KissMeData/010040/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,185100,222080525,3100,3100,3100,3100,836
20240213,185000,222080525,3100,3100,3100,3100,0
20240213,184900,222080525,3100,3100,3100,3100,0
20240213,184800,222080525,3100,3100,3100,3100,0
20240213,184700,222080525,3100,3100,3100,3100,0
20240213,184600,222080525,3100,3100,3100,3100,0
20240213,184500,222080525,3100,3100,3100,3100,0
20240213,184400,222080525,3100,3100,3100,3100,0
20240213,184300,222080525,3100,3100,3100,3100,0
20240213,184200,222080525,3100,3100,3100,3100,0
20240213,184100,222080525,3100,3100,3100,3100,0
20240213,184000,222080525,3100,3100,3100,3100,0
20240213,183900,222080525,3100,3100,3100,3100,0
20240213,183800,222080525,3100,3100,3100,3100,0
20240213,183700,222080525,3100,3100,3100,3100,0
20240213,183600,222080525,3100,3100,3100,3100,0
20240213,183500,222080525,3100,3100,3100,3100,0
20240213,183400,222080525,3100,3100,3100,3100,0
20240213,183300,222080525,3100,3100,3100,3100,0
20240213,183200,222080525,3100,3100,3100,3100,0
20240213,183100,222080525,3100,3100,3100,3100,0
20240213,183000,222080525,3100,3100,3100,3100,0
20240213,182900,222080525,3100,3100,3100,3100,0
20240213,182800,222080525,3100,3100,3100,3100,0
20240213,182700,222080525,3100,3100,3100,3100,0
20240213,182600,222080525,3100,3100,3100,3100,0
20240213,182500,222080525,3100,3100,3100,3100,0
20240213,182400,222080525,3100,3100,3100,3100,0
20240213,182300,222080525,3100,3100,3100,3100,0
20240213,182200,222080525,3100,3100,3100,3100,0
20240213,182100,222080525,3100,3100,3100,3100,836
20240213,182000,222080525,3100,3100,3100,3100,0
20240213,181900,222080525,3100,3100,3100,3100,0
20240213,181800,222080525,3100,3100,3100,3100,0
20240213,181700,222080525,3100,3100,3100,3100,0
20240213,181600,222080525,3100,3100,3100,3100,0
20240213,181500,222080525,3100,3100,3100,3100,0
20240213,181400,222080525,3100,3100,3100,3100,0
20240213,181300,222080525,3100,3100,3100,3100,0
20240213,181200,222080525,3100,3100,3100,3100,0
20240213,181100,222080525,3100,3100,3100,3100,0
20240213,181000,222080525,3100,3100,3100,3100,0
20240213,180900,222080525,3100,3100,3100,3100,0
20240213,180800,222080525,3100,3100,3100,3100,0
20240213,180700,222080525,3100,3100,3100,3100,0
20240213,180600,222080525,3100,3100,3100,3100,0
20240213,180500,222080525,3100,3100,3100,3100,0
20240213,180400,222080525,3100,3100,3100,3100,0
20240213,180300,222080525,3100,3100,3100,3100,0
20240213,180200,222080525,3100,3100,3100,3100,0
20240213,180100,222080525,3100,3100,3100,3100,0
20240213,180000,222080525,3100,3100,3100,3100,0
20240213,175900,222080525,3100,3100,3100,3100,0
20240213,175800,222080525,3100,3100,3100,3100,0
20240213,175700,222080525,3100,3100,3100,3100,0
20240213,175600,222080525,3100,3100,3100,3100,0
20240213,175500,222080525,3100,3100,3100,3100,0
20240213,175400,222080525,3100,3100,3100,3100,0
20240213,175300,222080525,3100,3100,3100,3100,0
20240213,175200,222080525,3100,3100,3100,3100,0
20240213,175100,222080525,3100,3100,3100,3100,836
20240213,175000,222080525,3100,3100,3100,3100,0
20240213,174900,222080525,3100,3100,3100,3100,0
20240213,174800,222080525,3100,3100,3100,3100,0
20240213,174700,222080525,3100,3100,3100,3100,0
20240213,174600,222080525,3100,3100,3100,3100,0
20240213,174500,222080525,3100,3100,3100,3100,0
20240213,174400,222080525,3100,3100,3100,3100,0
20240213,174300,222080525,3100,3100,3100,3100,0
20240213,174200,222080525,3100,3100,3100,3100,0
20240213,174100,222080525,3100,3100,3100,3100,0
20240213,174000,222080525,3100,3100,3100,3100,0
20240213,173900,222080525,3100,3100,3100,3100,0
20240213,173800,222080525,3100,3100,3100,3100,0
20240213,173700,222080525,3100,3100,3100,3100,0
20240213,173600,222080525,3100,3100,3100,3100,0
20240213,173500,222080525,3100,3100,3100,3100,0
20240213,173400,222080525,3100,3100,3100,3100,0
20240213,173300,222080525,3100,3100,3100,3100,0
20240213,173200,222080525,3100,3100,3100,3100,0
20240213,173100,222080525,3100,3100,3100,3100,0
20240213,173000,222080525,3100,3100,3100,3100,0
20240213,172900,222080525,3100,3100,3100,3100,0
20240213,172800,222080525,3100,3100,3100,3100,0
20240213,172700,222080525,3100,3100,3100,3100,0
20240213,172600,222080525,3100,3100,3100,3100,0
20240213,172500,222080525,3100,3100,3100,3100,0
20240213,172400,222080525,3100,3100,3100,3100,0
20240213,172300,222080525,3100,3100,3100,3100,0
20240213,172200,222080525,3100,3100,3100,3100,0
