KissMeData/009200/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,185000,372937785,2280,2280,2280,2280,7640
20240213,184900,372937785,2280,2280,2280,2280,0
20240213,184800,372937785,2280,2280,2280,2280,0
20240213,184700,372937785,2280,2280,2280,2280,0
20240213,184600,372937785,2280,2280,2280,2280,0
20240213,184500,372937785,2280,2280,2280,2280,0
20240213,184400,372937785,2280,2280,2280,2280,0
20240213,184300,372937785,2280,2280,2280,2280,0
20240213,184200,372937785,2280,2280,2280,2280,0
20240213,184100,372937785,2280,2280,2280,2280,0
20240213,184000,372937785,2280,2280,2280,2280,0
20240213,183900,372937785,2280,2280,2280,2280,0
20240213,183800,372937785,2280,2280,2280,2280,0
20240213,183700,372937785,2280,2280,2280,2280,0
20240213,183600,372937785,2280,2280,2280,2280,0
20240213,183500,372937785,2280,2280,2280,2280,0
20240213,183400,372937785,2280,2280,2280,2280,0
20240213,183300,372937785,2280,2280,2280,2280,0
20240213,183200,372937785,2280,2280,2280,2280,0
20240213,183100,372937785,2280,2280,2280,2280,0
20240213,183000,372937785,2280,2280,2280,2280,0
20240213,182900,372937785,2280,2280,2280,2280,0
20240213,182800,372937785,2280,2280,2280,2280,0
20240213,182700,372937785,2280,2280,2280,2280,0
20240213,182600,372937785,2280,2280,2280,2280,0
20240213,182500,372937785,2280,2280,2280,2280,0
20240213,182400,372937785,2280,2280,2280,2280,0
20240213,182300,372937785,2280,2280,2280,2280,0
20240213,182200,372937785,2280,2280,2280,2280,0
20240213,182100,372937785,2280,2280,2280,2280,0
20240213,182000,372937785,2280,2280,2280,2280,7640
20240213,181900,372937785,2280,2280,2280,2280,0
20240213,181800,372937785,2280,2280,2280,2280,0
20240213,181700,372937785,2280,2280,2280,2280,0
20240213,181600,372937785,2280,2280,2280,2280,0
20240213,181500,372937785,2280,2280,2280,2280,0
20240213,181400,372937785,2280,2280,2280,2280,0
20240213,181300,372937785,2280,2280,2280,2280,0
20240213,181200,372937785,2280,2280,2280,2280,0
20240213,181100,372937785,2280,2280,2280,2280,0
20240213,181000,372937785,2280,2280,2280,2280,0
20240213,180900,372937785,2280,2280,2280,2280,0
20240213,180800,372937785,2280,2280,2280,2280,0
20240213,180700,372937785,2280,2280,2280,2280,0
20240213,180600,372937785,2280,2280,2280,2280,0
20240213,180500,372937785,2280,2280,2280,2280,0
20240213,180400,372937785,2280,2280,2280,2280,0
20240213,180300,372937785,2280,2280,2280,2280,0
20240213,180200,372937785,2280,2280,2280,2280,0
20240213,180100,372937785,2280,2280,2280,2280,0
20240213,180000,372937785,2280,2280,2280,2280,0
20240213,175900,372937785,2280,2280,2280,2280,0
20240213,175800,372937785,2280,2280,2280,2280,0
20240213,175700,372937785,2280,2280,2280,2280,0
20240213,175600,372937785,2280,2280,2280,2280,0
20240213,175500,372937785,2280,2280,2280,2280,0
20240213,175400,372937785,2280,2280,2280,2280,0
20240213,175300,372937785,2280,2280,2280,2280,0
20240213,175200,372937785,2280,2280,2280,2280,0
20240213,175100,372937785,2280,2280,2280,2280,0
20240213,175000,372937785,2280,2280,2280,2280,7640
20240213,174900,372937785,2280,2280,2280,2280,0
20240213,174800,372937785,2280,2280,2280,2280,0
20240213,174700,372937785,2280,2280,2280,2280,0
20240213,174600,372937785,2280,2280,2280,2280,0
20240213,174500,372937785,2280,2280,2280,2280,0
20240213,174400,372937785,2280,2280,2280,2280,0
20240213,174300,372937785,2280,2280,2280,2280,0
20240213,174200,372937785,2280,2280,2280,2280,0
20240213,174100,372937785,2280,2280,2280,2280,0
20240213,174000,372937785,2280,2280,2280,2280,0
20240213,173900,372937785,2280,2280,2280,2280,0
20240213,173800,372937785,2280,2280,2280,2280,0
