KissMeData/036670/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191800,180583910,7510,7510,7510,7510,1088
20240215,191700,180583910,7510,7510,7510,7510,0
20240215,191600,180583910,7510,7510,7510,7510,0
20240215,191500,180583910,7510,7510,7510,7510,0
20240215,191400,180583910,7510,7510,7510,7510,0
20240215,191300,180583910,7510,7510,7510,7510,0
20240215,191200,180583910,7510,7510,7510,7510,0
20240215,191100,180583910,7510,7510,7510,7510,0
20240215,191000,180583910,7510,7510,7510,7510,0
20240215,190900,180583910,7510,7510,7510,7510,0
20240215,190800,180583910,7510,7510,7510,7510,0
20240215,190700,180583910,7510,7510,7510,7510,0
20240215,190600,180583910,7510,7510,7510,7510,0
20240215,190500,180583910,7510,7510,7510,7510,0
20240215,190400,180583910,7510,7510,7510,7510,0
20240215,190300,180583910,7510,7510,7510,7510,0
20240215,190200,180583910,7510,7510,7510,7510,0
20240215,190100,180583910,7510,7510,7510,7510,0
20240215,190000,180583910,7510,7510,7510,7510,0
20240215,185900,180583910,7510,7510,7510,7510,0
20240215,185800,180583910,7510,7510,7510,7510,0
20240215,185700,180583910,7510,7510,7510,7510,0
20240215,185600,180583910,7510,7510,7510,7510,0
20240215,185500,180583910,7510,7510,7510,7510,0
20240215,185400,180583910,7510,7510,7510,7510,0
20240215,185300,180583910,7510,7510,7510,7510,0
20240215,185200,180583910,7510,7510,7510,7510,0
20240215,185100,180583910,7510,7510,7510,7510,0
20240215,185000,180583910,7510,7510,7510,7510,0
20240215,184900,180583910,7510,7510,7510,7510,0
20240215,184800,180583910,7510,7510,7510,7510,1088
20240215,184700,180583910,7510,7510,7510,7510,0
20240215,184600,180583910,7510,7510,7510,7510,0
20240215,184500,180583910,7510,7510,7510,7510,0
20240215,184400,180583910,7510,7510,7510,7510,0
20240215,184300,180583910,7510,7510,7510,7510,0
20240215,184200,180583910,7510,7510,7510,7510,0
20240215,184100,180583910,7510,7510,7510,7510,0
20240215,184000,180583910,7510,7510,7510,7510,0
20240215,183900,180583910,7510,7510,7510,7510,0
20240215,183800,180583910,7510,7510,7510,7510,0
20240215,183700,180583910,7510,7510,7510,7510,0
20240215,183600,180583910,7510,7510,7510,7510,0
20240215,183500,180583910,7510,7510,7510,7510,0
20240215,183400,180583910,7510,7510,7510,7510,0
20240215,183300,180583910,7510,7510,7510,7510,0
20240215,183200,180583910,7510,7510,7510,7510,0
20240215,183100,180583910,7510,7510,7510,7510,0
20240215,183000,180583910,7510,7510,7510,7510,0
20240215,182900,180583910,7510,7510,7510,7510,0
20240215,182800,180583910,7510,7510,7510,7510,0
20240215,182700,180583910,7510,7510,7510,7510,0
20240215,182600,180583910,7510,7510,7510,7510,0
20240215,182500,180583910,7510,7510,7510,7510,0
20240215,182400,180583910,7510,7510,7510,7510,0
20240215,182300,180583910,7510,7510,7510,7510,0
20240215,182200,180583910,7510,7510,7510,7510,0
20240215,182100,180583910,7510,7510,7510,7510,0
20240215,182000,180583910,7510,7510,7510,7510,0
20240215,181900,180583910,7510,7510,7510,7510,0
20240215,181800,180583910,7510,7510,7510,7510,1088
20240215,181700,180583910,7510,7510,7510,7510,0
20240215,181600,180583910,7510,7510,7510,7510,0
20240215,181500,180583910,7510,7510,7510,7510,0
20240215,181400,180583910,7510,7510,7510,7510,0
20240215,181300,180583910,7510,7510,7510,7510,0
20240215,181200,180583910,7510,7510,7510,7510,0
20240215,181100,180583910,7510,7510,7510,7510,0
20240215,181000,180583910,7510,7510,7510,7510,0
20240215,180900,180583910,7510,7510,7510,7510,0
20240215,180800,180583910,7510,7510,7510,7510,0
20240215,180700,180583910,7510,7510,7510,7510,0
20240215,180600,180583910,7510,7510,7510,7510,0
20240215,180500,180583910,7510,7510,7510,7510,0
20240215,180400,180583910,7510,7510,7510,7510,0
20240215,180300,180583910,7510,7510,7510,7510,0
