280,0
20240213,155100,85984530,9280,9280,9280,9280,0
20240213,155000,85984530,9280,9280,9280,9280,0
20240213,154900,85984530,9280,9280,9280,9280,0
20240213,154800,85984530,9280,9280,9280,9280,0
20240213,154700,85984530,9280,9280,9280,9280,0
20240213,154600,85984530,9280,9280,9280,9280,0
20240213,154500,85984530,9280,9280,9280,9280,0
20240213,154400,85984530,9280,9280,9280,9280,0
20240213,154300,85984530,9280,9280,9280,9280,0
20240213,154200,85984530,9280,9280,9280,9280,0
20240213,154100,85984530,9280,9280,9280,9280,0
20240213,154000,85984530,9280,9280,9280,9280,0
20240213,153900,85984530,9280,9280,9280,9280,0
20240213,153800,85984530,9280,9280,9280,9280,0
20240213,153700,85984530,9280,9280,9280,9280,0
20240213,153600,85984530,9280,9280,9280,9280,0
20240213,153500,85984530,9280,9280,9280,9280,0
20240213,153400,85984530,9280,9280,9280,9280,13
20240213,153300,85984530,9280,9280,9280,9280,0
20240213,153200,85984530,9280,9280,9280,9280,0
20240213,153100,85984530,9280,9280,9280,9280,0
20240213,153000,85984530,9280,9280,9280,9280,13
20240213,152900,85863890,9280,9280,9280,9280,0
20240213,152800,85863890,9280,9280,9280,9280,0
20240213,152700,85863890,9280,9280,9280,9280,0
20240213,152600,85863890,9280,9280,9280,9280,0
20240213,152500,85863890,9280,9280,9280,9280,0
20240213,152400,85863890,9280,9280,9280,9280,0
20240213,152300,85863890,9280,9280,9280,9280,0
20240213,152200,85863890,9280,9280,9280,9280,0
20240213,152100,85863890,9280,9280,9280,9280,0
20240213,152000,85863890,9280,9280,9280,9280,0
20240213,151900,85863890,9280,9280,9280,9270,4
20240213,151800,85826780,9280,9280,9280,9280,2
20240213,151700,85808220,9280,9280,9280,9280,1
20240213,151600,85798940,9270,9270,9270,9270,0
20240213,151500,85798940,9270,9270,9270,9270,1
20240213,151400,85789670,9270,9270,9270,9270,1
20240213,151300,85780400,9270,9270,9270,9270,0
20240213,151200,85780400,9270,9280,9280,9270,5
20240213,151100,85734030,9280,9280,9280,9280,0
20240213,151000,85734030,9280,9280,9280,9280,1
20240213,150900,85724750,9270,9270,9270,9270,0
20240213,150800,85724750,9270,9270,9270,9270,0
20240213,150700,85724750,9270,9270,9270,9270,0
20240213,150600,85724750,9270,9270,9270,9270,0
20240213,150500,85724750,9270,9270,9270,9270,2
20240213,150400,85706210,9290,9290,9290,9290,1
20240213,150300,85696920,9260,9260,9260,9260,0
20240213,150200,85696920,9260,9260,9260,9260,0
20240213,150100,85696920,9260,9260,9260,9260,51
20240213,150000,85224660,9260,9260,9260,9260,0
20240213,145900,85224660,9260,9260,9260,9260,0
20240213,145800,85224660,9260,9260,9260,9260,19
20240213,145700,85048720,9270,9270,9270,9270,159
20240213,145600,83574790,9270,9270,9270,9270,2
20240213,145500,83556250,9270,9270,9270,9270,3
20240213,145400,83528440,9270,9270,9270,9270,0
20240213,145300,83528440,9270,9270,9270,9270,0
20240213,145200,83528440,9270,9270,9270,9270,53
20240213,145100,83037130,9270,9270,9270,9270,15
20240213,145000,82898080,9270,9270,9270,9270,168
20240213,144900,81340720,9270,9270,9270,9270,0
20240213,144800,81340720,9270,9270,9270,9270,0
20240213,144700,81340720,9270,9270,9270,9270,0
20240213,144600,81340720,9270,9270,9270,9270,0
20240213,144500,81340720,9270,9270,9270,9270,0
20240213,144400,81340720,9270,9270,9270,9270,0
20240213,144300,81340720,9270,9270,9270,9270,0