20240213,173700,372937785,2280,2280,2280,2280,0
20240213,173600,372937785,2280,2280,2280,2280,0
20240213,173500,372937785,2280,2280,2280,2280,0
20240213,173400,372937785,2280,2280,2280,2280,0
20240213,173300,372937785,2280,2280,2280,2280,0
20240213,173200,372937785,2280,2280,2280,2280,0
20240213,173100,372937785,2280,2280,2280,2280,0
20240213,173000,372937785,2280,2280,2280,2280,0
20240213,172900,372937785,2280,2280,2280,2280,0
20240213,172800,372937785,2280,2280,2280,2280,0
20240213,172700,372937785,2280,2280,2280,2280,0
20240213,172600,372937785,2280,2280,2280,2280,0
20240213,172500,372937785,2280,2280,2280,2280,0
20240213,172400,372937785,2280,2280,2280,2280,0
20240213,172300,372937785,2280,2280,2280,2280,0
20240213,172200,372937785,2280,2280,2280,2280,0
20240213,172100,372937785,2280,2280,2280,2280,0
20240213,172000,372937785,2280,2280,2280,2280,7640
20240213,171900,372937785,2280,2280,2280,2280,0
20240213,171800,372937785,2280,2280,2280,2280,0
20240213,171700,372937785,2280,2280,2280,2280,0
20240213,171600,372937785,2280,2280,2280,2280,0
20240213,171500,372937785,2280,2280,2280,2280,0
20240213,171400,372937785,2280,2280,2280,2280,0
20240213,171300,372937785,2280,2280,2280,2280,0
20240213,171200,372937785,2280,2280,2280,2280,0
20240213,171100,372937785,2280,2280,2280,2280,0
20240213,171000,372937785,2280,2280,2280,2280,0
20240213,170900,372937785,2280,2280,2280,2280,0
20240213,170800,372937785,2280,2280,2280,2280,0
20240213,170700,372937785,2280,2280,2280,2280,0
20240213,170600,372937785,2280,2280,2280,2280,0
20240213,170500,372937785,2280,2280,2280,2280,0
20240213,170400,372937785,2280,2280,2280,2280,0
20240213,170300,372937785,2280,2280,2280,2280,0
20240213,170200,372937785,2280,2280,2280,2280,0
20240213,170100,372937785,2280,2280,2280,2280,0
20240213,170000,372937785,2280,2280,2280,2280,0
20240213,165900,372937785,2280,2280,2280,2280,0
20240213,165800,372937785,2280,2280,2280,2280,0
20240213,165700,372937785,2280,2280,2280,2280,0
20240213,165600,372937785,2280,2280,2280,2280,0
20240213,165500,372937785,2280,2280,2280,2280,0
20240213,165400,372937785,2280,2280,2280,2280,0
20240213,165300,372937785,2280,2280,2280,2280,0
20240213,165200,372937785,2280,2280,2280,2280,0
20240213,165100,372937785,2280,2280,2280,2280,0
20240213,165000,372937785,2280,2280,2280,2280,7640
20240213,164900,372937785,2280,2280,2280,2280,0
20240213,164800,372937785,2280,2280,2280,2280,0
20240213,164700,372937785,2280,2280,2280,2280,0
20240213,164600,372937785,2280,2280,2280,2280,0
20240213,164500,372937785,2280,2280,2280,2280,0
20240213,164400,372937785,2280,2280,2280,2280,0
20240213,164300,372937785,2280,2280,2280,2280,0
20240213,164200,372937785,2280,2280,2280,2280,0
20240213,164100,372937785,2280,2280,2280,2280,0
20240213,164000,372937785,2280,2280,2280,2280,0
20240213,163900,372937785,2280,2280,2280,2280,0
20240213,163800,372937785,2280,2280,2280,2280,0
20240213,163700,372937785,2280,2280,2280,2280,0
20240213,163600,372937785,2280,2280,2280,2280,0
20240213,163500,372937785,2280,2280,2280,2280,0
20240213,163400,372937785,2280,2280,2280,2280,0
20240213,163300,372937785,2280,2280,2280,2280,0
20240213,163200,372937785,2280,2280,2280,2280,0
20240213,163100,372937785,2280,2280,2280,2280,0
20240213,163000,372937785,2280,2280,2280,2280,0
20240213,162900,372937785,2280,2280,2280,2280,0
20240213,162800,372937785,2280,2280,2280,2280,0
20240213,162700,372937785,2280,2280,2280,2280,0
20240213,162600,372937785,2280,2280,2280,2280,0
20240213,162500,372937785,2280,2280,2280,2280,0
20240213,162400,372937785,2280,2280,2280,2280,0
20240213,162300,372937785,2280,2280,2280,2280,0
