KissMeData/041920/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192300,500235670,6670,6670,6670,6670,1291
20240215,192200,500235670,6670,6670,6670,6670,0
20240215,192100,500235670,6670,6670,6670,6670,0
20240215,192000,500235670,6670,6670,6670,6670,0
20240215,191900,500235670,6670,6670,6670,6670,0
20240215,191800,500235670,6670,6670,6670,6670,0
20240215,191700,500235670,6670,6670,6670,6670,0
20240215,191600,500235670,6670,6670,6670,6670,0
20240215,191500,500235670,6670,6670,6670,6670,0
20240215,191400,500235670,6670,6670,6670,6670,0
20240215,191300,500235670,6670,6670,6670,6670,0
20240215,191200,500235670,6670,6670,6670,6670,0
20240215,191100,500235670,6670,6670,6670,6670,0
20240215,191000,500235670,6670,6670,6670,6670,0
20240215,190900,500235670,6670,6670,6670,6670,0
20240215,190800,500235670,6670,6670,6670,6670,0
20240215,190700,500235670,6670,6670,6670,6670,0
20240215,190600,500235670,6670,6670,6670,6670,0
20240215,190500,500235670,6670,6670,6670,6670,0
20240215,190400,500235670,6670,6670,6670,6670,0
20240215,190300,500235670,6670,6670,6670,6670,0
20240215,190200,500235670,6670,6670,6670,6670,0
20240215,190100,500235670,6670,6670,6670,6670,0
20240215,190000,500235670,6670,6670,6670,6670,0
20240215,185900,500235670,6670,6670,6670,6670,0
20240215,185800,500235670,6670,6670,6670,6670,0
20240215,185700,500235670,6670,6670,6670,6670,0
20240215,185600,500235670,6670,6670,6670,6670,0
20240215,185500,500235670,6670,6670,6670,6670,0
20240215,185400,500235670,6670,6670,6670,6670,0
20240215,185300,500235670,6670,6670,6670,6670,1291
20240215,185200,500235670,6670,6670,6670,6670,0
20240215,185100,500235670,6670,6670,6670,6670,0
20240215,185000,500235670,6670,6670,6670,6670,0
20240215,184900,500235670,6670,6670,6670,6670,0
20240215,184800,500235670,6670,6670,6670,6670,0
20240215,184700,500235670,6670,6670,6670,6670,0
20240215,184600,500235670,6670,6670,6670,6670,0
20240215,184500,500235670,6670,6670,6670,6670,0
20240215,184400,500235670,6670,6670,6670,6670,0
20240215,184300,500235670,6670,6670,6670,6670,0
20240215,184200,500235670,6670,6670,6670,6670,0
20240215,184100,500235670,6670,6670,6670,6670,0
20240215,184000,500235670,6670,6670,6670,6670,0
20240215,183900,500235670,6670,6670,6670,6670,0
20240215,183800,500235670,6670,6670,6670,6670,0
20240215,183700,500235670,6670,6670,6670,6670,0
20240215,183600,500235670,6670,6670,6670,6670,0
20240215,183500,500235670,6670,6670,6670,6670,0
20240215,183400,500235670,6670,6670,6670,6670,0
20240215,183300,500235670,6670,6670,6670,6670,0
20240215,183200,500235670,6670,6670,6670,6670,0
20240215,183100,500235670,6670,6670,6670,6670,0
20240215,183000,500235670,6670,6670,6670,6670,0
20240215,182900,500235670,6670,6670,6670,6670,0
20240215,182800,500235670,6670,6670,6670,6670,0
20240215,182700,500235670,6670,6670,6670,6670,0
20240215,182600,500235670,6670,6670,6670,6670,0
20240215,182500,500235670,6670,6670,6670,6670,0
20240215,182400,500235670,6670,6670,6670,6670,0
20240215,182300,500235670,6670,6670,6670,6670,1291
20240215,182200,500235670,6670,6670,6670,6670,0
20240215,182100,500235670,6670,6670,6670,6670,0
20240215,182000,500235670,6670,6670,6670,6670,0
20240215,181900,500235670,6670,6670,6670,6670,0
20240215,181800,500235670,6670,6670,6670,6670,0
20240215,181700,500235670,6670,6670,6670,6670,0
20240215,181600,500235670,6670,6670,6670,6670,0
20240215,181500,500235670,6670,6670,6670,6670,0
20240215,181400,500235670,6670,6670,6670,6670,0
20240215,181300,500235670,6670,6670,6670,6670,0
20240215,181200,500235670,6670,6670,6670,6670,0
20240215,181100,500235670,6670,6670,6670,6670,0
20240215,181000,500235670,6670,6670,6670,6670,0
20240215,180900,500235670,6670,6670,6670,6670,0
20240215,180800,500235670,6670,6670,6670,6670,0
20240215,180700,500235670,6670,6670,6670,6670,0