20240213,144200,81340720,9270,9270,9270,9270,0
20240213,144100,81340720,9270,9270,9270,9270,0
20240213,144000,81340720,9270,9270,9270,9270,0
20240213,143900,81340720,9270,9270,9270,9270,0
20240213,143800,81340720,9270,9270,9270,9270,0
20240213,143700,81340720,9270,9270,9270,9270,55
20240213,143600,80830870,9270,9280,9280,9270,179
20240213,143500,79171440,9280,9280,9280,9280,0
20240213,143400,79171440,9280,9280,9280,9280,0
20240213,143300,79171440,9280,9280,9280,9280,0
20240213,143200,79171440,9280,9280,9280,9280,2
20240213,143100,79152880,9270,9270,9270,9270,0
20240213,143000,79152880,9270,9270,9270,9270,5
20240213,142900,79106530,9280,9280,9280,9280,50
20240213,142800,78642530,9280,9280,9280,9280,490
20240213,142700,74095330,9280,9280,9280,9280,101
20240213,142600,73158050,9290,9290,9290,9290,5
20240213,142500,73111600,9290,9290,9290,9290,0
20240213,142400,73111600,9290,9290,9290,9290,0
20240213,142300,73111600,9290,9290,9290,9290,0
20240213,142200,73111600,9290,9290,9290,9290,1100
20240213,142100,62892600,9280,9280,9280,9280,0
20240213,142000,62892600,9280,9280,9280,9280,1
20240213,141900,62883320,9290,9290,9290,9290,0
20240213,141800,62883320,9290,9290,9290,9290,0
20240213,141700,62883320,9290,9290,9290,9290,100
20240213,141600,61954320,9290,9290,9290,9290,50
20240213,141500,61489820,9290,9290,9290,9290,0
20240213,141400,61489820,9290,9290,9290,9290,0
20240213,141300,61489820,9290,9290,9290,9290,1
20240213,141200,61480530,9290,9290,9290,9290,0
20240213,141100,61480530,9290,9290,9290,9290,0
20240213,141000,61480530,9290,9290,9290,9290,0
20240213,140900,61480530,9290,9290,9290,9290,0
20240213,140800,61480530,9290,9290,9290,9290,0
20240213,140700,61480530,9290,9290,9290,9290,0
20240213,140600,61480530,9290,9290,9290,9290,246
20240213,140500,59195190,9290,9290,9290,9290,0
20240213,140400,59195190,9290,9290,9290,9290,0
20240213,140300,59195190,9290,9290,9290,9290,10
20240213,140200,59102290,9290,9290,9290,9290,51
20240213,140100,58628500,9290,9290,9290,9290,0
20240213,140000,58628500,9290,9290,9290,9290,174
20240213,135900,57012040,9280,9280,9280,9280,0
20240213,135800,57012040,9280,9280,9280,9280,0
20240213,135700,57012040,9280,9280,9280,9280,120
20240213,135600,55898440,9280,9280,9280,9280,0
20240213,135500,55898440,9280,9280,9280,9280,100
20240213,135400,54970440,9290,9290,9290,9290,0
20240213,135300,54970440,9290,9290,9290,9290,0
20240213,135200,54970440,9290,9290,9290,9290,0
20240213,135100,54970440,9290,9290,9290,9290,0
20240213,135000,54970440,9290,9290,9290,9290,854
20240213,134900,47036780,9290,9290,9290,9290,5
20240213,134800,46990330,9280,9280,9280,9280,247
20240213,134700,44698170,9280,9280,9280,9280,153
20240213,134600,43278330,9280,9280,9280,9280,0
20240213,134500,43278330,9280,9280,9280,9280,1
20240213,134400,43269050,9280,9280,9280,9280,0
20240213,134300,43269050,9280,9280,9280,9280,0
20240213,134200,43269050,9280,9280,9280,9280,1
20240213,134100,43259770,9280,9280,9280,9280,0
20240213,134000,43259770,9280,9280,9280,9280,0
20240213,133900,43259770,9280,9280,9280,9280,1
20240213,133800,43250490,9280,9280,9280,9280,1
20240213,133700,43241210,9280,9280,9280,9280,11
20240213,133600,43139130,9280,9280,9280,9280,4
20240213,133500,43102010,9280,9280,9280,9280,1