20240213,162200,372937785,2280,2280,2280,2280,0
20240213,162100,372937785,2280,2280,2280,2280,0
20240213,162000,372937785,2280,2280,2280,2280,7640
20240213,161900,372937785,2280,2280,2280,2280,0
20240213,161800,372937785,2280,2280,2280,2280,0
20240213,161700,372937785,2280,2280,2280,2280,0
20240213,161600,372937785,2280,2280,2280,2280,0
20240213,161500,372937785,2280,2280,2280,2280,0
20240213,161400,372937785,2280,2280,2280,2280,0
20240213,161300,372937785,2280,2280,2280,2280,0
20240213,161200,372937785,2280,2280,2280,2280,0
20240213,161100,372937785,2280,2280,2280,2280,0
20240213,161000,372937785,2280,2280,2280,2280,0
20240213,160900,372937785,2280,2280,2280,2280,0
20240213,160800,372937785,2280,2280,2280,2280,0
20240213,160700,372937785,2280,2280,2280,2280,0
20240213,160600,372937785,2280,2280,2280,2280,0
20240213,160500,372937785,2280,2280,2280,2280,0
20240213,160400,372937785,2280,2280,2280,2280,0
20240213,160300,372937785,2280,2280,2280,2280,0
20240213,160200,372937785,2280,2280,2280,2280,0
20240213,160100,372937785,2280,2280,2280,2280,0
20240213,160000,372937785,2280,2280,2280,2280,0
20240213,155900,372937785,2280,2280,2280,2280,0
20240213,155800,372937785,2280,2280,2280,2280,0
20240213,155700,372937785,2280,2280,2280,2280,0
20240213,155600,372937785,2280,2280,2280,2280,0
20240213,155500,372937785,2280,2280,2280,2280,0
20240213,155400,372937785,2280,2280,2280,2280,0
20240213,155300,372937785,2280,2280,2280,2280,0
20240213,155200,372937785,2280,2280,2280,2280,0
20240213,155100,372937785,2280,2280,2280,2280,0
20240213,155000,372937785,2280,2280,2280,2280,7640
20240213,154900,372937785,2280,2280,2280,2280,0
20240213,154800,372937785,2280,2280,2280,2280,0
20240213,154700,372937785,2280,2280,2280,2280,0
20240213,154600,372937785,2280,2280,2280,2280,0
20240213,154500,372937785,2280,2280,2280,2280,0
20240213,154400,372937785,2280,2280,2280,2280,0
20240213,154300,372937785,2280,2280,2280,2280,0
20240213,154200,372937785,2280,2280,2280,2280,0
20240213,154100,372937785,2280,2280,2280,2280,0
20240213,154000,372937785,2280,2280,2280,2280,0
20240213,153900,372937785,2280,2280,2280,2280,0
20240213,153800,372937785,2280,2280,2280,2280,0
20240213,153700,372937785,2280,2280,2280,2280,0
20240213,153600,372937785,2280,2280,2280,2280,0
20240213,153500,372937785,2280,2280,2280,2280,0
20240213,153400,372937785,2280,2280,2280,2280,0
20240213,153300,372937785,2280,2280,2280,2280,0
20240213,153200,372937785,2280,2280,2280,2280,0
20240213,153100,372937785,2280,2280,2280,2280,0
20240213,153000,372937785,2280,2280,2280,2280,7640
20240213,152900,355518585,2290,2290,2290,2290,0
20240213,152800,355518585,2290,2290,2290,2290,0
20240213,152700,355518585,2290,2290,2290,2290,0
20240213,152600,355518585,2290,2290,2290,2290,0
20240213,152500,355518585,2290,2290,2290,2290,0
20240213,152400,355518585,2290,2290,2290,2290,0
20240213,152300,355518585,2290,2290,2290,2290,0
20240213,152200,355518585,2290,2290,2290,2290,0
20240213,152100,355518585,2290,2290,2290,2290,0
20240213,152000,355518585,2290,2290,2290,2290,0
20240213,151900,355518585,2290,2285,2290,2280,1607
20240213,151800,351854215,2290,2280,2290,2280,522
20240213,151700,350664045,2290,2285,2290,2285,1561
20240213,151600,347090605,2290,2290,2290,2290,1002
20240213,151500,344796025,2290,2285,2290,2285,2
20240213,151400,344791450,2290,2285,2290,2285,41
20240213,151300,344697760,2290,2285,2290,2285,2
20240213,151200,344693185,2290,2290,2290,2290,109
20240213,151100,344443575,2290,2290,2290,2285,944
20240213,151000,342286515,2285,2285,2285,2285,235
20240213,150900,341749540,2290,2285,2290,2285,2