20240215,180200,180583910,7510,7510,7510,7510,0
20240215,180100,180583910,7510,7510,7510,7510,0
20240215,180000,180583910,7510,7510,7510,7510,0
20240215,175900,180583910,7510,7510,7510,7510,0
20240215,175800,180583910,7510,7510,7510,7510,0
20240215,175700,180583910,7510,7510,7510,7510,0
20240215,175600,180583910,7510,7510,7510,7510,0
20240215,175500,180583910,7510,7510,7510,7510,0
20240215,175400,180583910,7510,7510,7510,7510,0
20240215,175300,180583910,7510,7510,7510,7510,0
20240215,175200,180583910,7510,7510,7510,7510,0
20240215,175100,180583910,7510,7510,7510,7510,0
20240215,175000,180583910,7510,7510,7510,7510,0
20240215,174900,180583910,7510,7510,7510,7510,0
20240215,174800,180583910,7510,7510,7510,7510,1088
20240215,174700,180583910,7510,7510,7510,7510,0
20240215,174600,180583910,7510,7510,7510,7510,0
20240215,174500,180583910,7510,7510,7510,7510,0
20240215,174400,180583910,7510,7510,7510,7510,0
20240215,174300,180583910,7510,7510,7510,7510,0
20240215,174200,180583910,7510,7510,7510,7510,0
20240215,174100,180583910,7510,7510,7510,7510,0
20240215,174000,180583910,7510,7510,7510,7510,0
20240215,173900,180583910,7510,7510,7510,7510,0
20240215,173800,180583910,7510,7510,7510,7510,0
20240215,173700,180583910,7510,7510,7510,7510,0
20240215,173600,180583910,7510,7510,7510,7510,0
20240215,173500,180583910,7510,7510,7510,7510,0
20240215,173400,180583910,7510,7510,7510,7510,0
20240215,173300,180583910,7510,7510,7510,7510,0
20240215,173200,180583910,7510,7510,7510,7510,0
20240215,173100,180583910,7510,7510,7510,7510,0
20240215,173000,180583910,7510,7510,7510,7510,0
20240215,172900,180583910,7510,7510,7510,7510,0
20240215,172800,180583910,7510,7510,7510,7510,0
20240215,172700,180583910,7510,7510,7510,7510,0
20240215,172600,180583910,7510,7510,7510,7510,0
20240215,172500,180583910,7510,7510,7510,7510,0
20240215,172400,180583910,7510,7510,7510,7510,0
20240215,172300,180583910,7510,7510,7510,7510,0
20240215,172200,180583910,7510,7510,7510,7510,0
20240215,172100,180583910,7510,7510,7510,7510,0
20240215,172000,180583910,7510,7510,7510,7510,0
20240215,171900,180583910,7510,7510,7510,7510,0
20240215,171800,180583910,7510,7510,7510,7510,1088
20240215,171700,180583910,7510,7510,7510,7510,0
20240215,171600,180583910,7510,7510,7510,7510,0
20240215,171500,180583910,7510,7510,7510,7510,0
20240215,171400,180583910,7510,7510,7510,7510,0
20240215,171300,180583910,7510,7510,7510,7510,0
20240215,171200,180583910,7510,7510,7510,7510,0
20240215,171100,180583910,7510,7510,7510,7510,0
20240215,171000,180583910,7510,7510,7510,7510,0
20240215,170900,180583910,7510,7510,7510,7510,0
20240215,170800,180583910,7510,7510,7510,7510,0
20240215,170700,180583910,7510,7510,7510,7510,0
20240215,170600,180583910,7510,7510,7510,7510,0
20240215,170500,180583910,7510,7510,7510,7510,0
20240215,170400,180583910,7510,7510,7510,7510,0
20240215,170300,180583910,7510,7510,7510,7510,0
20240215,170200,180583910,7510,7510,7510,7510,0
20240215,170100,180583910,7510,7510,7510,7510,0
20240215,170000,180583910,7510,7510,7510,7510,0
20240215,165900,180583910,7510,7510,7510,7510,0
20240215,165800,180583910,7510,7510,7510,7510,0
20240215,165700,180583910,7510,7510,7510,7510,0
20240215,165600,180583910,7510,7510,7510,7510,0
20240215,165500,180583910,7510,7510,7510,7510,0
20240215,165400,180583910,7510,7510,7510,7510,0
20240215,165300,180583910,7510,7510,7510,7510,0
20240215,165200,180583910,7510,7510,7510,7510,0
20240215,165100,180583910,7510,7510,7510,7510,0
20240215,165000,180583910,7510,7510,7510,7510,0
20240215,164900,180583910,7510,7510,7510,7510,0
20240215,164800,180583910,7510,7510,7510,7510,1088
20240215,164700,180583910,7510,7510,7510,7510,0
20240215,164600,180583910,7510,7510,7510,7510,0
