KissMeData/034300/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191500,383041660,12040,12040,12040,12040,922
20240215,191400,383041660,12040,12040,12040,12040,0
20240215,191300,383041660,12040,12040,12040,12040,0
20240215,191200,383041660,12040,12040,12040,12040,0
20240215,191100,383041660,12040,12040,12040,12040,0
20240215,191000,383041660,12040,12040,12040,12040,0
20240215,190900,383041660,12040,12040,12040,12040,0
20240215,190800,383041660,12040,12040,12040,12040,0
20240215,190700,383041660,12040,12040,12040,12040,0
20240215,190600,383041660,12040,12040,12040,12040,0
20240215,190500,383041660,12040,12040,12040,12040,0
20240215,190400,383041660,12040,12040,12040,12040,0
20240215,190300,383041660,12040,12040,12040,12040,0
20240215,190200,383041660,12040,12040,12040,12040,0
20240215,190100,383041660,12040,12040,12040,12040,0
20240215,190000,383041660,12040,12040,12040,12040,0
20240215,185900,383041660,12040,12040,12040,12040,0
20240215,185800,383041660,12040,12040,12040,12040,0
20240215,185700,383041660,12040,12040,12040,12040,0
20240215,185600,383041660,12040,12040,12040,12040,0
20240215,185500,383041660,12040,12040,12040,12040,0
20240215,185400,383041660,12040,12040,12040,12040,0
20240215,185300,383041660,12040,12040,12040,12040,0
20240215,185200,383041660,12040,12040,12040,12040,0
20240215,185100,383041660,12040,12040,12040,12040,0
20240215,185000,383041660,12040,12040,12040,12040,0
20240215,184900,383041660,12040,12040,12040,12040,0
20240215,184800,383041660,12040,12040,12040,12040,0
20240215,184700,383041660,12040,12040,12040,12040,0
20240215,184600,383041660,12040,12040,12040,12040,0
20240215,184500,383041660,12040,12040,12040,12040,922
20240215,184400,383041660,12040,12040,12040,12040,0
20240215,184300,383041660,12040,12040,12040,12040,0
20240215,184200,383041660,12040,12040,12040,12040,0
20240215,184100,383041660,12040,12040,12040,12040,0
20240215,184000,383041660,12040,12040,12040,12040,0
20240215,183900,383041660,12040,12040,12040,12040,0
20240215,183800,383041660,12040,12040,12040,12040,0
20240215,183700,383041660,12040,12040,12040,12040,0
20240215,183600,383041660,12040,12040,12040,12040,0
20240215,183500,383041660,12040,12040,12040,12040,0
20240215,183400,383041660,12040,12040,12040,12040,0
20240215,183300,383041660,12040,12040,12040,12040,0
20240215,183200,383041660,12040,12040,12040,12040,0
20240215,183100,383041660,12040,12040,12040,12040,0
20240215,183000,383041660,12040,12040,12040,12040,0
20240215,182900,383041660,12040,12040,12040,12040,0
20240215,182800,383041660,12040,12040,12040,12040,0
20240215,182700,383041660,12040,12040,12040,12040,0
20240215,182600,383041660,12040,12040,12040,12040,0
20240215,182500,383041660,12040,12040,12040,12040,0
20240215,182400,383041660,12040,12040,12040,12040,0
20240215,182300,383041660,12040,12040,12040,12040,0
20240215,182200,383041660,12040,12040,12040,12040,0
20240215,182100,383041660,12040,12040,12040,12040,0
20240215,182000,383041660,12040,12040,12040,12040,0
20240215,181900,383041660,12040,12040,12040,12040,0
20240215,181800,383041660,12040,12040,12040,12040,0
20240215,181700,383041660,12040,12040,12040,12040,0
20240215,181600,383041660,12040,12040,12040,12040,0
20240215,181500,383041660,12040,12040,12040,12040,922
20240215,181400,383041660,12040,12040,12040,12040,0
20240215,181300,383041660,12040,12040,12040,12040,0
20240215,181200,383041660,12040,12040,12040,12040,0
20240215,181100,383041660,12040,12040,12040,12040,0
20240215,181000,383041660,12040,12040,12040,12040,0
20240215,180900,383041660,12040,12040,12040,12040,0
20240215,180800,383041660,12040,12040,12040,12040,0
20240215,180700,383041660,12040,12040,12040,12040,0
20240215,180600,383041660,12040,12040,12040,12040,0
20240215,180500,383041660,12040,12040,12040,12040,0
20240215,180400,383041660,12040,12040,12040,12040,0
20240215,180300,383041660,12040,12040,12040,12040,0
20240215,180200,383041660,12040,12040,12040,12040,0
20240215,180100,383041660,12040,12040,12040,12040,0
20240215,180000,383041660,12040,12040,12040,12040,0