20240213,150800,341744965,2290,2290,2290,2290,51
20240213,150700,341628175,2290,2290,2290,2290,102
20240213,150600,341394595,2290,2290,2290,2285,2451
20240213,150500,335793805,2290,2290,2290,2290,1
20240213,150400,335791515,2285,2285,2285,2285,56
20240213,150300,335663555,2285,2285,2285,2285,0
20240213,150200,335663555,2285,2285,2285,2285,0
20240213,150100,335663555,2285,2285,2285,2285,510
20240213,150000,334498205,2290,2285,2290,2285,3
20240213,145900,334491340,2290,2290,2290,2290,0
20240213,145800,334491340,2290,2290,2290,2290,0
20240213,145700,334491340,2290,2295,2295,2290,2
20240213,145600,334486755,2285,2280,2285,2280,3490
20240213,145500,326512125,2280,2280,2285,2280,2965
20240213,145400,319751920,2285,2285,2285,2285,0
20240213,145300,319751920,2285,2290,2290,2285,1628
20240213,145200,316031325,2295,2295,2295,2295,1
20240213,145100,316029030,2290,2285,2290,2285,610
20240213,145000,314635055,2290,2290,2295,2290,86
20240213,144900,314438110,2290,2285,2290,2285,2
20240213,144800,314433535,2285,2285,2285,2285,1
20240213,144700,314431250,2290,2290,2290,2290,1
20240213,144600,314428960,2295,2290,2295,2290,3
20240213,144500,314422080,2285,2285,2290,2285,3
20240213,144400,314415220,2295,2285,2295,2285,2
20240213,144300,314410640,2290,2290,2290,2290,1
20240213,144200,314408350,2285,2285,2285,2285,3
20240213,144100,314401495,2285,2290,2290,2285,3
20240213,144000,314394630,2290,2290,2290,2285,538
20240213,143900,313162980,2280,2290,2290,2280,373
20240213,143800,312311040,2290,2290,2290,2285,1543
20240213,143700,308777590,2290,2290,2290,2285,23
20240213,143600,308724930,2285,2285,2285,2285,200
20240213,143500,308267930,2285,2285,2285,2285,4
20240213,143400,308258790,2285,2285,2285,2285,3
20240213,143300,308251935,2290,2290,2290,2290,0
20240213,143200,308251935,2290,2290,2290,2290,0
20240213,143100,308251935,2290,2290,2290,2290,0
20240213,143000,308251935,2290,2290,2290,2290,7
20240213,142900,308235905,2290,2290,2290,2290,0
20240213,142800,308235905,2290,2290,2290,2290,0
20240213,142700,308235905,2290,2290,2290,2290,0
20240213,142600,308235905,2290,2290,2290,2290,9
20240213,142500,308215295,2290,2290,2290,2290,1
20240213,142400,308213005,2280,2280,2280,2280,657
20240213,142300,306715045,2290,2290,2290,2290,0
20240213,142200,306715045,2290,2290,2290,2290,0
20240213,142100,306715045,2290,2290,2290,2290,3
20240213,142000,306708175,2290,2290,2290,2290,0
20240213,141900,306708175,2290,2290,2290,2290,23
20240213,141800,306655505,2290,2290,2290,2290,41
20240213,141700,306561615,2290,2290,2290,2290,10
20240213,141600,306538715,2285,2285,2285,2285,411
20240213,141500,305599580,2285,2285,2285,2285,0
20240213,141400,305599580,2285,2285,2285,2285,0
20240213,141300,305599580,2285,2285,2285,2285,99
20240213,141200,305373365,2285,2285,2285,2285,40
20240213,141100,305281965,2295,2295,2295,2295,0
20240213,141000,305281965,2295,2295,2295,2295,100
20240213,140900,305052465,2295,2295,2295,2295,0
20240213,140800,305052465,2295,2295,2295,2295,0
20240213,140700,305052465,2295,2295,2295,2295,670
20240213,140600,303514815,2290,2290,2290,2290,498
20240213,140500,302374395,2290,2290,2290,2290,0
20240213,140400,302374395,2290,2290,2290,2290,0
20240213,140300,302374395,2290,2290,2290,2290,1
20240213,140200,302372105,2290,2290,2290,2290,0
20240213,140100,302372105,2290,2285,2290,2285,501
20240213,140000,301227315,2290,2290,2290,2290,0
20240213,135900,301227315,2290,2285,2290,2285,6
20240213,135800,301213600,2285,2285,2285,2285,0
20240213,135700,301213600,2285,2285,2285,2285,0
20240213,135600,301213600,2285,2290,2290,2285,496
20240213,135500,300078410,2290,2290,2290,2290,1000