20240215,164500,180583910,7510,7510,7510,7510,0
20240215,164400,180583910,7510,7510,7510,7510,0
20240215,164300,180583910,7510,7510,7510,7510,0
20240215,164200,180583910,7510,7510,7510,7510,0
20240215,164100,180583910,7510,7510,7510,7510,0
20240215,164000,180583910,7510,7510,7510,7510,0
20240215,163900,180583910,7510,7510,7510,7510,0
20240215,163800,180583910,7510,7510,7510,7510,0
20240215,163700,180583910,7510,7510,7510,7510,0
20240215,163600,180583910,7510,7510,7510,7510,0
20240215,163500,180583910,7510,7510,7510,7510,0
20240215,163400,180583910,7510,7510,7510,7510,0
20240215,163300,180583910,7510,7510,7510,7510,0
20240215,163200,180583910,7510,7510,7510,7510,0
20240215,163100,180583910,7510,7510,7510,7510,0
20240215,163000,180583910,7510,7510,7510,7510,0
20240215,162900,180583910,7510,7510,7510,7510,0
20240215,162800,180583910,7510,7510,7510,7510,0
20240215,162700,180583910,7510,7510,7510,7510,0
20240215,162600,180583910,7510,7510,7510,7510,0
20240215,162500,180583910,7510,7510,7510,7510,0
20240215,162400,180583910,7510,7510,7510,7510,0
20240215,162300,180583910,7510,7510,7510,7510,0
20240215,162200,180583910,7510,7510,7510,7510,0
20240215,162100,180583910,7510,7510,7510,7510,0
20240215,162000,180583910,7510,7510,7510,7510,0
20240215,161900,180583910,7510,7510,7510,7510,0
20240215,161800,180583910,7510,7510,7510,7510,1088
20240215,161700,180583910,7510,7510,7510,7510,0
20240215,161600,180583910,7510,7510,7510,7510,0
20240215,161500,180583910,7510,7510,7510,7510,0
20240215,161400,180583910,7510,7510,7510,7510,0
20240215,161300,180583910,7510,7510,7510,7510,0
20240215,161200,180583910,7510,7510,7510,7510,0
20240215,161100,180583910,7510,7510,7510,7510,0
20240215,161000,180583910,7510,7510,7510,7510,0
20240215,160900,180583910,7510,7510,7510,7510,0
20240215,160800,180583910,7510,7510,7510,7510,0
20240215,160700,180583910,7510,7510,7510,7510,0
20240215,160600,180583910,7510,7510,7510,7510,0
20240215,160500,180583910,7510,7510,7510,7510,0
20240215,160400,180583910,7510,7510,7510,7510,0
20240215,160300,180583910,7510,7510,7510,7510,0
20240215,160200,180583910,7510,7510,7510,7510,0
20240215,160100,180583910,7510,7510,7510,7510,0
20240215,160000,180583910,7510,7510,7510,7510,0
20240215,155900,180583910,7510,7510,7510,7510,0
20240215,155800,180583910,7510,7510,7510,7510,0
20240215,155700,180583910,7510,7510,7510,7510,0
20240215,155600,180583910,7510,7510,7510,7510,0
20240215,155500,180583910,7510,7510,7510,7510,0
20240215,155400,180583910,7510,7510,7510,7510,0
20240215,155300,180583910,7510,7510,7510,7510,0
20240215,155200,180583910,7510,7510,7510,7510,0
20240215,155100,180583910,7510,7510,7510,7510,0
20240215,155000,180583910,7510,7510,7510,7510,0
20240215,154900,180583910,7510,7510,7510,7510,0
20240215,154800,180583910,7510,7510,7510,7510,1088
20240215,154700,180583910,7510,7510,7510,7510,0
20240215,154600,180583910,7510,7510,7510,7510,0
20240215,154500,180583910,7510,7510,7510,7510,0
20240215,154400,180583910,7510,7510,7510,7510,0
20240215,154300,180583910,7510,7510,7510,7510,0
20240215,154200,180583910,7510,7510,7510,7510,0
20240215,154100,180583910,7510,7510,7510,7510,0
20240215,154000,180583910,7510,7510,7510,7510,0
20240215,153900,180583910,7510,7510,7510,7510,0
20240215,153800,180583910,7510,7510,7510,7510,0
20240215,153700,180583910,7510,7510,7510,7510,0
20240215,153600,180583910,7510,7510,7510,7510,0
20240215,153500,180583910,7510,7510,7510,7510,0
20240215,153400,180583910,7510,7510,7510,7510,0
20240215,153300,180583910,7510,7510,7510,7510,0
20240215,153200,180583910,7510,7510,7510,7510,0
20240215,153100,180583910,7510,7510,7510,7510,0
20240215,153000,180583910,7510,7510,7510,7510,1088
20240215,152900,172413030,7510,7510,7510,7510,0
20240215,152800,172413030,7510,7510,7510,7510,0