20240215,180600,500235670,6670,6670,6670,6670,0
20240215,180500,500235670,6670,6670,6670,6670,0
20240215,180400,500235670,6670,6670,6670,6670,0
20240215,180300,500235670,6670,6670,6670,6670,0
20240215,180200,500235670,6670,6670,6670,6670,0
20240215,180100,500235670,6670,6670,6670,6670,0
20240215,180000,500235670,6670,6670,6670,6670,0
20240215,175900,500235670,6670,6670,6670,6670,0
20240215,175800,500235670,6670,6670,6670,6670,0
20240215,175700,500235670,6670,6670,6670,6670,0
20240215,175600,500235670,6670,6670,6670,6670,0
20240215,175500,500235670,6670,6670,6670,6670,0
20240215,175400,500235670,6670,6670,6670,6670,0
20240215,175300,500235670,6670,6670,6670,6670,1291
20240215,175200,500235670,6670,6670,6670,6670,0
20240215,175100,500235670,6670,6670,6670,6670,0
20240215,175000,500235670,6670,6670,6670,6670,0
20240215,174900,500235670,6670,6670,6670,6670,0
20240215,174800,500235670,6670,6670,6670,6670,0
20240215,174700,500235670,6670,6670,6670,6670,0
20240215,174600,500235670,6670,6670,6670,6670,0
20240215,174500,500235670,6670,6670,6670,6670,0
20240215,174400,500235670,6670,6670,6670,6670,0
20240215,174300,500235670,6670,6670,6670,6670,0
20240215,174200,500235670,6670,6670,6670,6670,0
20240215,174100,500235670,6670,6670,6670,6670,0
20240215,174000,500235670,6670,6670,6670,6670,0
20240215,173900,500235670,6670,6670,6670,6670,0
20240215,173800,500235670,6670,6670,6670,6670,0
20240215,173700,500235670,6670,6670,6670,6670,0
20240215,173600,500235670,6670,6670,6670,6670,0
20240215,173500,500235670,6670,6670,6670,6670,0
20240215,173400,500235670,6670,6670,6670,6670,0
20240215,173300,500235670,6670,6670,6670,6670,0
20240215,173200,500235670,6670,6670,6670,6670,0
20240215,173100,500235670,6670,6670,6670,6670,0
20240215,173000,500235670,6670,6670,6670,6670,0
20240215,172900,500235670,6670,6670,6670,6670,0
20240215,172800,500235670,6670,6670,6670,6670,0
20240215,172700,500235670,6670,6670,6670,6670,0
20240215,172600,500235670,6670,6670,6670,6670,0
20240215,172500,500235670,6670,6670,6670,6670,0
20240215,172400,500235670,6670,6670,6670,6670,0
20240215,172300,500235670,6670,6670,6670,6670,1291
20240215,172200,500235670,6670,6670,6670,6670,0
20240215,172100,500235670,6670,6670,6670,6670,0
20240215,172000,500235670,6670,6670,6670,6670,0
20240215,171900,500235670,6670,6670,6670,6670,0
20240215,171800,500235670,6670,6670,6670,6670,0
20240215,171700,500235670,6670,6670,6670,6670,0
20240215,171600,500235670,6670,6670,6670,6670,0
20240215,171500,500235670,6670,6670,6670,6670,0
20240215,171400,500235670,6670,6670,6670,6670,0
20240215,171300,500235670,6670,6670,6670,6670,0
20240215,171200,500235670,6670,6670,6670,6670,0
20240215,171100,500235670,6670,6670,6670,6670,0
20240215,171000,500235670,6670,6670,6670,6670,0
20240215,170900,500235670,6670,6670,6670,6670,0
20240215,170800,500235670,6670,6670,6670,6670,0
20240215,170700,500235670,6670,6670,6670,6670,0
20240215,170600,500235670,6670,6670,6670,6670,0
20240215,170500,500235670,6670,6670,6670,6670,0
20240215,170400,500235670,6670,6670,6670,6670,0
20240215,170300,500235670,6670,6670,6670,6670,0
20240215,170200,500235670,6670,6670,6670,6670,0
20240215,170100,500235670,6670,6670,6670,6670,0
20240215,170000,500235670,6670,6670,6670,6670,0
20240215,165900,500235670,6670,6670,6670,6670,0
20240215,165800,500235670,6670,6670,6670,6670,0
20240215,165700,500235670,6670,6670,6670,6670,0
20240215,165600,500235670,6670,6670,6670,6670,0
20240215,165500,500235670,6670,6670,6670,6670,0
20240215,165400,500235670,6670,6670,6670,6670,0
20240215,165300,500235670,6670,6670,6670,6670,1291
20240215,165200,500235670,6670,6670,6670,6670,0
20240215,165100,500235670,6670,6670,6670,6670,0
20240215,165000,500235670,6670,6670,6670,6670,0
20240215,164900,500235670,6670,6670,6670,6670,0
20240215,164800,500235670,6670,6670,6670,6670,0