20240215,175900,383041660,12040,12040,12040,12040,0
20240215,175800,383041660,12040,12040,12040,12040,0
20240215,175700,383041660,12040,12040,12040,12040,0
20240215,175600,383041660,12040,12040,12040,12040,0
20240215,175500,383041660,12040,12040,12040,12040,0
20240215,175400,383041660,12040,12040,12040,12040,0
20240215,175300,383041660,12040,12040,12040,12040,0
20240215,175200,383041660,12040,12040,12040,12040,0
20240215,175100,383041660,12040,12040,12040,12040,0
20240215,175000,383041660,12040,12040,12040,12040,0
20240215,174900,383041660,12040,12040,12040,12040,0
20240215,174800,383041660,12040,12040,12040,12040,0
20240215,174700,383041660,12040,12040,12040,12040,0
20240215,174600,383041660,12040,12040,12040,12040,0
20240215,174500,383041660,12040,12040,12040,12040,922
20240215,174400,383041660,12040,12040,12040,12040,0
20240215,174300,383041660,12040,12040,12040,12040,0
20240215,174200,383041660,12040,12040,12040,12040,0
20240215,174100,383041660,12040,12040,12040,12040,0
20240215,174000,383041660,12040,12040,12040,12040,0
20240215,173900,383041660,12040,12040,12040,12040,0
20240215,173800,383041660,12040,12040,12040,12040,0
20240215,173700,383041660,12040,12040,12040,12040,0
20240215,173600,383041660,12040,12040,12040,12040,0
20240215,173500,383041660,12040,12040,12040,12040,0
20240215,173400,383041660,12040,12040,12040,12040,0
20240215,173300,383041660,12040,12040,12040,12040,0
20240215,173200,383041660,12040,12040,12040,12040,0
20240215,173100,383041660,12040,12040,12040,12040,0
20240215,173000,383041660,12040,12040,12040,12040,0
20240215,172900,383041660,12040,12040,12040,12040,0
20240215,172800,383041660,12040,12040,12040,12040,0
20240215,172700,383041660,12040,12040,12040,12040,0
20240215,172600,383041660,12040,12040,12040,12040,0
20240215,172500,383041660,12040,12040,12040,12040,0
20240215,172400,383041660,12040,12040,12040,12040,0
20240215,172300,383041660,12040,12040,12040,12040,0
20240215,172200,383041660,12040,12040,12040,12040,0
20240215,172100,383041660,12040,12040,12040,12040,0
20240215,172000,383041660,12040,12040,12040,12040,0
20240215,171900,383041660,12040,12040,12040,12040,0
20240215,171800,383041660,12040,12040,12040,12040,0
20240215,171700,383041660,12040,12040,12040,12040,0
20240215,171600,383041660,12040,12040,12040,12040,0
20240215,171500,383041660,12040,12040,12040,12040,922
20240215,171400,383041660,12040,12040,12040,12040,0
20240215,171300,383041660,12040,12040,12040,12040,0
20240215,171200,383041660,12040,12040,12040,12040,0
20240215,171100,383041660,12040,12040,12040,12040,0
20240215,171000,383041660,12040,12040,12040,12040,0
20240215,170900,383041660,12040,12040,12040,12040,0
20240215,170800,383041660,12040,12040,12040,12040,0
20240215,170700,383041660,12040,12040,12040,12040,0
20240215,170600,383041660,12040,12040,12040,12040,0
20240215,170500,383041660,12040,12040,12040,12040,0
20240215,170400,383041660,12040,12040,12040,12040,0
20240215,170300,383041660,12040,12040,12040,12040,0
20240215,170200,383041660,12040,12040,12040,12040,0
20240215,170100,383041660,12040,12040,12040,12040,0
20240215,170000,383041660,12040,12040,12040,12040,0
20240215,165900,383041660,12040,12040,12040,12040,0
20240215,165800,383041660,12040,12040,12040,12040,0
20240215,165700,383041660,12040,12040,12040,12040,0
20240215,165600,383041660,12040,12040,12040,12040,0
20240215,165500,383041660,12040,12040,12040,12040,0
20240215,165400,383041660,12040,12040,12040,12040,0
20240215,165300,383041660,12040,12040,12040,12040,0
20240215,165200,383041660,12040,12040,12040,12040,0
20240215,165100,383041660,12040,12040,12040,12040,0
20240215,165000,383041660,12040,12040,12040,12040,0
20240215,164900,383041660,12040,12040,12040,12040,0
20240215,164800,383041660,12040,12040,12040,12040,0
20240215,164700,383041660,12040,12040,12040,12040,0
20240215,164600,383041660,12040,12040,12040,12040,0
20240215,164500,383041660,12040,12040,12040,12040,922
20240215,164400,383041660,12040,12040,12040,12040,0
20240215,164300,383041660,12040,12040,12040,12040,0
20240215,164200,383041660,12040,12040,12040,12040,0