20240213,135400,297788410,2290,2290,2290,2290,1
20240213,135300,297786120,2290,2290,2290,2290,0
20240213,135200,297786120,2290,2290,2290,2290,0
20240213,135100,297786120,2290,2285,2290,2285,2
20240213,135000,297781545,2290,2290,2290,2290,0
20240213,134900,297781545,2290,2290,2290,2290,0
20240213,134800,297781545,2290,2290,2290,2290,0
20240213,134700,297781545,2290,2290,2290,2290,0
20240213,134600,297781545,2290,2290,2290,2290,0
20240213,134500,297781545,2290,2290,2290,2290,0
20240213,134400,297781545,2290,2290,2290,2290,0
20240213,134300,297781545,2290,2290,2290,2290,18
20240213,134200,297740325,2290,2285,2290,2285,547
20240213,134100,296490340,2285,2285,2285,2285,0
20240213,134000,296490340,2285,2285,2285,2285,0
20240213,133900,296490340,2285,2285,2285,2285,25
20240213,133800,296433215,2290,2290,2290,2290,0
20240213,133700,296433215,2290,2290,2290,2275,9551
20240213,133600,274686740,2290,2290,2290,2290,0
20240213,133500,274686740,2290,2290,2290,2290,0
20240213,133400,274686740,2290,2290,2290,2290,0
20240213,133300,274686740,2290,2290,2290,2290,0
20240213,133200,274686740,2290,2290,2290,2290,0
20240213,133100,274686740,2290,2290,2290,2290,0
20240213,133000,274686740,2290,2290,2290,2290,0
20240213,132900,274686740,2290,2290,2290,2290,1
20240213,132800,274684450,2280,2285,2285,2280,1000
20240213,132700,272402795,2290,2290,2290,2290,0
20240213,132600,272402795,2290,2290,2290,2290,0
20240213,132500,272402795,2290,2290,2290,2290,0
20240213,132400,272402795,2290,2290,2290,2290,500
20240213,132300,271257795,2290,2290,2290,2290,0
20240213,132200,271257795,2290,2290,2290,2290,0
20240213,132100,271257795,2290,2290,2290,2290,0
20240213,132000,271257795,2290,2290,2290,2290,0
20240213,131900,271257795,2290,2290,2290,2290,499
20240213,131800,270115085,2290,2290,2290,2290,0
20240213,131700,270115085,2290,2290,2290,2290,266
20240213,131600,269505945,2285,2290,2290,2285,2934
20240213,131500,262799585,2285,2285,2285,2285,210
20240213,131400,262319735,2290,2290,2290,2290,0
20240213,131300,262319735,2290,2290,2290,2290,0
20240213,131200,262319735,2290,2290,2290,2290,0
20240213,131100,262319735,2290,2290,2290,2290,0
20240213,131000,262319735,2290,2290,2290,2290,1
20240213,130900,262317445,2295,2290,2295,2280,3077
20240213,130800,255263215,2290,2285,2290,2280,5447
20240213,130700,242838285,2285,2285,2285,2285,2
20240213,130600,242833715,2290,2290,2290,2290,5
20240213,130500,242822265,2290,2290,2290,2290,0
20240213,130400,242822265,2290,2290,2290,2290,0
20240213,130300,242822265,2290,2290,2290,2290,0
20240213,130200,242822265,2290,2290,2290,2290,1
20240213,130100,242819975,2285,2290,2290,2285,1051
20240213,130000,240418185,2285,2285,2285,2285,4
20240213,125900,240409045,2295,2295,2295,2295,0
20240213,125800,240409045,2295,2295,2295,2295,0
20240213,125700,240409045,2295,2295,2295,2295,0
20240213,125600,240409045,2295,2295,2295,2295,500
20240213,125500,239261545,2295,2295,2295,2295,0
20240213,125400,239261545,2295,2295,2295,2295,0
20240213,125300,239261545,2295,2295,2295,2295,1
20240213,125200,239259250,2285,2285,2285,2285,0
20240213,125100,239259250,2285,2285,2285,2285,44
20240213,125000,239158710,2290,2290,2290,2290,0
20240213,124900,239158710,2290,2290,2290,2290,1
20240213,124800,239156420,2290,2290,2290,2290,0
20240213,124700,239156420,2290,2290,2290,2290,0
20240213,124600,239156420,2290,2290,2290,2290,0
20240213,124500,239156420,2290,2290,2290,2290,1058
20240213,124400,236733600,2290,2290,2290,2290,30
20240213,124300,236664900,2295,2295,2295,2295,0
20240213,124200,236664900,2295,2295,2295,2295,0
20240213,124100,236664900,2295,2295,2295,2295,0