20240215,164700,500235670,6670,6670,6670,6670,0
20240215,164600,500235670,6670,6670,6670,6670,0
20240215,164500,500235670,6670,6670,6670,6670,0
20240215,164400,500235670,6670,6670,6670,6670,0
20240215,164300,500235670,6670,6670,6670,6670,0
20240215,164200,500235670,6670,6670,6670,6670,0
20240215,164100,500235670,6670,6670,6670,6670,0
20240215,164000,500235670,6670,6670,6670,6670,0
20240215,163900,500235670,6670,6670,6670,6670,0
20240215,163800,500235670,6670,6670,6670,6670,0
20240215,163700,500235670,6670,6670,6670,6670,0
20240215,163600,500235670,6670,6670,6670,6670,0
20240215,163500,500235670,6670,6670,6670,6670,0
20240215,163400,500235670,6670,6670,6670,6670,0
20240215,163300,500235670,6670,6670,6670,6670,0
20240215,163200,500235670,6670,6670,6670,6670,0
20240215,163100,500235670,6670,6670,6670,6670,0
20240215,163000,500235670,6670,6670,6670,6670,0
20240215,162900,500235670,6670,6670,6670,6670,0
20240215,162800,500235670,6670,6670,6670,6670,0
20240215,162700,500235670,6670,6670,6670,6670,0
20240215,162600,500235670,6670,6670,6670,6670,0
20240215,162500,500235670,6670,6670,6670,6670,0
20240215,162400,500235670,6670,6670,6670,6670,0
20240215,162300,500235670,6670,6670,6670,6670,1291
20240215,162200,500235670,6670,6670,6670,6670,0
20240215,162100,500235670,6670,6670,6670,6670,0
20240215,162000,500235670,6670,6670,6670,6670,0
20240215,161900,500235670,6670,6670,6670,6670,0
20240215,161800,500235670,6670,6670,6670,6670,0
20240215,161700,500235670,6670,6670,6670,6670,0
20240215,161600,500235670,6670,6670,6670,6670,0
20240215,161500,500235670,6670,6670,6670,6670,0
20240215,161400,500235670,6670,6670,6670,6670,0
20240215,161300,500235670,6670,6670,6670,6670,0
20240215,161200,500235670,6670,6670,6670,6670,0
20240215,161100,500235670,6670,6670,6670,6670,0
20240215,161000,500235670,6670,6670,6670,6670,0
20240215,160900,500235670,6670,6670,6670,6670,0
20240215,160800,500235670,6670,6670,6670,6670,0
20240215,160700,500235670,6670,6670,6670,6670,0
20240215,160600,500235670,6670,6670,6670,6670,0
20240215,160500,500235670,6670,6670,6670,6670,0
20240215,160400,500235670,6670,6670,6670,6670,0
20240215,160300,500235670,6670,6670,6670,6670,0
20240215,160200,500235670,6670,6670,6670,6670,0
20240215,160100,500235670,6670,6670,6670,6670,0
20240215,160000,500235670,6670,6670,6670,6670,0
20240215,155900,500235670,6670,6670,6670,6670,0
20240215,155800,500235670,6670,6670,6670,6670,0
20240215,155700,500235670,6670,6670,6670,6670,0
20240215,155600,500235670,6670,6670,6670,6670,0
20240215,155500,500235670,6670,6670,6670,6670,0
20240215,155400,500235670,6670,6670,6670,6670,0
20240215,155300,500235670,6670,6670,6670,6670,1291
20240215,155200,500235670,6670,6670,6670,6670,0
20240215,155100,500235670,6670,6670,6670,6670,0
20240215,155000,500235670,6670,6670,6670,6670,0
20240215,154900,500235670,6670,6670,6670,6670,0
20240215,154800,500235670,6670,6670,6670,6670,0
20240215,154700,500235670,6670,6670,6670,6670,0
20240215,154600,500235670,6670,6670,6670,6670,0
20240215,154500,500235670,6670,6670,6670,6670,0
20240215,154400,500235670,6670,6670,6670,6670,0
20240215,154300,500235670,6670,6670,6670,6670,0
20240215,154200,500235670,6670,6670,6670,6670,0
20240215,154100,500235670,6670,6670,6670,6670,0
20240215,154000,500235670,6670,6670,6670,6670,0
20240215,153900,500235670,6670,6670,6670,6670,0
20240215,153800,500235670,6670,6670,6670,6670,0
20240215,153700,500235670,6670,6670,6670,6670,0
20240215,153600,500235670,6670,6670,6670,6670,0
20240215,153500,500235670,6670,6670,6670,6670,0
20240215,153400,500235670,6670,6670,6670,6670,0
20240215,153300,500235670,6670,6670,6670,6670,0
20240215,153200,500235670,6670,6670,6670,6670,0
20240215,153100,500235670,6670,6670,6670,6670,0
20240215,153000,500235670,6670,6670,6670,6670,1291
20240215,152900,491624700,6670,6670,6670,6670,0