20240215,164100,383041660,12040,12040,12040,12040,0
20240215,164000,383041660,12040,12040,12040,12040,0
20240215,163900,383041660,12040,12040,12040,12040,0
20240215,163800,383041660,12040,12040,12040,12040,0
20240215,163700,383041660,12040,12040,12040,12040,0
20240215,163600,383041660,12040,12040,12040,12040,0
20240215,163500,383041660,12040,12040,12040,12040,0
20240215,163400,383041660,12040,12040,12040,12040,0
20240215,163300,383041660,12040,12040,12040,12040,0
20240215,163200,383041660,12040,12040,12040,12040,0
20240215,163100,383041660,12040,12040,12040,12040,0
20240215,163000,383041660,12040,12040,12040,12040,0
20240215,162900,383041660,12040,12040,12040,12040,0
20240215,162800,383041660,12040,12040,12040,12040,0
20240215,162700,383041660,12040,12040,12040,12040,0
20240215,162600,383041660,12040,12040,12040,12040,0
20240215,162500,383041660,12040,12040,12040,12040,0
20240215,162400,383041660,12040,12040,12040,12040,0
20240215,162300,383041660,12040,12040,12040,12040,0
20240215,162200,383041660,12040,12040,12040,12040,0
20240215,162100,383041660,12040,12040,12040,12040,0
20240215,162000,383041660,12040,12040,12040,12040,0
20240215,161900,383041660,12040,12040,12040,12040,0
20240215,161800,383041660,12040,12040,12040,12040,0
20240215,161700,383041660,12040,12040,12040,12040,0
20240215,161600,383041660,12040,12040,12040,12040,0
20240215,161500,383041660,12040,12040,12040,12040,922
20240215,161400,383041660,12040,12040,12040,12040,0
20240215,161300,383041660,12040,12040,12040,12040,0
20240215,161200,383041660,12040,12040,12040,12040,0
20240215,161100,383041660,12040,12040,12040,12040,0
20240215,161000,383041660,12040,12040,12040,12040,0
20240215,160900,383041660,12040,12040,12040,12040,0
20240215,160800,383041660,12040,12040,12040,12040,0
20240215,160700,383041660,12040,12040,12040,12040,0
20240215,160600,383041660,12040,12040,12040,12040,0
20240215,160500,383041660,12040,12040,12040,12040,0
20240215,160400,383041660,12040,12040,12040,12040,0
20240215,160300,383041660,12040,12040,12040,12040,0
20240215,160200,383041660,12040,12040,12040,12040,0
20240215,160100,383041660,12040,12040,12040,12040,0
20240215,160000,383041660,12040,12040,12040,12040,0
20240215,155900,383041660,12040,12040,12040,12040,0
20240215,155800,383041660,12040,12040,12040,12040,0
20240215,155700,383041660,12040,12040,12040,12040,0
20240215,155600,383041660,12040,12040,12040,12040,0
20240215,155500,383041660,12040,12040,12040,12040,0
20240215,155400,383041660,12040,12040,12040,12040,0
20240215,155300,383041660,12040,12040,12040,12040,0
20240215,155200,383041660,12040,12040,12040,12040,0
20240215,155100,383041660,12040,12040,12040,12040,0
20240215,155000,383041660,12040,12040,12040,12040,0
20240215,154900,383041660,12040,12040,12040,12040,0
20240215,154800,383041660,12040,12040,12040,12040,0
20240215,154700,383041660,12040,12040,12040,12040,0
20240215,154600,383041660,12040,12040,12040,12040,0
20240215,154500,383041660,12040,12040,12040,12040,922
20240215,154400,383041660,12040,12040,12040,12040,0
20240215,154300,383041660,12040,12040,12040,12040,0
20240215,154200,383041660,12040,12040,12040,12040,0
20240215,154100,383041660,12040,12040,12040,12040,0
20240215,154000,383041660,12040,12040,12040,12040,0
20240215,153900,383041660,12040,12040,12040,12040,0
20240215,153800,383041660,12040,12040,12040,12040,0
20240215,153700,383041660,12040,12040,12040,12040,0
20240215,153600,383041660,12040,12040,12040,12040,0
20240215,153500,383041660,12040,12040,12040,12040,0
20240215,153400,383041660,12040,12040,12040,12040,0
20240215,153300,383041660,12040,12040,12040,12040,0
20240215,153200,383041660,12040,12040,12040,12040,0
20240215,153100,383041660,12040,12040,12040,12040,0
20240215,153000,383041660,12040,12040,12040,12040,922
20240215,152900,371940780,12200,12200,12200,12200,0
20240215,152800,371940780,12200,12200,12200,12200,0
20240215,152700,371940780,12200,12200,12200,12200,0
20240215,152600,371940780,12200,12200,12200,12200,0
20240215,152500,371940780,12200,12200,12200,12200,0