20240213,124000,236664900,2295,2295,2295,2295,0
20240213,123900,236664900,2295,2295,2295,2295,0
20240213,123800,236664900,2295,2295,2295,2295,0
20240213,123700,236664900,2295,2295,2295,2295,0
20240213,123600,236664900,2295,2295,2295,2295,10
20240213,123500,236641950,2295,2295,2295,2295,0
20240213,123400,236641950,2295,2295,2295,2295,0
20240213,123300,236641950,2295,2295,2295,2290,61
20240213,123200,236502100,2300,2300,2300,2300,0
20240213,123100,236502100,2300,2300,2300,2300,0
20240213,123000,236502100,2300,2300,2300,2300,1
20240213,122900,236499800,2290,2290,2290,2290,0
20240213,122800,236499800,2290,2300,2300,2290,510
20240213,122700,235331890,2280,2300,2300,2280,6058
20240213,122600,221496485,2295,2295,2295,2295,140
20240213,122500,221175185,2295,2295,2295,2295,0
20240213,122400,221175185,2295,2295,2295,2295,200
20240213,122300,220716185,2295,2295,2295,2295,0
20240213,122200,220716185,2295,2295,2295,2295,175
20240213,122100,220314560,2300,2300,2300,2300,0
20240213,122000,220314560,2300,2300,2300,2300,0
20240213,121900,220314560,2300,2295,2300,2295,2153
20240213,121800,215373420,2300,2300,2300,2300,0
20240213,121700,215373420,2300,2300,2300,2300,0
20240213,121600,215373420,2300,2300,2300,2300,0
20240213,121500,215373420,2300,2300,2300,2300,0
20240213,121400,215373420,2300,2300,2300,2300,450
20240213,121300,214338420,2300,2300,2300,2300,0
20240213,121200,214338420,2300,2300,2300,2300,0
20240213,121100,214338420,2300,2300,2300,2300,0
20240213,121000,214338420,2300,2300,2300,2300,709
20240213,120900,212707720,2300,2300,2300,2300,25
20240213,120800,212650220,2300,2300,2300,2300,0
20240213,120700,212650220,2300,2300,2300,2300,4
20240213,120600,212641020,2295,2295,2295,2295,20
20240213,120500,212595120,2300,2300,2300,2300,823
20240213,120400,210702220,2300,2300,2300,2300,0
20240213,120300,210702220,2300,2300,2300,2300,0
20240213,120200,210702220,2300,2300,2300,2300,0
20240213,120100,210702220,2300,2300,2300,2300,0
20240213,120000,210702220,2300,2300,2300,2300,0
20240213,115900,210702220,2300,2300,2300,2300,1
20240213,115800,210699920,2290,2290,2290,2290,0
20240213,115700,210699920,2290,2290,2290,2290,541
20240213,115600,209461030,2300,2300,2300,2300,0
20240213,115500,209461030,2300,2300,2300,2300,0
20240213,115400,209461030,2300,2300,2300,2300,0
20240213,115300,209461030,2300,2300,2300,2300,0
20240213,115200,209461030,2300,2300,2300,2300,0
20240213,115100,209461030,2300,2300,2300,2300,0
20240213,115000,209461030,2300,2300,2300,2300,10
20240213,114900,209438030,2300,2300,2300,2300,30
20240213,114800,209369030,2300,2300,2300,2300,0
20240213,114700,209369030,2300,2300,2300,2300,0
20240213,114600,209369030,2300,2300,2300,2300,5
20240213,114500,209357530,2300,2300,2300,2300,1000
20240213,114400,207057530,2300,2300,2300,2300,0
20240213,114300,207057530,2300,2300,2300,2300,0
20240213,114200,207057530,2300,2300,2300,2300,0
20240213,114100,207057530,2300,2300,2300,2300,1
20240213,114000,207055230,2280,2295,2295,2280,3000
20240213,113900,200195820,2295,2290,2295,2290,1416
20240213,113800,196948600,2295,2295,2295,2295,0
20240213,113700,196948600,2295,2295,2295,2295,0
20240213,113600,196948600,2295,2295,2295,2295,0
20240213,113500,196948600,2295,2295,2295,2295,0
20240213,113400,196948600,2295,2295,2295,2295,242
20240213,113300,196393210,2295,2295,2295,2295,0
20240213,113200,196393210,2295,2295,2295,2295,1
20240213,113100,196390915,2290,2290,2290,2290,1570
20240213,113000,192795615,2290,2290,2290,2290,0
20240213,112900,192795615,2290,2290,2290,2290,500
20240213,112800,191650615,2290,2290,2290,2290,762
20240213,112700,189905635,2280,2280,2280,2280,150