20240215,152800,491624700,6670,6670,6670,6670,0
20240215,152700,491624700,6670,6670,6670,6670,0
20240215,152600,491624700,6670,6670,6670,6670,0
20240215,152500,491624700,6670,6670,6670,6670,0
20240215,152400,491624700,6670,6670,6670,6670,0
20240215,152300,491624700,6670,6670,6670,6670,0
20240215,152200,491624700,6670,6670,6670,6670,0
20240215,152100,491624700,6670,6670,6670,6670,0
20240215,152000,491624700,6670,6670,6670,6670,0
20240215,151900,491624700,6670,6670,6670,6670,334
20240215,151800,489396920,6660,6670,6670,6660,1001
20240215,151700,482720260,6660,6630,6660,6630,659
20240215,151600,478336020,6630,6630,6630,6630,0
20240215,151500,478336020,6630,6630,6630,6630,302
20240215,151400,476333760,6620,6630,6630,6620,372
20240215,151300,473870930,6620,6630,6630,6620,133
20240215,151200,472990340,6620,6630,6630,6620,2201
20240215,151100,458419710,6620,6620,6620,6620,100
20240215,151000,457757710,6630,6630,6630,6630,100
20240215,150900,457094710,6630,6630,6630,6620,165
20240215,150800,456000770,6630,6620,6630,6620,1146
20240215,150700,448414220,6630,6630,6630,6630,150
20240215,150600,447419720,6630,6650,6650,6630,5227
20240215,150500,412764310,6650,6650,6650,6650,301
20240215,150400,410762660,6640,6640,6640,6640,152
20240215,150300,409753380,6640,6640,6640,6640,30
20240215,150200,409554180,6640,6640,6640,6640,1818
20240215,150100,397482660,6640,6660,6660,6640,1010
20240215,150000,390776060,6660,6660,6660,6660,0
20240215,145900,390776060,6660,6660,6660,6660,0
20240215,145800,390776060,6660,6660,6660,6660,202
20240215,145700,389430740,6660,6660,6660,6660,0
20240215,145600,389430740,6660,6660,6660,6660,0
20240215,145500,389430740,6660,6660,6660,6660,350
20240215,145400,387099740,6660,6660,6660,6660,2020
20240215,145300,373646540,6650,6650,6650,6650,0
20240215,145200,373646540,6650,6650,6650,6650,100
20240215,145100,372981540,6660,6660,6660,6660,0
20240215,145000,372981540,6660,6660,6660,6660,1
20240215,144900,372974880,6640,6640,6640,6640,0
20240215,144800,372974880,6640,6640,6640,6640,0
20240215,144700,372974880,6640,6640,6640,6640,200
20240215,144600,371646880,6650,6640,6650,6640,136
20240215,144500,370743380,6640,6640,6640,6640,0
20240215,144400,370743380,6640,6640,6640,6640,80
20240215,144300,370212180,6660,6660,6660,6660,0
20240215,144200,370212180,6660,6660,6660,6660,0
20240215,144100,370212180,6660,6660,6660,6660,5
20240215,144000,370178880,6650,6650,6650,6650,540
20240215,143900,366587880,6670,6670,6670,6670,0
20240215,143800,366587880,6670,6670,6670,6670,0
20240215,143700,366587880,6670,6670,6670,6670,230
20240215,143600,365053780,6670,6670,6670,6670,0
20240215,143500,365053780,6670,6640,6670,6640,54
20240215,143400,364695190,6640,6640,6640,6640,1
20240215,143300,364688550,6640,6640,6640,6640,0
20240215,143200,364688550,6640,6640,6640,6640,0
20240215,143100,364688550,6640,6640,6640,6640,10
20240215,143000,364622150,6640,6640,6640,6640,0
20240215,142900,364622150,6640,6640,6640,6640,0
20240215,142800,364622150,6640,6640,6640,6640,1111
20240215,142700,357245110,6650,6650,6650,6650,151
20240215,142600,356240960,6670,6670,6670,6670,0
20240215,142500,356240960,6670,6670,6670,6670,0
20240215,142400,356240960,6670,6670,6670,6670,0
20240215,142300,356240960,6670,6670,6670,6670,15
20240215,142200,356140910,6670,6670,6670,6670,0
20240215,142100,356140910,6670,6650,6670,6650,195
20240215,142000,354843260,6650,6650,6650,6650,3
20240215,141900,354823310,6650,6650,6650,6650,91
20240215,141800,354218160,6650,6650,6650,6650,0
20240215,141700,354218160,6650,6650,6650,6650,0
20240215,141600,354218160,6650,6650,6650,6650,50
20240215,141500,353885660,6650,6650,6650,6650,11
20240215,141400,353812510,6650,6650,6650,6650,0
20240215,141300,353812510,6650,6650,6650,6650,0
20240215,141200,353812510,6650,6660,6660,6650,60