20240215,152400,371940780,12200,12200,12200,12200,0
20240215,152300,371940780,12200,12200,12200,12200,0
20240215,152200,371940780,12200,12200,12200,12200,0
20240215,152100,371940780,12200,12200,12200,12200,0
20240215,152000,371940780,12200,12200,12200,12200,0
20240215,151900,371940780,12200,12190,12200,12190,2
20240215,151800,371916390,12130,12110,12130,12100,1439
20240215,151700,354461890,12100,12110,12120,12100,20
20240215,151600,354219530,12110,12110,12120,12100,35
20240215,151500,353795660,12110,12110,12110,12100,32
20240215,151400,353408150,12110,12110,12110,12110,1
20240215,151300,353396040,12110,12120,12130,12110,45
20240215,151200,352850570,12120,12120,12130,12120,18
20240215,151100,352632330,12120,12120,12130,12120,155
20240215,151000,350752270,12130,12120,12130,12120,101
20240215,150900,349527250,12130,12130,12130,12130,3
20240215,150800,349490860,12130,12130,12130,12130,0
20240215,150700,349490860,12130,12120,12130,12120,13
20240215,150600,349333190,12120,12120,12130,12120,155
20240215,150500,347454070,12120,12120,12120,12120,0
20240215,150400,347454070,12120,12120,12120,12120,1
20240215,150300,347441950,12130,12130,12130,12130,1
20240215,150200,347429820,12130,12130,12130,12130,0
20240215,150100,347429820,12130,12130,12130,12130,0
20240215,150000,347429820,12130,12130,12130,12130,0
20240215,145900,347429820,12130,12130,12130,12130,0
20240215,145800,347429820,12130,12190,12190,12130,16
20240215,145700,347235260,12200,12200,12200,12200,0
20240215,145600,347235260,12200,12200,12200,12200,0
20240215,145500,347235260,12200,12200,12200,12200,0
20240215,145400,347235260,12200,12200,12200,12200,0
20240215,145300,347235260,12200,12200,12200,12200,1
20240215,145200,347223060,12200,12200,12200,12200,0
20240215,145100,347223060,12200,12180,12200,12140,16
20240215,145000,347028590,12180,12220,12220,12180,1627
20240215,144900,327178860,12240,12240,12240,12240,0
20240215,144800,327178860,12240,12240,12240,12240,2
20240215,144700,327154380,12250,12250,12250,12250,0
20240215,144600,327154380,12250,12250,12250,12250,0
20240215,144500,327154380,12250,12250,12250,12250,0
20240215,144400,327154380,12250,12250,12250,12250,0
20240215,144300,327154380,12250,12250,12250,12250,0
20240215,144200,327154380,12250,12250,12250,12250,5
20240215,144100,327093130,12250,12250,12250,12250,0
20240215,144000,327093130,12250,12250,12250,12250,0
20240215,143900,327093130,12250,12220,12250,12210,14
20240215,143800,326922040,12220,12220,12220,12220,0
20240215,143700,326922040,12220,12220,12220,12220,2
20240215,143600,326897600,12220,12220,12220,12220,0
20240215,143500,326897600,12220,12220,12220,12220,0
20240215,143400,326897600,12220,12220,12220,12220,0
20240215,143300,326897600,12220,12220,12220,12220,2
20240215,143200,326873160,12240,12240,12240,12240,1
20240215,143100,326860920,12210,12210,12210,12210,0
20240215,143000,326860920,12210,12210,12210,12210,0
20240215,142900,326860920,12210,12210,12210,12210,0
20240215,142800,326860920,12210,12210,12210,12210,0
20240215,142700,326860920,12210,12210,12210,12210,0
20240215,142600,326860920,12210,12210,12210,12210,56
20240215,142500,326177160,12210,12210,12210,12210,0
20240215,142400,326177160,12210,12210,12210,12210,0
20240215,142300,326177160,12210,12210,12210,12210,0
20240215,142200,326177160,12210,12210,12210,12210,20
20240215,142100,325932960,12210,12210,12210,12210,2
20240215,142000,325908540,12200,12200,12200,12200,0
20240215,141900,325908540,12200,12200,12200,12200,0
20240215,141800,325908540,12200,12200,12200,12200,0
20240215,141700,325908540,12200,12200,12200,12200,0
20240215,141600,325908540,12200,12200,12200,12200,0
20240215,141500,325908540,12200,12200,12200,12200,100
20240215,141400,324688540,12190,12190,12190,12190,0
20240215,141300,324688540,12190,12190,12190,12190,0
20240215,141200,324688540,12190,12190,12190,12190,0
20240215,141100,324688540,12190,12190,12190,12190,0
20240215,141000,324688540,12190,12190,12190,12190,0
20240215,140900,324688540,12190,12190,12190,12190,0
20240215,140800,324688540,12190,12190,12190,12190,0
20240215,140700,324688540,12190,12190,12190,12190,0