20240213,112600,189563635,2290,2290,2290,2290,43
20240213,112500,189465165,2290,2290,2290,2290,2
20240213,112400,189460585,2285,2285,2285,2285,4050
20240213,112300,180206335,2285,2285,2285,2285,0
20240213,112200,180206335,2285,2290,2290,2285,281
20240213,112100,179564225,2290,2290,2290,2290,0
20240213,112000,179564225,2290,2290,2290,2290,0
20240213,111900,179564225,2290,2290,2290,2290,0
20240213,111800,179564225,2290,2290,2290,2290,0
20240213,111700,179564225,2290,2290,2290,2290,0
20240213,111600,179564225,2290,2290,2290,2290,15
20240213,111500,179529875,2290,2290,2290,2290,0
20240213,111400,179529875,2290,2290,2290,2290,3
20240213,111300,179523005,2290,2290,2290,2290,50
20240213,111200,179408505,2290,2290,2290,2290,182
20240213,111100,178991725,2290,2290,2290,2290,0
20240213,111000,178991725,2290,2290,2290,2290,0
20240213,110900,178991725,2290,2290,2290,2290,201
20240213,110800,178531435,2290,2290,2290,2290,5
20240213,110700,178519985,2285,2285,2285,2285,0
20240213,110600,178519985,2285,2285,2285,2285,6
20240213,110500,178506275,2290,2290,2290,2290,0
20240213,110400,178506275,2290,2285,2290,2285,26
20240213,110300,178446855,2285,2285,2285,2285,16
20240213,110200,178410295,2285,2285,2285,2285,185
20240213,110100,177987570,2285,2285,2285,2285,5000
20240213,110000,166562570,2290,2290,2290,2290,0
20240213,105900,166562570,2290,2290,2290,2290,0
20240213,105800,166562570,2290,2290,2290,2290,3
20240213,105700,166555700,2290,2285,2290,2285,501
20240213,105600,165410910,2290,2290,2290,2290,1
20240213,105500,165408620,2285,2285,2285,2285,49
20240213,105400,165296655,2290,2290,2290,2290,2
20240213,105300,165292075,2290,2290,2290,2290,0
20240213,105200,165292075,2290,2290,2290,2290,0
20240213,105100,165292075,2290,2290,2290,2290,1
20240213,105000,165289785,2290,2290,2290,2290,1327
20240213,104900,162250955,2295,2295,2295,2295,0
20240213,104800,162250955,2295,2295,2295,2295,0
20240213,104700,162250955,2295,2295,2295,2295,0
20240213,104600,162250955,2295,2295,2295,2295,0
20240213,104500,162250955,2295,2295,2295,2295,0
20240213,104400,162250955,2295,2295,2295,2295,1
20240213,104300,162248660,2285,2290,2290,2285,1954
20240213,104200,157779000,2295,2295,2295,2295,1
20240213,104100,157776705,2295,2295,2295,2295,5
20240213,104000,157765230,2295,2290,2295,2290,371
20240213,103900,156915420,2290,2290,2290,2290,343
20240213,103800,156129950,2290,2290,2290,2290,1249
20240213,103700,153269740,2290,2290,2290,2290,51
20240213,103600,153152950,2290,2290,2290,2290,83
20240213,103500,152962880,2290,2290,2290,2290,100
20240213,103400,152733880,2295,2295,2295,2295,2
20240213,103300,152729290,2295,2295,2295,2295,0
20240213,103200,152729290,2295,2295,2295,2295,0
20240213,103100,152729290,2295,2295,2295,2295,0
20240213,103000,152729290,2295,2295,2295,2295,0
20240213,102900,152729290,2295,2295,2295,2295,220
20240213,102800,152224390,2295,2295,2295,2295,0
20240213,102700,152224390,2295,2295,2295,2295,0
20240213,102600,152224390,2295,2295,2295,2295,0
20240213,102500,152224390,2295,2295,2295,2295,0
20240213,102400,152224390,2295,2295,2295,2295,1265
20240213,102300,149321215,2295,2295,2295,2295,0
20240213,102200,149321215,2295,2290,2295,2290,46
20240213,102100,149215655,2295,2295,2295,2285,811
20240213,102000,147359960,2285,2290,2290,2285,2001
20240213,101900,142785015,2290,2290,2290,2290,2735
20240213,101800,136521865,2295,2290,2295,2290,2
20240213,101700,136517280,2295,2295,2295,2295,40
20240213,101600,136425480,2290,2295,2295,2290,2171
20240213,101500,131443890,2285,2290,2290,2285,2161
20240213,101400,126505815,2290,2290,2290,2290,0
20240213,101300,126505815,2290,2290,2290,2290,500