20240215,152700,172413030,7510,7510,7510,7510,0
20240215,152600,172413030,7510,7510,7510,7510,0
20240215,152500,172413030,7510,7510,7510,7510,0
20240215,152400,172413030,7510,7510,7510,7510,0
20240215,152300,172413030,7510,7510,7510,7510,0
20240215,152200,172413030,7510,7510,7510,7510,0
20240215,152100,172413030,7510,7510,7510,7510,0
20240215,152000,172413030,7510,7510,7510,7510,0
20240215,151900,172413030,7510,7510,7510,7510,0
20240215,151800,172413030,7510,7510,7510,7510,0
20240215,151700,172413030,7510,7510,7510,7510,0
20240215,151600,172413030,7510,7510,7510,7510,2
20240215,151500,172398010,7500,7500,7500,7500,4
20240215,151400,172368010,7510,7500,7510,7500,9
20240215,151300,172300500,7500,7500,7500,7500,148
20240215,151200,171190500,7510,7510,7510,7510,0
20240215,151100,171190500,7510,7510,7510,7510,0
20240215,151000,171190500,7510,7510,7510,7510,0
20240215,150900,171190500,7510,7510,7510,7500,65
20240215,150800,170702370,7510,7510,7510,7510,0
20240215,150700,170702370,7510,7510,7510,7510,0
20240215,150600,170702370,7510,7510,7510,7510,4
20240215,150500,170672330,7510,7510,7520,7510,14
20240215,150400,170567090,7520,7510,7520,7510,102
20240215,150300,169801060,7510,7510,7510,7510,1
20240215,150200,169793550,7500,7500,7500,7500,1
20240215,150100,169786050,7500,7500,7500,7500,1
20240215,150000,169778550,7510,7510,7510,7500,42
20240215,145900,169463200,7510,7510,7510,7510,7
20240215,145800,169410630,7510,7510,7510,7510,176
20240215,145700,168088870,7510,7500,7510,7500,165
20240215,145600,166849750,7500,7500,7510,7500,28
20240215,145500,166639500,7510,7510,7510,7510,54
20240215,145400,166233960,7510,7510,7510,7510,24
20240215,145300,166053720,7510,7510,7510,7510,25
20240215,145200,165865970,7500,7500,7500,7500,5
20240215,145100,165828470,7510,7500,7510,7500,100
20240215,145000,165077610,7500,7500,7510,7500,34
20240215,144900,164822360,7510,7500,7510,7500,28
20240215,144800,164612120,7500,7490,7510,7490,93
20240215,144700,163914080,7500,7500,7500,7490,26
20240215,144600,163719090,7490,7500,7500,7490,26
20240215,144500,163524100,7490,7490,7490,7490,1
20240215,144400,163516610,7490,7490,7500,7490,26
20240215,144300,163321630,7500,7500,7500,7500,25
20240215,144200,163134130,7490,7490,7500,7490,28
20240215,144100,162924160,7490,7480,7490,7480,40
20240215,144000,162624760,7500,7500,7500,7500,25
20240215,143900,162437260,7450,7480,7500,7450,534
20240215,143800,158457400,7480,7480,7480,7480,0
20240215,143700,158457400,7480,7450,7480,7450,260
20240215,143600,156520010,7450,7450,7450,7450,24
20240215,143500,156341210,7450,7450,7450,7450,24
20240215,143400,156162410,7450,7450,7450,7450,25
20240215,143300,155976160,7440,7440,7440,7440,38
20240215,143200,155693440,7440,7440,7440,7440,25
20240215,143100,155507440,7440,7440,7440,7440,24
20240215,143000,155328880,7440,7440,7440,7440,0
20240215,142900,155328880,7440,7440,7440,7440,76
20240215,142800,154763440,7440,7440,7440,7440,24
20240215,142700,154584880,7440,7440,7440,7440,25
20240215,142600,154398880,7440,7440,7440,7440,74
20240215,142500,153848320,7440,7440,7440,7440,24
20240215,142400,153669760,7450,7450,7450,7450,25
20240215,142300,153483510,7410,7440,7440,7410,557
20240215,142200,149354310,7450,7450,7450,7450,24
20240215,142100,149175510,7450,7450,7450,7450,32
20240215,142000,148937110,7450,7450,7450,7450,24
20240215,141900,148758310,7450,7450,7450,7450,25
20240215,141800,148572060,7420,7420,7420,7420,60
20240215,141700,148126860,7420,7420,7420,7420,87
20240215,141600,147481320,7420,7420,7420,7420,0
20240215,141500,147481320,7420,7420,7420,7420,78
20240215,141400,146902560,7420,7420,7420,7410,27
20240215,141300,146702230,7420,7420,7420,7420,61
20240215,141200,146249610,7420,7420,7420,7420,44