20240215,141100,353413500,6670,6670,6670,6670,150
20240215,141000,352413000,6650,6650,6650,6650,0
20240215,140900,352413000,6650,6650,6650,6650,5
20240215,140800,352379750,6650,6650,6650,6650,0
20240215,140700,352379750,6650,6650,6650,6650,0
20240215,140600,352379750,6650,6650,6650,6650,0
20240215,140500,352379750,6650,6650,6650,6650,100
20240215,140400,351714750,6640,6640,6640,6640,0
20240215,140300,351714750,6640,6640,6640,6640,0
20240215,140200,351714750,6640,6640,6640,6640,0
20240215,140100,351714750,6640,6640,6640,6640,0
20240215,140000,351714750,6640,6640,6640,6640,0
20240215,135900,351714750,6640,6640,6640,6640,0
20240215,135800,351714750,6640,6640,6640,6640,0
20240215,135700,351714750,6640,6640,6640,6640,0
20240215,135600,351714750,6640,6640,6640,6640,5
20240215,135500,351681550,6640,6640,6640,6640,0
20240215,135400,351681550,6640,6640,6640,6640,1
20240215,135300,351674910,6660,6660,6660,6660,0
20240215,135200,351674910,6660,6660,6660,6660,99
20240215,135100,351015570,6660,6660,6660,6660,0
20240215,135000,351015570,6660,6660,6660,6660,0
20240215,134900,351015570,6660,6660,6660,6660,0
20240215,134800,351015570,6660,6660,6660,6660,0
20240215,134700,351015570,6660,6660,6660,6660,0
20240215,134600,351015570,6660,6660,6660,6660,0
20240215,134500,351015570,6660,6660,6660,6660,1
20240215,134400,351008910,6610,6630,6630,6610,1999
20240215,134300,337781490,6630,6630,6630,6630,0
20240215,134200,337781490,6630,6630,6630,6630,0
20240215,134100,337781490,6630,6630,6630,6630,0
20240215,134000,337781490,6630,6630,6630,6630,0
20240215,133900,337781490,6630,6630,6630,6630,202
20240215,133800,336442230,6620,6620,6620,6620,0
20240215,133700,336442230,6620,6620,6620,6620,0
20240215,133600,336442230,6620,6640,6640,6620,3335
20240215,133500,314338470,6630,6630,6630,6630,0
20240215,133400,314338470,6630,6630,6630,6630,0
20240215,133300,314338470,6630,6630,6630,6630,0
20240215,133200,314338470,6630,6650,6650,6630,1811
20240215,133100,302314850,6660,6670,6670,6660,1414
20240215,133000,292893740,6670,6670,6670,6670,470
20240215,132900,289758840,6670,6670,6670,6670,8
20240215,132800,289705480,6680,6680,6680,6680,200
20240215,132700,288369480,6680,6680,6680,6680,194
20240215,132600,287073560,6680,6680,6680,6680,0
20240215,132500,287073560,6680,6680,6680,6680,41
20240215,132400,286799680,6680,6680,6680,6680,400
20240215,132300,284127680,6690,6690,6690,6690,0
20240215,132200,284127680,6690,6690,6690,6690,0
20240215,132100,284127680,6690,6690,6690,6690,0
20240215,132000,284127680,6690,6690,6690,6690,0
20240215,131900,284127680,6690,6690,6690,6690,0
20240215,131800,284127680,6690,6690,6690,6690,0
20240215,131700,284127680,6690,6690,6690,6690,10
20240215,131600,284060780,6690,6690,6690,6690,0
20240215,131500,284060780,6690,6690,6690,6690,0
20240215,131400,284060780,6690,6690,6690,6690,44
20240215,131300,283766420,6690,6690,6690,6690,222
20240215,131200,282281240,6700,6700,6700,6700,270
20240215,131100,280472240,6710,6710,6710,6710,1
20240215,131000,280465530,6710,6710,6710,6710,25
20240215,130900,280297780,6710,6710,6710,6710,1000
20240215,130800,273587780,6700,6700,6700,6700,0
20240215,130700,273587780,6700,6700,6700,6700,20
20240215,130600,273453780,6700,6700,6700,6700,530
20240215,130500,269902780,6690,6690,6690,6690,1233
20240215,130400,261654010,6680,6680,6680,6680,0
20240215,130300,261654010,6680,6680,6680,6680,0
20240215,130200,261654010,6680,6680,6680,6680,0
20240215,130100,261654010,6680,6690,6690,6680,480
20240215,130000,258442820,6690,6690,6690,6690,0
20240215,125900,258442820,6690,6690,6690,6690,0
20240215,125800,258442820,6690,6690,6690,6690,747
20240215,125700,253445390,6690,6690,6690,6690,0
20240215,125600,253445390,6690,6690,6690,6690,0
20240215,125500,253445390,6690,6670,6690,6670,52
20240215,125400,253098510,6670,6670,6670,6670,0