20240215,140600,324688540,12190,12190,12190,12190,0
20240215,140500,324688540,12190,12190,12190,12190,0
20240215,140400,324688540,12190,12190,12190,12190,0
20240215,140300,324688540,12190,12190,12190,12190,3
20240215,140200,324651970,12290,12290,12290,12290,0
20240215,140100,324651970,12290,12280,12290,12280,190
20240215,140000,322317790,12290,12200,12290,12180,94
20240215,135900,321171530,12200,12200,12200,12200,2
20240215,135800,321147130,12160,12220,12220,12160,48
20240215,135700,320562860,12290,12290,12290,12290,0
20240215,135600,320562860,12290,12290,12290,12290,48
20240215,135500,319972940,12300,12300,12300,12300,0
20240215,135400,319972940,12300,12290,12300,12290,20
20240215,135300,319727070,12300,12270,12300,12270,360
20240215,135200,315301840,12290,12290,12290,12290,0
20240215,135100,315301840,12290,12290,12290,12290,0
20240215,135000,315301840,12290,12290,12290,12290,0
20240215,134900,315301840,12290,12290,12290,12290,0
20240215,134800,315301840,12290,12260,12290,12260,1098
20240215,134700,301811780,12250,12230,12250,12220,143
20240215,134600,300060450,12220,12220,12220,12220,2
20240215,134500,300036010,12240,12210,12240,12210,59
20240215,134400,299314190,12200,12200,12200,12200,1
20240215,134300,299301990,12200,12200,12200,12200,0
20240215,134200,299301990,12200,12200,12200,12200,0
20240215,134100,299301990,12200,12200,12200,12200,1
20240215,134000,299289790,12200,12200,12200,12200,0
20240215,133900,299289790,12200,12200,12200,12200,3
20240215,133800,299253190,12200,12190,12200,12190,169
20240215,133700,297191410,12190,12190,12190,12190,4
20240215,133600,297142650,12200,12190,12200,12190,12
20240215,133500,296996260,12120,12120,12120,12120,0
20240215,133400,296996260,12120,12120,12120,12120,0
20240215,133300,296996260,12120,12120,12120,12120,35
20240215,133200,296572060,12160,12200,12200,12160,10
20240215,133100,296450280,12200,12200,12200,12200,0
20240215,133000,296450280,12200,12200,12200,12200,22
20240215,132900,296181880,12200,12200,12200,12200,0
20240215,132800,296181880,12200,12200,12200,12200,0
20240215,132700,296181880,12200,12240,12240,12200,5
20240215,132600,296120760,12250,12250,12250,12250,0
20240215,132500,296120760,12250,12250,12250,12250,0
20240215,132400,296120760,12250,12250,12250,12250,0
20240215,132300,296120760,12250,12250,12250,12250,1
20240215,132200,296108510,12250,12250,12250,12250,1
20240215,132100,296096260,12260,12260,12260,12260,0
20240215,132000,296096260,12260,12260,12260,12260,0
20240215,131900,296096260,12260,12260,12260,12260,16
20240215,131800,295900100,12270,12270,12270,12270,0
20240215,131700,295900100,12270,12270,12270,12270,0
20240215,131600,295900100,12270,12270,12270,12270,43
20240215,131500,295372490,12280,12280,12280,12280,0
20240215,131400,295372490,12280,12280,12280,12280,0
20240215,131300,295372490,12280,12280,12280,12280,40
20240215,131200,294881290,12300,12300,12300,12300,0
20240215,131100,294881290,12300,12300,12300,12300,0
20240215,131000,294881290,12300,12300,12300,12300,0
20240215,130900,294881290,12300,12240,12300,12240,717
20240215,130800,286070370,12120,12120,12120,12120,0
20240215,130700,286070370,12120,12120,12120,12120,0
20240215,130600,286070370,12120,12240,12240,12120,5
20240215,130500,286009290,12290,12250,12290,12250,89
20240215,130400,284918640,12300,12220,12300,12220,1146
20240215,130300,270835390,12220,12190,12220,12190,541
20240215,130200,264231210,12190,12070,12190,12070,472
20240215,130100,258499400,12070,12070,12070,12070,14
20240215,130000,258330420,12070,12070,12070,12070,1
20240215,125900,258318350,12100,12100,12100,12100,0
20240215,125800,258318350,12100,12100,12100,12100,0
20240215,125700,258318350,12100,12100,12100,12100,25
20240215,125600,258015850,12160,12160,12160,12160,0
20240215,125500,258015850,12160,12110,12160,12110,14
20240215,125400,257846210,12160,12130,12160,12130,411
20240215,125300,252850120,12120,12110,12120,12110,23
20240215,125200,252571500,12110,12110,12110,12110,0
20240215,125100,252571500,12110,12110,12110,12110,0