20240215,141100,145923130,7420,7450,7450,7420,169
20240215,141000,144668400,7420,7450,7450,7420,1524
20240215,140900,133352760,7450,7450,7450,7450,201
20240215,140800,131855310,7460,7460,7460,7460,70
20240215,140700,131333110,7460,7460,7460,7460,30
20240215,140600,131109310,7460,7480,7480,7460,243
20240215,140500,129295590,7500,7480,7500,7480,27
20240215,140400,129093130,7500,7500,7500,7500,24
20240215,140300,128913130,7500,7500,7500,7500,25
20240215,140200,128725630,7500,7500,7500,7500,24
20240215,140100,128545630,7470,7470,7470,7470,47
20240215,140000,128194540,7470,7470,7470,7470,83
20240215,135900,127574530,7470,7470,7470,7470,35
20240215,135800,127313080,7470,7470,7470,7470,27
20240215,135700,127111390,7470,7470,7470,7470,89
20240215,135600,126446560,7470,7470,7470,7470,24
20240215,135500,126267280,7470,7470,7470,7470,31
20240215,135400,126035710,7470,7470,7470,7470,6
20240215,135300,125990890,7470,7470,7470,7470,86
20240215,135200,125348470,7470,7500,7500,7470,177
20240215,135100,124025520,7500,7500,7500,7500,24
20240215,135000,123845520,7500,7500,7500,7500,25
20240215,134900,123658020,7470,7470,7470,7470,76
20240215,134800,123090300,7470,7470,7470,7470,34
20240215,134700,122836320,7470,7470,7470,7470,6
20240215,134600,122791500,7470,7470,7470,7470,95
20240215,134500,122081850,7470,7470,7470,7470,30
20240215,134400,121857750,7470,7470,7470,7470,34
20240215,134300,121603770,7470,7470,7470,7470,30
20240215,134200,121379670,7470,7470,7470,7470,31
20240215,134100,121148100,7470,7500,7500,7470,88
20240215,134000,120490010,7510,7510,7510,7510,25
20240215,133900,120302260,7510,7510,7510,7510,0
20240215,133800,120302260,7510,7480,7510,7480,25
20240215,133700,120114540,7480,7510,7510,7450,634
20240215,133600,115388660,7440,7520,7520,7440,525
20240215,133500,111474520,7500,7500,7500,7500,11
20240215,133400,111392020,7500,7490,7500,7490,26
20240215,133300,111197030,7490,7500,7500,7490,25
20240215,133200,111009540,7500,7500,7500,7500,0
20240215,133100,111009540,7500,7470,7500,7470,80
20240215,133000,110411190,7470,7470,7470,7470,32
20240215,132900,110172150,7470,7470,7470,7470,33
20240215,132800,109925640,7470,7470,7470,7470,31
20240215,132700,109694070,7470,7470,7470,7470,24
20240215,132600,109514790,7470,7470,7470,7470,25
20240215,132500,109328040,7450,7460,7460,7450,800
20240215,132400,103364040,7500,7480,7500,7470,324
20240215,132300,100942080,7500,7500,7500,7500,25
20240215,132200,100754580,7500,7500,7500,7500,24
20240215,132100,100574580,7500,7500,7500,7500,25
20240215,132000,100387080,7500,7500,7500,7500,24
20240215,131900,100207080,7500,7520,7520,7500,217
20240215,131800,98578690,7520,7520,7520,7520,1
20240215,131700,98571170,7520,7510,7520,7510,436
20240215,131600,95296560,7520,7520,7520,7520,24
20240215,131500,95116080,7510,7520,7520,7510,31
20240215,131400,94883020,7520,7520,7520,7520,24
20240215,131300,94702540,7520,7520,7520,7520,25
20240215,131200,94514540,7520,7520,7520,7520,24
20240215,131100,94334060,7520,7520,7520,7520,25
20240215,131000,94146060,7520,7510,7520,7510,37
20240215,130900,93868090,7520,7520,7520,7520,64
20240215,130800,93386810,7520,7520,7520,7520,24
20240215,130700,93206330,7510,7510,7520,7510,54
20240215,130600,92800540,7520,7520,7520,7520,24
20240215,130500,92620060,7520,7520,7520,7520,25
20240215,130400,92432060,7520,7520,7520,7520,20
20240215,130300,92281660,7520,7510,7520,7510,152
20240215,130200,91140030,7520,7520,7520,7520,0
20240215,130100,91140030,7520,7520,7520,7520,0
20240215,130000,91140030,7520,7520,7520,7520,0
20240215,125900,91140030,7520,7520,7520,7520,0
20240215,125800,91140030,7520,7520,7520,7520,0
20240215,125700,91140030,7520,7510,7520,7510,7
20240215,125600,91087450,7520,7510,7520,7510,121