20240213,133400,43092730,9280,9280,9280,9280,1
20240213,133300,43083450,9280,9280,9280,9280,85
20240213,133200,42294650,9280,9280,9280,9280,0
20240213,133100,42294650,9280,9280,9280,9280,0
20240213,133000,42294650,9280,9280,9280,9280,1
20240213,132900,42285370,9280,9280,9280,9280,0
20240213,132800,42285370,9280,9280,9280,9280,1
20240213,132700,42276090,9290,9290,9290,9290,0
20240213,132600,42276090,9290,9290,9290,9290,0
20240213,132500,42276090,9290,9280,9290,9280,2
20240213,132400,42257520,9280,9280,9280,9280,0
20240213,132300,42257520,9280,9280,9280,9280,0
20240213,132200,42257520,9280,9280,9280,9280,1
20240213,132100,42248240,9290,9290,9290,9290,0
20240213,132000,42248240,9290,9290,9290,9290,0
20240213,131900,42248240,9290,9290,9290,9290,9
20240213,131800,42164630,9280,9280,9280,9280,0
20240213,131700,42164630,9280,9280,9280,9280,0
20240213,131600,42164630,9280,9280,9280,9280,0
20240213,131500,42164630,9280,9280,9280,9280,0
20240213,131400,42164630,9280,9280,9280,9280,1
20240213,131300,42155350,9290,9290,9290,9290,0
20240213,131200,42155350,9290,9290,9290,9290,0
20240213,131100,42155350,9290,9290,9290,9290,0
20240213,131000,42155350,9290,9290,9290,9290,1
20240213,130900,42146060,9290,9290,9290,9290,0
20240213,130800,42146060,9290,9290,9290,9290,1
20240213,130700,42136770,9290,9290,9290,9290,0
20240213,130600,42136770,9290,9290,9290,9290,9
20240213,130500,42053160,9280,9280,9280,9280,0
20240213,130400,42053160,9280,9280,9280,9280,0
20240213,130300,42053160,9280,9280,9280,9280,1
20240213,130200,42043880,9290,9290,9290,9290,0
20240213,130100,42043880,9290,9290,9290,9290,0
20240213,130000,42043880,9290,9290,9290,9290,0
20240213,125900,42043880,9290,9290,9290,9290,5
20240213,125800,41997430,9280,9280,9280,9280,0
20240213,125700,41997430,9280,9280,9280,9280,0
20240213,125600,41997430,9280,9280,9280,9280,1
20240213,125500,41988150,9280,9280,9280,9280,0
20240213,125400,41988150,9280,9280,9280,9280,0
20240213,125300,41988150,9280,9280,9280,9280,1
20240213,125200,41978870,9280,9280,9280,9280,1
20240213,125100,41969590,9280,9280,9280,9280,1
20240213,125000,41960310,9280,9290,9290,9280,467
20240213,124900,37621890,9290,9290,9290,9290,0
20240213,124800,37621890,9290,9290,9290,9290,2
20240213,124700,37603310,9280,9280,9280,9280,0
20240213,124600,37603310,9280,9280,9280,9280,0
20240213,124500,37603310,9280,9280,9280,9280,0
20240213,124400,37603310,9280,9280,9280,9280,0
20240213,124300,37603310,9280,9280,9280,9280,0
20240213,124200,37603310,9280,9280,9280,9280,0
20240213,124100,37603310,9280,9280,9280,9280,0
20240213,124000,37603310,9280,9280,9280,9280,0
20240213,123900,37603310,9280,9280,9280,9280,0
20240213,123800,37603310,9280,9280,9280,9280,0
20240213,123700,37603310,9280,9280,9280,9280,1
20240213,123600,37594030,9290,9290,9290,9290,108
20240213,123500,36590710,9280,9290,9290,9280,74
20240213,123400,35903950,9290,9290,9290,9290,0
20240213,123300,35903950,9290,9290,9290,9290,0
20240213,123200,35903950,9290,9290,9290,9290,0
20240213,123100,35903950,9290,9290,9290,9290,0
20240213,123000,35903950,9290,9290,9290,9290,0
20240213,122900,35903950,9290,9290,9290,9290,0
20240213,122800,35903950,9290,9290,9290,9290,1
20240213,122700,35894660,9290,9290,9290,9290,10
20240213,122600,35801760,9290,9290,9290,9290,0