20240215,125300,253098510,6670,6670,6670,6670,1
20240215,125200,253091840,6670,6670,6670,6670,0
20240215,125100,253091840,6670,6670,6670,6670,0
20240215,125000,253091840,6670,6670,6670,6670,0
20240215,124900,253091840,6670,6670,6670,6670,100
20240215,124800,252424840,6690,6690,6690,6690,0
20240215,124700,252424840,6690,6680,6690,6680,1376
20240215,124600,243227410,6680,6680,6680,6680,0
20240215,124500,243227410,6680,6680,6680,6680,0
20240215,124400,243227410,6680,6680,6680,6680,20
20240215,124300,243093810,6680,6680,6680,6680,0
20240215,124200,243093810,6680,6680,6680,6680,0
20240215,124100,243093810,6680,6700,6700,6680,353
20240215,124000,240732790,6690,6690,6690,6690,0
20240215,123900,240732790,6690,6690,6690,6690,114
20240215,123800,239970130,6700,6700,6700,6700,1
20240215,123700,239963430,6690,6690,6690,6690,827
20240215,123600,234430800,6700,6700,6700,6700,349
20240215,123500,232092500,6700,6700,6700,6700,2
20240215,123400,232079100,6700,6700,6700,6700,150
20240215,123300,231074100,6700,6700,6700,6700,196
20240215,123200,229760900,6700,6700,6700,6700,2
20240215,123100,229747500,6700,6700,6700,6700,102
20240215,123000,229064100,6700,6700,6700,6700,176
20240215,122900,227884900,6700,6690,6700,6690,22
20240215,122800,227737700,6690,6690,6690,6690,13
20240215,122700,227650730,6690,6690,6690,6680,76
20240215,122600,227142440,6690,6690,6690,6690,827
20240215,122500,221609810,6690,6690,6690,6690,94
20240215,122400,220980950,6700,6700,6700,6700,10
20240215,122300,220913950,6690,6690,6690,6690,600
20240215,122200,216899950,6690,6690,6690,6690,11
20240215,122100,216826360,6690,6690,6690,6690,50
20240215,122000,216491860,6680,6680,6680,6680,0
20240215,121900,216491860,6680,6680,6680,6680,6
20240215,121800,216451780,6680,6680,6680,6680,23
20240215,121700,216298140,6670,6670,6670,6670,0
20240215,121600,216298140,6670,6680,6680,6670,787
20240215,121500,211044760,6690,6690,6690,6690,1
20240215,121400,211038070,6690,6690,6690,6690,0
20240215,121300,211038070,6690,6690,6690,6690,0
20240215,121200,211038070,6690,6690,6690,6690,0
20240215,121100,211038070,6690,6690,6690,6690,0
20240215,121000,211038070,6690,6690,6690,6690,0
20240215,120900,211038070,6690,6690,6690,6690,0
20240215,120800,211038070,6690,6690,6690,6690,0
20240215,120700,211038070,6690,6690,6690,6690,0
20240215,120600,211038070,6690,6690,6690,6690,132
20240215,120500,210154990,6690,6690,6690,6690,15
20240215,120400,210054640,6690,6690,6690,6690,20
20240215,120300,209920840,6690,6690,6690,6690,0
20240215,120200,209920840,6690,6690,6690,6690,410
20240215,120100,207177940,6690,6690,6690,6690,0
20240215,120000,207177940,6690,6690,6690,6690,0
20240215,115900,207177940,6690,6680,6690,6680,397
20240215,115800,204522130,6670,6670,6670,6670,0
20240215,115700,204522130,6670,6670,6670,6670,6
20240215,115600,204482110,6680,6680,6680,6680,0
20240215,115500,204482110,6680,6680,6680,6680,30
20240215,115400,204281710,6690,6690,6690,6690,0
20240215,115300,204281710,6690,6690,6690,6690,0
20240215,115200,204281710,6690,6680,6690,6680,20
20240215,115100,204147970,6690,6690,6690,6690,0
20240215,115000,204147970,6690,6690,6690,6690,0
20240215,114900,204147970,6690,6690,6690,6690,0
20240215,114800,204147970,6690,6690,6690,6690,0
20240215,114700,204147970,6690,6690,6690,6690,3
20240215,114600,204127900,6680,6680,6680,6680,2
20240215,114500,204114540,6680,6680,6680,6680,9
20240215,114400,204054420,6680,6690,6690,6680,363
20240215,114300,201629450,6690,6690,6690,6690,149
20240215,114200,200632640,6690,6690,6690,6690,20
20240215,114100,200498840,6690,6690,6690,6690,0
20240215,114000,200498840,6690,6690,6690,6690,84
20240215,113900,199936880,6680,6680,6680,6680,0
20240215,113800,199936880,6680,6680,6680,6680,0
20240215,113700,199936880,6680,6680,6680,6680,0
20240215,113600,199936880,6680,6680,6680,6680,1