20240215,125500,90178730,7510,7510,7510,7510,1
20240215,125400,90171220,7520,7520,7520,7520,0
20240215,125300,90171220,7520,7520,7520,7520,45
20240215,125200,89832820,7520,7510,7520,7510,23
20240215,125100,89660080,7520,7520,7520,7520,0
20240215,125000,89660080,7520,7520,7520,7520,0
20240215,124900,89660080,7520,7520,7520,7520,0
20240215,124800,89660080,7520,7520,7520,7520,1
20240215,124700,89652560,7520,7520,7520,7520,0
20240215,124600,89652560,7520,7520,7520,7520,0
20240215,124500,89652560,7520,7520,7520,7520,0
20240215,124400,89652560,7520,7520,7520,7520,6
20240215,124300,89607440,7520,7520,7520,7520,0
20240215,124200,89607440,7520,7520,7520,7520,0
20240215,124100,89607440,7520,7520,7520,7520,0
20240215,124000,89607440,7520,7520,7520,7520,0
20240215,123900,89607440,7520,7510,7520,7510,64
20240215,123800,89126790,7520,7520,7520,7520,0
20240215,123700,89126790,7520,7510,7520,7510,2
20240215,123600,89111760,7520,7520,7520,7520,20
20240215,123500,88961360,7500,7500,7500,7500,200
20240215,123400,87461360,7510,7510,7510,7510,350
20240215,123300,84832860,7520,7520,7520,7520,0
20240215,123200,84832860,7520,7520,7520,7520,50
20240215,123100,84456860,7520,7520,7520,7520,1
20240215,123000,84449340,7520,7520,7520,7520,65
20240215,122900,83960540,7520,7520,7520,7520,0
20240215,122800,83960540,7520,7520,7520,7520,0
20240215,122700,83960540,7520,7520,7520,7520,20
20240215,122600,83810140,7510,7510,7510,7510,0
20240215,122500,83810140,7510,7510,7510,7510,5
20240215,122400,83772590,7510,7510,7510,7510,70
20240215,122300,83246890,7510,7510,7510,7510,0
20240215,122200,83246890,7510,7510,7510,7510,0
20240215,122100,83246890,7510,7510,7510,7510,0
20240215,122000,83246890,7510,7510,7510,7510,100
20240215,121900,82495890,7520,7520,7520,7520,1
20240215,121800,82488370,7510,7510,7510,7510,5
20240215,121700,82450820,7520,7520,7520,7520,0
20240215,121600,82450820,7520,7520,7520,7520,0
20240215,121500,82450820,7520,7520,7520,7520,0
20240215,121400,82450820,7520,7520,7520,7520,0
20240215,121300,82450820,7520,7520,7520,7520,1
20240215,121200,82443300,7520,7520,7520,7520,0
20240215,121100,82443300,7520,7520,7520,7520,2
20240215,121000,82428260,7520,7520,7520,7520,0
20240215,120900,82428260,7520,7520,7520,7520,30
20240215,120800,82202660,7510,7510,7510,7510,20
20240215,120700,82052460,7520,7520,7520,7520,0
20240215,120600,82052460,7520,7510,7520,7510,51
20240215,120500,81669340,7520,7520,7520,7520,6
20240215,120400,81624220,7520,7510,7520,7510,631
20240215,120300,76879390,7470,7470,7470,7470,0
20240215,120200,76879390,7470,7520,7520,7450,477
20240215,120100,73315320,7520,7520,7520,7520,0
20240215,120000,73315320,7520,7520,7520,7520,0
20240215,115900,73315320,7520,7510,7520,7480,512
20240215,115800,69477910,7510,7510,7510,7510,2
20240215,115700,69462890,7510,7510,7510,7510,55
20240215,115600,69049840,7500,7500,7500,7500,222
20240215,115500,67384840,7510,7510,7510,7510,42
20240215,115400,67069420,7510,7510,7510,7510,200
20240215,115300,65567420,7520,7520,7520,7520,141
20240215,115200,64507100,7520,7520,7520,7520,0
20240215,115100,64507100,7520,7520,7520,7520,0
20240215,115000,64507100,7520,7520,7520,7520,0
20240215,114900,64507100,7520,7520,7520,7520,404
20240215,114800,61469020,7520,7520,7520,7520,1
20240215,114700,61461500,7510,7510,7510,7510,0
20240215,114600,61461500,7510,7510,7510,7510,0
20240215,114500,61461500,7510,7510,7510,7510,429
20240215,114400,58239710,7510,7510,7510,7510,99
20240215,114300,57496220,7520,7520,7520,7520,0
20240215,114200,57496220,7520,7520,7520,7520,0
20240215,114100,57496220,7520,7520,7520,7520,0
20240215,114000,57496220,7520,7520,7520,7520,0
20240215,113900,57496220,7520,7520,7520,7520,10
20240215,113800,57421020,7510,7510,7510,7510,104
20240215,113700,56639980,7500,7500,7500,7500,2