20240215,125000,252571500,12110,12050,12110,12050,20
20240215,124900,252330440,12050,12050,12050,12050,0
20240215,124800,252330440,12050,12050,12050,12050,0
20240215,124700,252330440,12050,12050,12050,12050,10
20240215,124600,252209940,12050,12050,12050,12050,0
20240215,124500,252209940,12050,12050,12050,12050,0
20240215,124400,252209940,12050,12050,12050,12050,1
20240215,124300,252197890,12040,12050,12050,12040,8
20240215,124200,252101500,12050,12090,12090,12050,13
20240215,124100,251944640,12150,12150,12150,12150,0
20240215,124000,251944640,12150,12150,12150,12150,0
20240215,123900,251944640,12150,12150,12150,12150,0
20240215,123800,251944640,12150,12150,12150,12150,0
20240215,123700,251944640,12150,12150,12150,12150,0
20240215,123600,251944640,12150,12100,12150,12100,12
20240215,123500,251799020,12100,12130,12130,12100,104
20240215,123400,250540190,12130,12140,12140,12130,5
20240215,123300,250479530,12140,12150,12150,12140,41
20240215,123200,249981580,12150,12150,12150,12150,1
20240215,123100,249969430,12160,12160,12160,12160,6
20240215,123000,249896470,12160,12160,12160,12160,1
20240215,122900,249884310,12160,12160,12160,12160,33
20240215,122800,249483030,12160,12160,12160,12160,5
20240215,122700,249422230,12160,12160,12160,12160,0
20240215,122600,249422230,12160,12160,12160,12160,1
20240215,122500,249410070,12160,12170,12170,12160,12
20240215,122400,249264130,12160,12160,12160,12160,0
20240215,122300,249264130,12160,12150,12160,12150,87
20240215,122200,248206720,12140,12140,12140,12140,67
20240215,122100,247393340,12110,12110,12110,12110,50
20240215,122000,246787840,12100,12100,12100,12100,0
20240215,121900,246787840,12100,12100,12100,12100,0
20240215,121800,246787840,12100,12100,12100,12100,5
20240215,121700,246727340,12100,12100,12100,12100,0
20240215,121600,246727340,12100,12100,12100,12100,0
20240215,121500,246727340,12100,12100,12100,12100,12
20240215,121400,246582140,12100,12100,12100,12100,1
20240215,121300,246570040,12100,12100,12100,12100,2
20240215,121200,246545840,12100,12100,12100,12100,0
20240215,121100,246545840,12100,12100,12100,12100,1
20240215,121000,246533740,12150,12150,12150,12150,0
20240215,120900,246533740,12150,12150,12150,12150,0
20240215,120800,246533740,12150,12150,12150,12150,0
20240215,120700,246533740,12150,12150,12150,12150,1
20240215,120600,246521590,12150,12080,12150,12080,2
20240215,120500,246497360,12080,12120,12120,12080,20
20240215,120400,246255400,12150,12150,12150,12150,0
20240215,120300,246255400,12150,12160,12160,12150,177
20240215,120200,244104710,12160,12160,12160,12160,0
20240215,120100,244104710,12160,12160,12160,12160,0
20240215,120000,244104710,12160,12160,12160,12160,2
20240215,115900,244080390,12160,12190,12190,12160,39
20240215,115800,243605010,12190,12190,12190,12190,30
20240215,115700,243239310,12150,12150,12150,12150,0
20240215,115600,243239310,12150,12150,12150,12150,54
20240215,115500,242583210,12150,12150,12150,12150,1
20240215,115400,242571060,12140,12130,12140,12130,160
20240215,115300,240630130,12070,12080,12080,12070,42
20240215,115200,240122970,12110,12110,12110,12110,0
20240215,115100,240122970,12110,12110,12110,12110,0
20240215,115000,240122970,12110,12110,12110,12110,0
20240215,114900,240122970,12110,12100,12110,12100,214
20240215,114800,237532570,12090,12090,12090,12090,0
20240215,114700,237532570,12090,12090,12090,12090,210
20240215,114600,234993670,12000,12000,12000,12000,0
20240215,114500,234993670,12000,12000,12000,12000,0
20240215,114400,234993670,12000,12040,12050,12000,500
20240215,114300,228973670,12000,12000,12000,12000,4
20240215,114200,228925670,12000,12000,12000,12000,0
20240215,114100,228925670,12000,12000,12000,12000,50
20240215,114000,228325670,12000,12000,12000,12000,0
20240215,113900,228325670,12000,12000,12000,12000,0
20240215,113800,228325670,12000,12000,12000,12000,2
20240215,113700,228301670,12000,12000,12000,12000,0
20240215,113600,228301670,12000,12000,12000,12000,14
20240215,113500,228133670,12000,12000,12000,12000,15
20240215,113400,227953670,12000,12000,12000,12000,0
20240215,113300,227953670,12000,12000,12000,12000,0