20240215,113500,199930200,6690,6690,6690,6690,0
20240215,113400,199930200,6690,6690,6690,6690,5
20240215,113300,199896750,6690,6690,6690,6690,0
20240215,113200,199896750,6690,6690,6690,6690,0
20240215,113100,199896750,6690,6690,6690,6690,0
20240215,113000,199896750,6690,6690,6690,6690,0
20240215,112900,199896750,6690,6690,6690,6690,0
20240215,112800,199896750,6690,6690,6690,6690,0
20240215,112700,199896750,6690,6690,6690,6690,255
20240215,112600,198190800,6690,6690,6690,6690,0
20240215,112500,198190800,6690,6690,6690,6690,0
20240215,112400,198190800,6690,6690,6690,6690,100
20240215,112300,197521800,6680,6680,6680,6680,222
20240215,112200,196038840,6680,6680,6680,6680,20
20240215,112100,195905240,6680,6680,6680,6680,0
20240215,112000,195905240,6680,6690,6690,6680,107
20240215,111900,195189420,6690,6690,6690,6690,25
20240215,111800,195022170,6690,6690,6690,6690,36
20240215,111700,194781330,6690,6690,6690,6690,29
20240215,111600,194587320,6680,6680,6680,6680,55
20240215,111500,194219920,6690,6690,6690,6690,0
20240215,111400,194219920,6690,6690,6690,6690,0
20240215,111300,194219920,6690,6690,6690,6690,50
20240215,111200,193885420,6690,6690,6690,6680,20
20240215,111100,193751690,6690,6680,6690,6680,54
20240215,111000,193390530,6680,6680,6680,6680,266
20240215,110900,191613650,6690,6690,6690,6690,85
20240215,110800,191045000,6690,6690,6690,6690,0
20240215,110700,191045000,6690,6690,6690,6690,1
20240215,110600,191038310,6680,6680,6680,6680,0
20240215,110500,191038310,6680,6680,6680,6680,150
20240215,110400,190036310,6690,6690,6690,6690,40
20240215,110300,189768710,6690,6680,6690,6680,250
20240215,110200,188098210,6680,6680,6680,6680,288
20240215,110100,186174370,6690,6690,6690,6690,59
20240215,110000,185779660,6690,6690,6690,6690,0
20240215,105900,185779660,6690,6690,6690,6690,0
20240215,105800,185779660,6690,6690,6690,6690,0
20240215,105700,185779660,6690,6690,6690,6690,50
20240215,105600,185445160,6690,6690,6690,6690,52
20240215,105500,185097280,6690,6690,6690,6690,74
20240215,105400,184602220,6690,6690,6690,6690,74
20240215,105300,184107160,6700,6700,6700,6700,5
20240215,105200,184073660,6700,6690,6700,6690,100
20240215,105100,183403670,6670,6670,6670,6670,0
20240215,105000,183403670,6670,6690,6690,6670,43
20240215,104900,183116440,6700,6690,6700,6690,45
20240215,104800,182815330,6690,6690,6690,6690,131
20240215,104700,181938940,6690,6690,6690,6690,290
20240215,104600,179998840,6700,6700,6700,6700,0
20240215,104500,179998840,6700,6700,6700,6700,0
20240215,104400,179998840,6700,6700,6700,6700,0
20240215,104300,179998840,6700,6700,6700,6700,1
20240215,104200,179992140,6660,6660,6660,6660,20
20240215,104100,179858940,6660,6660,6660,6660,114
20240215,104000,179099700,6660,6660,6660,6660,0
20240215,103900,179099700,6660,6660,6660,6660,0
20240215,103800,179099700,6660,6660,6660,6660,0
20240215,103700,179099700,6660,6660,6660,6660,0
20240215,103600,179099700,6660,6670,6670,6660,466
20240215,103500,175995450,6670,6670,6670,6670,9
20240215,103400,175935420,6670,6670,6670,6670,4
20240215,103300,175908740,6650,6650,6650,6650,0
20240215,103200,175908740,6650,6650,6650,6650,70
20240215,103100,175443240,6650,6650,6650,6650,0
20240215,103000,175443240,6650,6650,6650,6650,1
20240215,102900,175436590,6680,6680,6680,6680,1
20240215,102800,175429910,6640,6640,6640,6640,0
20240215,102700,175429910,6640,6650,6650,6640,738
20240215,102600,170524560,6660,6660,6660,6660,22
20240215,102500,170378040,6650,6650,6650,6650,200
20240215,102400,169048040,6680,6680,6680,6680,425
20240215,102300,166209040,6670,6650,6670,6650,175
20240215,102200,165043790,6650,6650,6650,6650,0
20240215,102100,165043790,6650,6650,6650,6650,637
20240215,102000,160807740,6650,6650,6650,6650,222
20240215,101900,159331440,6650,6650,6650,6650,378
20240215,101800,156817740,6650,6650,6650,6650,0