20240213,101200,125360815,2290,2290,2290,2290,1
20240213,101100,125358525,2285,2285,2285,2285,906
20240213,101000,123288315,2290,2290,2290,2290,449
20240213,100900,122260105,2290,2290,2290,2290,20
20240213,100800,122214305,2290,2290,2290,2290,0
20240213,100700,122214305,2290,2290,2290,2290,1
20240213,100600,122212015,2285,2290,2290,2285,101
20240213,100500,121981225,2290,2290,2290,2290,0
20240213,100400,121981225,2290,2290,2290,2290,10
20240213,100300,121958325,2290,2290,2290,2290,23
20240213,100200,121905655,2290,2290,2290,2290,0
20240213,100100,121905655,2290,2290,2290,2290,1
20240213,100000,121903365,2285,2290,2290,2285,897
20240213,095900,119853715,2285,2290,2290,2285,2
20240213,095800,119849140,2290,2290,2290,2290,1019
20240213,095700,117515630,2290,2290,2290,2285,466
20240213,095600,116450490,2295,2295,2295,2290,2014
20240213,095500,111838360,2295,2290,2295,2290,16
20240213,095400,111801645,2295,2295,2295,2295,161
20240213,095300,111432150,2295,2295,2295,2290,188
20240213,095200,111001605,2295,2295,2295,2290,1043
20240213,095100,108608020,2295,2295,2295,2295,31
20240213,095000,108536875,2290,2295,2295,2290,162
20240213,094900,108165885,2290,2295,2295,2290,269
20240213,094800,107549865,2290,2290,2290,2290,994
20240213,094700,105273605,2290,2290,2290,2290,6
20240213,094600,105259865,2295,2290,2295,2285,402
20240213,094500,104340815,2290,2295,2295,2290,855
20240213,094400,102378615,2290,2295,2295,2290,3
20240213,094300,102371735,2295,2295,2295,2290,10
20240213,094200,102348795,2295,2295,2295,2295,3
20240213,094100,102341910,2295,2295,2295,2285,750
20240213,094000,100625760,2295,2290,2295,2290,142
20240213,093900,100300505,2290,2290,2290,2290,664
20240213,093800,98779945,2295,2295,2295,2295,2197
20240213,093700,93737830,2295,2295,2300,2295,11568
20240213,093600,67186770,2300,2300,2300,2300,2217
20240213,093500,62087670,2295,2300,2300,2295,115
20240213,093400,61823720,2300,2295,2300,2295,14
20240213,093300,61791570,2300,2295,2300,2295,760
20240213,093200,60047360,2295,2295,2295,2295,604
20240213,093100,58661180,2295,2295,2295,2285,1601
20240213,093000,54993625,2295,2300,2300,2295,1254
20240213,092900,52115690,2300,2300,2310,2300,4033
20240213,092800,42803660,2300,2300,2300,2300,476
20240213,092700,41708860,2300,2300,2300,2300,0
20240213,092600,41708860,2300,2300,2300,2300,84
20240213,092500,41515660,2295,2300,2300,2295,496
20240213,092400,40374870,2310,2310,2310,2310,0
20240213,092300,40374870,2310,2310,2310,2310,0
20240213,092200,40374870,2310,2310,2310,2310,50
20240213,092100,40259370,2310,2310,2310,2310,436
20240213,092000,39252210,2300,2305,2305,2300,896
20240213,091900,37188560,2305,2305,2305,2305,5
20240213,091800,37177035,2305,2305,2305,2305,50
20240213,091700,37061785,2310,2310,2310,2310,0
20240213,091600,37061785,2310,2310,2310,2310,0
20240213,091500,37061785,2310,2310,2310,2310,0
20240213,091400,37061785,2310,2310,2310,2310,2
20240213,091300,37057165,2315,2305,2315,2305,3
20240213,091200,37050230,2310,2310,2315,2310,1228
20240213,091100,34209410,2310,2315,2315,2310,1253
20240213,091000,31313005,2310,2310,2310,2310,622
20240213,090900,29876185,2310,2310,2310,2310,2163
20240213,090800,24879655,2310,2310,2310,2310,1
20240213,090700,24877345,2305,2305,2305,2305,1300
20240213,090600,21880845,2310,2310,2310,2310,137
20240213,090500,21564375,2310,2310,2310,2310,1
20240213,090400,21562065,2305,2300,2305,2300,1428
20240213,090300,18270620,2305,2305,2305,2305,0
20240213,090200,18270620,2305,2305,2305,2290,2163
20240213,090100,13309650,2305,2310,2310,2305,9
20240213,090000,13288885,2315,2325,2325,2315,5720