20240215,113200,227953670,12000,12000,12000,12000,0
20240215,113100,227953670,12000,12000,12000,12000,1
20240215,113000,227941670,12000,12000,12000,12000,15
20240215,112900,227761670,12070,12070,12070,12070,0
20240215,112800,227761670,12070,12070,12070,12070,0
20240215,112700,227761670,12070,12070,12070,12070,0
20240215,112600,227761670,12070,12070,12070,12070,2
20240215,112500,227737530,12070,12070,12070,12070,0
20240215,112400,227737530,12070,12070,12070,12070,0
20240215,112300,227737530,12070,12000,12070,12000,61
20240215,112200,227005460,12000,12000,12000,12000,2
20240215,112100,226981460,12000,12000,12000,12000,0
20240215,112000,226981460,12000,12000,12000,12000,27
20240215,111900,226657460,12000,12000,12000,12000,0
20240215,111800,226657460,12000,12000,12000,12000,0
20240215,111700,226657460,12000,12020,12020,12000,79
20240215,111600,225708440,12000,12000,12000,12000,9
20240215,111500,225600440,12000,11950,12000,11950,700
20240215,111400,217202610,11950,11950,11950,11950,0
20240215,111300,217202610,11950,11950,11950,11950,0
20240215,111200,217202610,11950,11950,11950,11950,8
20240215,111100,217107010,11890,11890,11890,11890,0
20240215,111000,217107010,11890,11920,11920,11890,250
20240215,110900,214132460,11930,11930,11930,11930,0
20240215,110800,214132460,11930,11930,11930,11930,104
20240215,110700,212891740,11950,11950,11950,11950,0
20240215,110600,212891740,11950,11950,11950,11950,0
20240215,110500,212891740,11950,11950,11950,11950,0
20240215,110400,212891740,11950,11950,11950,11950,0
20240215,110300,212891740,11950,11950,11950,11950,0
20240215,110200,212891740,11950,11950,11950,11950,0
20240215,110100,212891740,11950,11950,11950,11950,0
20240215,110000,212891740,11950,11950,11950,11950,0
20240215,105900,212891740,11950,11950,11950,11950,0
20240215,105800,212891740,11950,11950,11950,11950,0
20240215,105700,212891740,11950,11950,11950,11950,15
20240215,105600,212712490,11950,11960,11960,11950,285
20240215,105500,209306620,11960,11960,11960,11960,22
20240215,105400,209043500,11960,11950,11960,11950,88
20240215,105300,207991870,11950,11950,11950,11950,0
20240215,105200,207991870,11950,11950,11950,11950,1
20240215,105100,207979920,11960,11960,11960,11960,2
20240215,105000,207956000,11960,11950,11960,11950,46
20240215,104900,207406140,11920,11920,11920,11920,0
20240215,104800,207406140,11920,11920,11920,11920,0
20240215,104700,207406140,11920,11920,11920,11920,63
20240215,104600,206655180,11930,11930,11930,11930,0
20240215,104500,206655180,11930,11930,11930,11930,0
20240215,104400,206655180,11930,11930,11930,11930,0
20240215,104300,206655180,11930,11930,11930,11930,29
20240215,104200,206309210,11930,11930,11930,11930,0
20240215,104100,206309210,11930,11930,11930,11930,0
20240215,104000,206309210,11930,11920,11930,11920,97
20240215,103900,205152030,11890,11890,11890,11890,0
20240215,103800,205152030,11890,11890,11890,11890,0
20240215,103700,205152030,11890,11890,11890,11890,0
20240215,103600,205152030,11890,11890,11890,11890,0
20240215,103500,205152030,11890,11890,11890,11890,0
20240215,103400,205152030,11890,11880,11890,11880,94
20240215,103300,204034610,11870,11860,11870,11860,3
20240215,103200,203999020,11860,11880,11880,11850,40
20240215,103100,203524850,11890,11920,11920,11890,1241
20240215,103000,188758790,11920,11930,11930,11920,27
20240215,102900,188436740,11930,11940,11950,11930,146
20240215,102800,186694910,11950,11950,11950,11950,0
20240215,102700,186694910,11950,11950,11950,11950,0
20240215,102600,186694910,11950,11950,11950,11950,1
20240215,102500,186682960,11960,11960,11960,11960,0
20240215,102400,186682960,11960,11960,11960,11960,0
20240215,102300,186682960,11960,11960,11960,11960,0
20240215,102200,186682960,11960,11960,11960,11960,0
20240215,102100,186682960,11960,11960,11960,11960,0
20240215,102000,186682960,11960,11950,11960,11950,10
20240215,101900,186563380,11940,11940,11940,11940,1
20240215,101800,186551440,11980,11980,11980,11980,0
20240215,101700,186551440,11980,11980,11980,11980,0
20240215,101600,186551440,11980,11980,11980,11980,0