20240215,101700,156817740,6650,6690,6690,6650,985
20240215,101600,150249060,6700,6700,6700,6700,0
20240215,101500,150249060,6700,6710,6710,6700,190
20240215,101400,148975690,6700,6700,6700,6700,814
20240215,101300,143521890,6700,6700,6700,6700,50
20240215,101200,143186890,6700,6690,6700,6670,870
20240215,101100,137368790,6680,6690,6690,6680,1274
20240215,101000,128853760,6700,6690,6700,6690,1490
20240215,100900,118877230,6690,6690,6690,6690,300
20240215,100800,116870230,6680,6680,6680,6680,3
20240215,100700,116850190,6680,6680,6680,6680,20
20240215,100600,116716590,6680,6680,6680,6680,5
20240215,100500,116683190,6670,6670,6670,6670,89
20240215,100400,116089560,6670,6670,6670,6670,0
20240215,100300,116089560,6670,6670,6670,6670,20
20240215,100200,115956160,6670,6680,6680,6670,19
20240215,100100,115829250,6680,6680,6680,6680,1
20240215,100000,115822570,6680,6670,6680,6670,497
20240215,095900,112502620,6670,6670,6670,6670,0
20240215,095800,112502620,6670,6660,6670,6660,880
20240215,095700,106633100,6660,6660,6660,6660,2
20240215,095600,106619780,6660,6660,6660,6660,526
20240215,095500,103116620,6670,6670,6670,6670,0
20240215,095400,103116620,6670,6670,6670,6670,31
20240215,095300,102909850,6660,6660,6660,6660,0
20240215,095200,102909850,6660,6670,6670,6660,21
20240215,095100,102769980,6680,6680,6680,6680,3
20240215,095000,102749940,6680,6680,6680,6680,0
20240215,094900,102749940,6680,6680,6680,6670,34
20240215,094800,102523010,6680,6680,6680,6680,165
20240215,094700,101420810,6680,6680,6680,6680,4
20240215,094600,101394090,6680,6670,6680,6670,680
20240215,094500,96857390,6670,6670,6670,6670,0
20240215,094400,96857390,6670,6680,6680,6670,469
20240215,094300,93724480,6670,6670,6670,6670,205
20240215,094200,92357130,6670,6670,6670,6670,5
20240215,094100,92323780,6680,6680,6680,6680,10
20240215,094000,92256980,6680,6680,6680,6670,5
20240215,093900,92223590,6680,6670,6680,6670,3
20240215,093800,92203560,6680,6670,6680,6670,52
20240215,093700,91856700,6660,6660,6660,6660,1
20240215,093600,91850040,6660,6660,6660,6660,101
20240215,093500,91177380,6670,6670,6670,6670,0
20240215,093400,91177380,6670,6650,6670,6650,252
20240215,093300,89500610,6630,6630,6630,6630,123
20240215,093200,88685120,6630,6630,6640,6630,71
20240215,093100,88214190,6630,6630,6630,6630,110
20240215,093000,87484890,6630,6640,6640,6620,1028
20240215,092900,80663770,6640,6640,6640,6640,0
20240215,092800,80663770,6640,6640,6640,6640,2
20240215,092700,80650490,6660,6650,6660,6600,3002
20240215,092600,60804190,6650,6660,6660,6650,556
20240215,092500,57106480,6660,6660,6660,6660,88
20240215,092400,56520400,6660,6680,6680,6660,2
20240215,092300,56507060,6680,6690,6690,6650,311
20240215,092200,54429590,6640,6640,6640,6640,1
20240215,092100,54422950,6640,6640,6640,6640,0
20240215,092000,54422950,6640,6640,6640,6640,1
20240215,091900,54416310,6640,6640,6640,6640,61
20240215,091800,54011270,6650,6650,6650,6650,3007
20240215,091700,34014720,6650,6660,6660,6650,500
20240215,091600,30685590,6660,6660,6660,6660,1
20240215,091500,30678930,6660,6690,6690,6660,615
20240215,091400,26582970,6660,6670,6670,6660,250
20240215,091300,24916460,6670,6670,6670,6670,0
20240215,091200,24916460,6670,6670,6670,6670,1
20240215,091100,24909790,6660,6660,6660,6660,250
20240215,091000,23244790,6660,6670,6670,6660,181
20240215,090900,22037530,6670,6680,6680,6670,878
20240215,090800,16180290,6680,6680,6680,6680,91
20240215,090700,15572410,6680,6700,6700,6680,2
20240215,090600,15559030,6680,6680,6680,6680,210
20240215,090500,14156230,6670,6670,6670,6660,346
20240215,090400,11848420,6670,6670,6670,6670,450
20240215,090300,8846920,6670,6670,6670,6670,347
20240215,090200,6532430,6670,6670,6670,6670,17
20240215,090100,6419040,6690,6690,6690,6690,8
20240215,090000,6365520,6690,6680,6690,6670,953