20240213,122500,35801760,9290,9290,9290,9290,0
20240213,122400,35801760,9290,9290,9290,9290,5
20240213,122300,35755310,9280,9280,9280,9280,10
20240213,122200,35662510,9280,9280,9280,9280,5
20240213,122100,35616110,9280,9280,9280,9280,0
20240213,122000,35616110,9280,9280,9280,9280,10
20240213,121900,35523310,9280,9280,9280,9280,0
20240213,121800,35523310,9280,9280,9280,9280,0
20240213,121700,35523310,9280,9280,9280,9280,0
20240213,121600,35523310,9280,9280,9280,9280,100
20240213,121500,34595310,9280,9280,9290,9280,13
20240213,121400,34474660,9290,9290,9290,9290,1
20240213,121300,34465370,9290,9290,9290,9290,14
20240213,121200,34335310,9290,9290,9290,9290,98
20240213,121100,33424890,9290,9290,9290,9290,13
20240213,121000,33304120,9290,9290,9290,9290,293
20240213,120900,30582150,9290,9290,9290,9290,2
20240213,120800,30563570,9280,9280,9280,9280,0
20240213,120700,30563570,9280,9280,9280,9280,0
20240213,120600,30563570,9280,9280,9280,9280,0
20240213,120500,30563570,9280,9290,9290,9280,14
20240213,120400,30433600,9280,9280,9280,9280,2
20240213,120300,30415040,9280,9280,9280,9280,0
20240213,120200,30415040,9280,9280,9280,9280,0
20240213,120100,30415040,9280,9280,9280,9280,0
20240213,120000,30415040,9280,9280,9280,9280,0
20240213,115900,30415040,9280,9280,9280,9280,0
20240213,115800,30415040,9280,9280,9280,9280,0
20240213,115700,30415040,9280,9280,9280,9280,1
20240213,115600,30405760,9280,9280,9280,9280,1
20240213,115500,30396480,9290,9290,9290,9290,0
20240213,115400,30396480,9290,9280,9290,9280,110
20240213,115300,29374590,9290,9290,9290,9290,0
20240213,115200,29374590,9290,9290,9290,9290,0
20240213,115100,29374590,9290,9290,9290,9290,0
20240213,115000,29374590,9290,9290,9290,9290,0
20240213,114900,29374590,9290,9290,9290,9290,5
20240213,114800,29328140,9280,9280,9280,9280,0
20240213,114700,29328140,9280,9280,9280,9280,0
20240213,114600,29328140,9280,9280,9280,9280,0
20240213,114500,29328140,9280,9280,9280,9280,1
20240213,114400,29318860,9280,9280,9280,9280,0
20240213,114300,29318860,9280,9280,9280,9280,5
20240213,114200,29272460,9280,9280,9280,9280,1
20240213,114100,29263180,9280,9280,9280,9280,1
20240213,114000,29253900,9290,9290,9290,9290,0
20240213,113900,29253900,9290,9290,9290,9290,335
20240213,113800,26141750,9290,9290,9290,9290,1
20240213,113700,26132460,9280,9280,9280,9280,0
20240213,113600,26132460,9280,9280,9280,9280,0
20240213,113500,26132460,9280,9280,9280,9280,1
20240213,113400,26123180,9290,9280,9290,9280,6
20240213,113300,26067450,9280,9280,9280,9280,1
20240213,113200,26058170,9290,9290,9290,9290,10
20240213,113100,25965270,9280,9280,9280,9280,1
20240213,113000,25955990,9280,9280,9280,9280,0
20240213,112900,25955990,9280,9280,9280,9280,0
20240213,112800,25955990,9280,9280,9280,9280,1
20240213,112700,25946710,9280,9280,9280,9280,0
20240213,112600,25946710,9280,9280,9280,9280,0
20240213,112500,25946710,9280,9280,9280,9280,1
20240213,112400,25937430,9280,9280,9280,9280,1
20240213,112300,25928150,9280,9280,9280,9280,1
20240213,112200,25918870,9290,9290,9290,9280,48
20240213,112100,25472960,9290,9290,9290,9290,0
20240213,112000,25472960,9290,9280,9290,9280,2
20240213,111900,25454390,9280,9280,9280,9280,0
20240213,111800,25454390,9280,9280,9280,9280,0