20240215,101500,186551440,11980,11980,11980,11980,0
20240215,101400,186551440,11980,11980,11980,11980,10
20240215,101300,186431640,11960,11950,11960,11950,4
20240215,101200,186383820,11980,11980,11980,11980,2
20240215,101100,186359860,11940,11940,11940,11940,4
20240215,101000,186312100,11950,11940,11950,11940,16
20240215,100900,186121040,11950,11950,11950,11950,0
20240215,100800,186121040,11950,11950,11950,11950,1
20240215,100700,186109090,11950,11950,11950,11950,0
20240215,100600,186109090,11950,11950,11950,11950,0
20240215,100500,186109090,11950,11970,11970,11950,8
20240215,100400,186013440,11980,12000,12000,11980,51
20240215,100300,185402420,12000,12000,12000,12000,0
20240215,100200,185402420,12000,12000,12000,12000,75
20240215,100100,184502420,12000,12000,12000,12000,0
20240215,100000,184502420,12000,12000,12000,12000,0
20240215,095900,184502420,12000,12000,12000,12000,2
20240215,095800,184478420,11980,11980,11980,11980,1
20240215,095700,184466440,11980,11980,11980,11980,0
20240215,095600,184466440,11980,12000,12000,11980,63
20240215,095500,183711640,12000,12000,12000,12000,0
20240215,095400,183711640,12000,11980,12000,11980,5
20240215,095300,183651680,11980,12000,12000,11980,47
20240215,095200,183088200,11990,12000,12000,11990,241
20240215,095100,180196210,12000,12010,12010,12000,126
20240215,095000,178683310,12010,12010,12010,12010,100
20240215,094900,177482310,12010,12090,12090,12010,375
20240215,094800,172974100,12100,12100,12100,12100,9
20240215,094700,172865200,12100,12140,12140,12100,22
20240215,094600,172598680,12140,12130,12140,12130,8
20240215,094500,172501590,12140,12120,12140,12120,28
20240215,094400,172161730,12140,12150,12150,12140,3
20240215,094300,172125290,12140,12140,12140,12100,185
20240215,094200,169879470,12140,12140,12140,12140,61
20240215,094100,169138930,12140,12050,12140,12050,134
20240215,094000,167524050,12050,12050,12140,12050,35
20240215,093900,167101810,12050,12160,12160,12050,97
20240215,093800,165928880,12180,12140,12180,12140,83
20240215,093700,164919260,12220,12170,12220,12170,194
20240215,093600,162554500,12170,12170,12170,12170,9
20240215,093500,162444970,12090,12170,12170,12090,731
20240215,093400,153604760,12220,12190,12220,12160,104
20240215,093300,152340000,12170,12200,12200,12170,38
20240215,093200,151877390,12230,12170,12230,12150,168
20240215,093100,149828000,12160,12020,12160,12020,224
20240215,093000,147111940,12010,12050,12080,12010,367
20240215,092900,142686490,12020,12020,12020,12020,1
20240215,092800,142674470,12020,12050,12060,12020,52
20240215,092700,142049000,12070,12070,12070,12070,12
20240215,092600,141904160,12060,12010,12060,12010,13
20240215,092500,141747980,12010,12010,12010,12010,14
20240215,092400,141579840,12010,12070,12070,12010,71
20240215,092300,140726450,12100,12100,12120,12090,259
20240215,092200,137589310,12120,12130,12130,12120,768
20240215,092100,128277100,12130,12190,12190,12120,53
20240215,092000,127634520,12120,12120,12120,12120,15
20240215,091900,127452720,12120,12150,12190,12120,110
20240215,091800,126118530,12140,12160,12210,12120,162
20240215,091700,124149390,12160,12210,12210,12100,74
20240215,091600,123249690,12210,12000,12340,12000,1053
20240215,091500,110478840,12050,11990,12050,11990,684
20240215,091400,102261560,11990,11990,11990,11990,0
20240215,091300,102261560,11990,11900,11990,11900,237
20240215,091200,99426180,11860,11960,11970,11860,149
20240215,091100,97653860,11970,11970,11970,11970,1
20240215,091000,97641890,11980,11890,11980,11890,221
20240215,090900,95006380,11890,11890,11890,11890,4
20240215,090800,94958820,11890,11830,11890,11830,42
20240215,090700,94460970,11820,11850,11850,11820,991
20240215,090600,82744900,11840,11870,11870,11840,319
20240215,090500,78964570,11890,11910,11910,11890,1187
20240215,090400,64837080,11920,11910,11920,11910,53
20240215,090300,64205490,11900,11930,11940,11900,901
20240215,090200,53480100,12000,12020,12020,11920,581
20240215,090100,46509640,12070,12020,12090,11900,2275
20240215,090000,19228890,12020,12000,12090,12000,1602