20240215,113600,56624980,7510,7510,7510,7510,0
20240215,113500,56624980,7510,7510,7510,7510,51
20240215,113400,56241970,7510,7510,7510,7510,10
20240215,113300,56166870,7500,7500,7500,7500,200
20240215,113200,54666870,7510,7510,7510,7510,58
20240215,113100,54231290,7520,7520,7520,7520,20
20240215,113000,54080890,7510,7510,7510,7510,0
20240215,112900,54080890,7510,7510,7510,7510,0
20240215,112800,54080890,7510,7510,7510,7510,149
20240215,112700,52961900,7510,7510,7510,7510,0
20240215,112600,52961900,7510,7510,7510,7510,0
20240215,112500,52961900,7510,7510,7510,7510,20
20240215,112400,52811700,7490,7500,7500,7490,140
20240215,112300,51762120,7510,7510,7510,7510,0
20240215,112200,51762120,7510,7510,7510,7510,1
20240215,112100,51754610,7500,7510,7510,7500,196
20240215,112000,50284050,7500,7500,7500,7500,200
20240215,111900,48784050,7510,7510,7510,7510,0
20240215,111800,48784050,7510,7510,7510,7510,0
20240215,111700,48784050,7510,7510,7510,7510,61
20240215,111600,48325940,7510,7510,7510,7510,0
20240215,111500,48325940,7510,7510,7510,7510,0
20240215,111400,48325940,7510,7510,7510,7510,0
20240215,111300,48325940,7510,7510,7510,7510,52
20240215,111200,47935420,7510,7510,7510,7510,0
20240215,111100,47935420,7510,7510,7510,7510,0
20240215,111000,47935420,7510,7510,7510,7510,56
20240215,110900,47514860,7510,7510,7510,7510,0
20240215,110800,47514860,7510,7510,7510,7510,0
20240215,110700,47514860,7510,7510,7510,7510,0
20240215,110600,47514860,7510,7510,7510,7510,56
20240215,110500,47094300,7500,7500,7500,7500,5
20240215,110400,47056800,7500,7510,7510,7500,153
20240215,110300,45909270,7510,7510,7510,7510,0
20240215,110200,45909270,7510,7500,7510,7500,65
20240215,110100,45421270,7500,7500,7500,7500,300
20240215,110000,43171270,7510,7510,7510,7510,0
20240215,105900,43171270,7510,7510,7510,7510,57
20240215,105800,42743200,7510,7500,7510,7500,14
20240215,105700,42638190,7510,7510,7510,7510,1
20240215,105600,42630680,7500,7500,7500,7500,200
20240215,105500,41130680,7510,7500,7510,7500,50
20240215,105400,40755190,7510,7510,7510,7510,0
20240215,105300,40755190,7510,7510,7510,7510,0
20240215,105200,40755190,7510,7510,7510,7510,0
20240215,105100,40755190,7510,7510,7510,7510,45
20240215,105000,40417240,7510,7510,7510,7510,0
20240215,104900,40417240,7510,7510,7510,7510,100
20240215,104800,39666240,7510,7510,7520,7510,114
20240215,104700,38810090,7510,7510,7510,7510,51
20240215,104600,38427080,7510,7510,7510,7510,0
20240215,104500,38427080,7510,7510,7510,7510,0
20240215,104400,38427080,7510,7510,7510,7510,44
20240215,104300,38096640,7510,7510,7510,7510,0
20240215,104200,38096640,7510,7510,7510,7510,1
20240215,104100,38089130,7500,7510,7510,7500,63
20240215,104000,37616040,7510,7510,7510,7510,0
20240215,103900,37616040,7510,7510,7510,7510,0
20240215,103800,37616040,7510,7510,7510,7510,0
20240215,103700,37616040,7510,7510,7510,7510,45
20240215,103600,37278090,7510,7510,7510,7510,0
20240215,103500,37278090,7510,7510,7510,7510,2
20240215,103400,37263070,7510,7510,7510,7510,0
20240215,103300,37263070,7510,7510,7510,7510,138
20240215,103200,36226690,7510,7510,7510,7510,0
20240215,103100,36226690,7510,7510,7510,7510,0
20240215,103000,36226690,7510,7510,7510,7510,93
20240215,102900,35528260,7510,7510,7510,7510,1
20240215,102800,35520750,7500,7500,7500,7500,21
20240215,102700,35363250,7510,7510,7510,7510,0
20240215,102600,35363250,7510,7510,7510,7510,44
20240215,102500,35032810,7510,7510,7510,7510,8
20240215,102400,34972730,7510,7510,7510,7510,0
20240215,102300,34972730,7510,7510,7510,7510,0
20240215,102200,34972730,7510,7510,7510,7510,59
20240215,102100,34529640,7510,7510,7510,7510,0
20240215,102000,34529640,7510,7510,7510,7510,1
20240215,101900,34522130,7500,7500,7500,7500,37