20240213,111700,25454390,9280,9280,9280,9280,1
20240213,111600,25445110,9280,9280,9280,9280,1
20240213,111500,25435830,9280,9280,9280,9280,1
20240213,111400,25426550,9280,9280,9280,9280,84
20240213,111300,24647030,9280,9280,9280,9280,0
20240213,111200,24647030,9280,9280,9280,9280,0
20240213,111100,24647030,9280,9280,9280,9280,0
20240213,111000,24647030,9280,9280,9280,9280,0
20240213,110900,24647030,9280,9280,9280,9280,0
20240213,110800,24647030,9280,9280,9280,9280,33
20240213,110700,24340790,9270,9270,9270,9270,63
20240213,110600,23756780,9290,9290,9290,9290,0
20240213,110500,23756780,9290,9290,9290,9290,0
20240213,110400,23756780,9290,9290,9290,9290,0
20240213,110300,23756780,9290,9290,9290,9290,0
20240213,110200,23756780,9290,9290,9290,9290,6
20240213,110100,23701040,9290,9290,9290,9290,0
20240213,110000,23701040,9290,9290,9290,9290,0
20240213,105900,23701040,9290,9290,9290,9290,0
20240213,105800,23701040,9290,9290,9290,9290,0
20240213,105700,23701040,9290,9290,9290,9290,0
20240213,105600,23701040,9290,9290,9290,9290,0
20240213,105500,23701040,9290,9290,9290,9290,0
20240213,105400,23701040,9290,9290,9290,9290,0
20240213,105300,23701040,9290,9290,9290,9290,0
20240213,105200,23701040,9290,9290,9290,9290,0
20240213,105100,23701040,9290,9280,9290,9280,300
20240213,105000,20914110,9280,9280,9280,9280,3
20240213,104900,20886270,9280,9280,9280,9280,2
20240213,104800,20867710,9270,9270,9270,9270,0
20240213,104700,20867710,9270,9270,9270,9270,0
20240213,104600,20867710,9270,9270,9270,9270,0
20240213,104500,20867710,9270,9270,9270,9270,0
20240213,104400,20867710,9270,9270,9270,9270,0
20240213,104300,20867710,9270,9270,9270,9270,1
20240213,104200,20858440,9270,9270,9270,9270,50
20240213,104100,20394940,9280,9280,9280,9280,0
20240213,104000,20394940,9280,9280,9280,9280,0
20240213,103900,20394940,9280,9280,9280,9280,0
20240213,103800,20394940,9280,9280,9280,9280,0
20240213,103700,20394940,9280,9280,9280,9280,0
20240213,103600,20394940,9280,9280,9280,9280,0
20240213,103500,20394940,9280,9280,9280,9280,11
20240213,103400,20292860,9280,9280,9280,9280,5
20240213,103300,20246460,9280,9280,9280,9280,1
20240213,103200,20237180,9290,9290,9290,9290,0
20240213,103100,20237180,9290,9290,9290,9290,0
20240213,103000,20237180,9290,9280,9290,9280,3
20240213,102900,20209320,9280,9280,9280,9280,21
20240213,102800,20014440,9280,9280,9280,9280,1
20240213,102700,20005160,9280,9280,9280,9280,1
20240213,102600,19995880,9280,9280,9280,9280,7
20240213,102500,19930920,9280,9280,9280,9280,145
20240213,102400,18585320,9290,9290,9290,9290,0
20240213,102300,18585320,9290,9280,9290,9280,2
20240213,102200,18566750,9280,9280,9280,9280,0
20240213,102100,18566750,9280,9280,9280,9280,0
20240213,102000,18566750,9280,9280,9280,9280,1
20240213,101900,18557470,9280,9280,9280,9280,2
20240213,101800,18538910,9290,9280,9290,9280,2
20240213,101700,18520340,9280,9280,9280,9280,102
20240213,101600,17573780,9280,9280,9280,9280,1
20240213,101500,17564500,9280,9280,9280,9280,0
20240213,101400,17564500,9280,9280,9280,9280,0
20240213,101300,17564500,9280,9280,9280,9280,0
20240213,101200,17564500,9280,9290,9290,9280,31
20240213,101100,17276810,9290,9290,9290,9290,5
20240213,101000,17230360,9290,9290,9290,9290,1
20240213,100900,17221070,9290,9290,9290,9290,1
20240213,100800,17211780,9280,9280,9280,9280,99
20240213,100700,16293060,9290,9290,9290,9290,1
20240213,100600,16283770,9290,9290,9290,9290,1
20240213,100500,16274480,9290,9290,9290,9290,1
20240213,100400,16265190,9290,9290,9290,9290,0
20240213,100300,16265190,9290,9290,9290,9290,5
20240213,100200,16218740,9290,9290,9290,9290,5
20240213,100100,16172290,9280,9280,9280,9280,0
20240213,100000,16172290,9280,9290,9290,9280,7
20240213,095900,16107280,9280,9280,9280,9280,7
20240213,095800,16042320,9290,9290,9290,9290,7
20240213,095700,15977290,9290,9290,9290,9290,0
20240213,095600,15977290,9290,9290,9290,9290,2
20240213,095500,15958710,9280,9280,9280,9280,0
20240213,095400,15958710,9280,9280,9280,9280,1
20240213,095300,15949430,9290,9290,9290,9290,208
20240213,095200,14017110,9290,9290,9290,9290,0
20240213,095100,14017110,9290,9290,9290,9290,100
20240213,095000,13088110,9290,9290,9290,9290,0
20240213,094900,13088110,9290,9290,9290,9290,0
20240213,094800,13088110,9290,9290,9290,9290,5
20240213,094700,13041660,9290,9290,9290,9290,26
20240213,094600,12800120,9290,9290,9290,9290,15
20240213,094500,12660770,9290,9290,9290,9280,27
20240213,094400,12410170,9290,9290,9290,9290,5
20240213,094300,12363720,9290,9290,9290,9290,0
20240213,094200,12363720,9290,9290,9290,9290,0
20240213,094100,12363720,9290,9290,9290,9290,1
20240213,094000,12354430,9280,9280,9280,9280,12
20240213,093900,12243070,9280,9280,9280,9280,0
20240213,093800,12243070,9280,9280,9280,9280,0
20240213,093700,12243070,9280,9290,9290,9280,5
20240213,093600,12196640,9280,9280,9280,9280,0
20240213,093500,12196640,9280,9280,9280,9280,269
20240213,093400,9700320,9270,9270,9270,9270,0
20240213,093300,9700320,9270,9270,9270,9270,50
20240213,093200,9236820,9270,9270,9270,9270,0
20240213,093100,9236820,9270,9270,9270,9270,0
20240213,093000,9236820,9270,9280,9280,9270,11
20240213,092900,9134750,9270,9270,9270,9270,0
20240213,092800,9134750,9270,9270,9270,9270,50
20240213,092700,8671250,9270,9270,9270,9270,16
20240213,092600,8522930,9270,9270,9270,9270,100
20240213,092500,7595930,9280,9280,9280,9280,0
20240213,092400,7595930,9280,9280,9280,9280,50
20240213,092300,7131930,9280,9280,9280,9280,0
20240213,092200,7131930,9280,9280,9280,9280,0
20240213,092100,7131930,9280,9280,9280,9280,100
20240213,092000,6203930,9280,9280,9280,9280,1
20240213,091900,6194650,9280,9280,9280,9280,30
20240213,091800,5916250,9270,9270,9270,9270,0
20240213,091700,5916250,9270,9270,9270,9270,2
20240213,091600,5897710,9280,9280,9280,9270,73
20240213,091500,5220490,9280,9290,9290,9280,128
20240213,091400,4031650,9290,9290,9290,9290,1
20240213,091300,4022360,9290,9290,9290,9290,17
20240213,091200,3864430,9290,9290,9290,9290,10
20240213,091100,3771530,9290,9290,9290,9290,2
20240213,091000,3752950,9290,9290,9290,9290,30
20240213,090900,3474250,9290,9290,9290,9280,54
20240213,090800,2972600,9290,9290,9290,9290,72
20240213,090700,2303720,9290,9290,9290,9290,1
20240213,090600,2294430,9280,9280,9280,9280,20
20240213,090500,2108830,9290,9290,9290,9290,13
20240213,090400,1988060,9290,9290,9290,9290,0
20240213,090300,1988060,9290,9290,9290,9290,92
20240213,090200,1133380,9290,9290,9290,9290,100
20240213,090100,204380,9290,9290,9290,9290,5
20240213,090000,157930,9290,9290,9290,9290,17