20240215,101800,34244630,7500,7500,7500,7500,0
20240215,101700,34244630,7500,7500,7500,7500,102
20240215,101600,33479630,7510,7510,7510,7510,1
20240215,101500,33472120,7510,7510,7510,7510,62
20240215,101400,33006500,7510,7510,7510,7510,7
20240215,101300,32953930,7510,7510,7510,7510,0
20240215,101200,32953930,7510,7510,7510,7510,0
20240215,101100,32953930,7510,7510,7510,7510,63
20240215,101000,32480800,7510,7500,7510,7500,298
20240215,100900,30245790,7500,7500,7500,7500,100
20240215,100800,29495790,7500,7480,7500,7480,662
20240215,100700,24531110,7500,7500,7500,7500,0
20240215,100600,24531110,7500,7500,7500,7500,33
20240215,100500,24283610,7500,7500,7500,7500,0
20240215,100400,24283610,7500,7500,7500,7500,33
20240215,100300,24036110,7440,7440,7440,7440,0
20240215,100200,24036110,7440,7490,7490,7440,1000
20240215,100100,16572410,7500,7510,7510,7500,114
20240215,100000,15716790,7500,7500,7500,7500,2
20240215,095900,15701790,7500,7500,7500,7490,163
20240215,095800,14480320,7510,7510,7510,7510,83
20240215,095700,13856990,7510,7510,7510,7510,45
20240215,095600,13519040,7500,7500,7500,7500,124
20240215,095500,12589040,7510,7510,7510,7510,0
20240215,095400,12589040,7510,7510,7510,7510,1
20240215,095300,12581530,7510,7510,7510,7510,67
20240215,095200,12078360,7510,7510,7510,7510,15
20240215,095100,11965710,7510,7510,7510,7510,2
20240215,095000,11950690,7510,7510,7510,7510,256
20240215,094900,10028130,7500,7500,7500,7500,0
20240215,094800,10028130,7500,7520,7520,7500,205
20240215,094700,8490570,7510,7510,7510,7510,0
20240215,094600,8490570,7510,7510,7510,7510,1
20240215,094500,8483060,7520,7520,7520,7520,1
20240215,094400,8475540,7510,7510,7510,7510,36
20240215,094300,8205180,7510,7510,7510,7510,41
20240215,094200,7897270,7510,7510,7510,7510,0
20240215,094100,7897270,7510,7510,7510,7510,0
20240215,094000,7897270,7510,7510,7510,7510,1
20240215,093900,7889760,7500,7510,7510,7500,35
20240215,093800,7627210,7520,7520,7520,7520,0
20240215,093700,7627210,7520,7520,7520,7520,1
20240215,093600,7619690,7510,7510,7510,7510,20
20240215,093500,7469490,7520,7520,7520,7520,0
20240215,093400,7469490,7520,7500,7520,7500,11
20240215,093300,7386810,7500,7500,7500,7500,34
20240215,093200,7131810,7490,7490,7490,7490,25
20240215,093100,6944560,7490,7480,7490,7480,133
20240215,093000,5949390,7490,7490,7490,7490,0
20240215,092900,5949390,7490,7500,7500,7490,106
20240215,092800,5154910,7500,7500,7500,7500,0
20240215,092700,5154910,7500,7500,7500,7500,0
20240215,092600,5154910,7500,7490,7500,7490,37
20240215,092500,4877630,7490,7490,7490,7490,2
20240215,092400,4862650,7480,7480,7480,7480,13
20240215,092300,4765410,7480,7480,7480,7480,7
20240215,092200,4713050,7480,7470,7480,7470,48
20240215,092100,4354230,7470,7470,7470,7470,1
20240215,092000,4346760,7480,7470,7480,7470,5
20240215,091900,4309390,7470,7460,7470,7460,37
20240215,091800,4033030,7470,7460,7470,7460,27
20240215,091700,3831600,7470,7470,7470,7470,74
20240215,091600,3278820,7470,7470,7470,7470,0
20240215,091500,3278820,7470,7470,7470,7470,43
20240215,091400,2957610,7470,7470,7470,7470,0
20240215,091300,2957610,7470,7470,7470,7470,0
20240215,091200,2957610,7470,7470,7470,7470,48
20240215,091100,2599050,7470,7460,7470,7410,42
20240215,091000,2287460,7470,7470,7470,7470,0
20240215,090900,2287460,7470,7480,7480,7470,34
20240215,090800,2033460,7470,7470,7470,7470,2
20240215,090700,2018520,7470,7480,7480,7470,3
20240215,090600,1996100,7470,7470,7470,7470,65
20240215,090500,1510550,7470,7470,7470,7470,1
20240215,090400,1503080,7470,7470,7470,7470,5
20240215,090300,1465730,7470,7470,7470,7470,0
20240215,090200,1465730,7470,7470,7470,7470,32
20240215,090100,1226690,7470,7470,7470,7470,3
20240215,090000,1204280,7480,7480,7480,7480,161