20240213,172100,222080525,3100,3100,3100,3100,836
20240213,172000,222080525,3100,3100,3100,3100,0
20240213,171900,222080525,3100,3100,3100,3100,0
20240213,171800,222080525,3100,3100,3100,3100,0
20240213,171700,222080525,3100,3100,3100,3100,0
20240213,171600,222080525,3100,3100,3100,3100,0
20240213,171500,222080525,3100,3100,3100,3100,0
20240213,171400,222080525,3100,3100,3100,3100,0
20240213,171300,222080525,3100,3100,3100,3100,0
20240213,171200,222080525,3100,3100,3100,3100,0
20240213,171100,222080525,3100,3100,3100,3100,0
20240213,171000,222080525,3100,3100,3100,3100,0
20240213,170900,222080525,3100,3100,3100,3100,0
20240213,170800,222080525,3100,3100,3100,3100,0
20240213,170700,222080525,3100,3100,3100,3100,0
20240213,170600,222080525,3100,3100,3100,3100,0
20240213,170500,222080525,3100,3100,3100,3100,0
20240213,170400,222080525,3100,3100,3100,3100,0
20240213,170300,222080525,3100,3100,3100,3100,0
20240213,170200,222080525,3100,3100,3100,3100,0
20240213,170100,222080525,3100,3100,3100,3100,0
20240213,170000,222080525,3100,3100,3100,3100,0
20240213,165900,222080525,3100,3100,3100,3100,0
20240213,165800,222080525,3100,3100,3100,3100,0
20240213,165700,222080525,3100,3100,3100,3100,0
20240213,165600,222080525,3100,3100,3100,3100,0
20240213,165500,222080525,3100,3100,3100,3100,0
20240213,165400,222080525,3100,3100,3100,3100,0
20240213,165300,222080525,3100,3100,3100,3100,0
20240213,165200,222080525,3100,3100,3100,3100,0
20240213,165100,222080525,3100,3100,3100,3100,836
20240213,165000,222080525,3100,3100,3100,3100,0
20240213,164900,222080525,3100,3100,3100,3100,0
20240213,164800,222080525,3100,3100,3100,3100,0
20240213,164700,222080525,3100,3100,3100,3100,0
20240213,164600,222080525,3100,3100,3100,3100,0
20240213,164500,222080525,3100,3100,3100,3100,0
20240213,164400,222080525,3100,3100,3100,3100,0
20240213,164300,222080525,3100,3100,3100,3100,0
20240213,164200,222080525,3100,3100,3100,3100,0
20240213,164100,222080525,3100,3100,3100,3100,0
20240213,164000,222080525,3100,3100,3100,3100,0
20240213,163900,222080525,3100,3100,3100,3100,0
20240213,163800,222080525,3100,3100,3100,3100,0
20240213,163700,222080525,3100,3100,3100,3100,0
20240213,163600,222080525,3100,3100,3100,3100,0
20240213,163500,222080525,3100,3100,3100,3100,0
20240213,163400,222080525,3100,3100,3100,3100,0
20240213,163300,222080525,3100,3100,3100,3100,0
20240213,163200,222080525,3100,3100,3100,3100,0
20240213,163100,222080525,3100,3100,3100,3100,0
20240213,163000,222080525,3100,3100,3100,3100,0
20240213,162900,222080525,3100,3100,3100,3100,0
20240213,162800,222080525,3100,3100,3100,3100,0
20240213,162700,222080525,3100,3100,3100,3100,0
20240213,162600,222080525,3100,3100,3100,3100,0
20240213,162500,222080525,3100,3100,3100,3100,0
20240213,162400,222080525,3100,3100,3100,3100,0
20240213,162300,222080525,3100,3100,3100,3100,0
20240213,162200,222080525,3100,3100,3100,3100,0
20240213,162100,222080525,3100,3100,3100,3100,836
20240213,162000,222080525,3100,3100,3100,3100,0
20240213,161900,222080525,3100,3100,3100,3100,0
20240213,161800,222080525,3100,3100,3100,3100,0
20240213,161700,222080525,3100,3100,3100,3100,0
20240213,161600,222080525,3100,3100,3100,3100,0
20240213,161500,222080525,3100,3100,3100,3100,0
20240213,161400,222080525,3100,3100,3100,3100,0
20240213,161300,222080525,3100,3100,3100,3100,0
20240213,161200,222080525,3100,3100,3100,3100,0
20240213,161100,222080525,3100,3100,3100,3100,0
20240213,161000,222080525,3100,3100,3100,3100,0
20240213,160900,222080525,3100,3100,3100,3100,0
20240213,160800,222080525,3100,3100,3100,3100,0
20240213,160700,222080525,3100,3100,3100,3100,0
20240213,160600,222080525,3100,3100,3100,3100,0
20240213,160500,222080525,3100,3100,3100,3100,0
20240213,160400,222080525,3100,3100,3100,3100,0
20240213,160300,222080525,3100,3100,3100,3100,0
20240213,160200,222080525,3100,3100,3100,3100,0
20240213,160100,222080525,3100,3100,3100,3100,0
20240213,160000,222080525,3100,3100,3100,3100,0
20240213,155900,222080525,3100,3100,3100,3100,0
20240213,155800,222080525,3100,3100,3100,3100,0
20240213,155700,222080525,3100,3100,3100,3100,0
20240213,155600,222080525,3100,3100,3100,3100,0
20240213,155500,222080525,3100,3100,3100,3100,0
20240213,155400,222080525,3100,3100,3100,3100,0
20240213,155300,222080525,3100,3100,3100,3100,0
20240213,155200,222080525,3100,3100,3100,3100,0
20240213,155100,222080525,3100,3100,3100,3100,836
20240213,155000,222080525,3100,3100,3100,3100,0
20240213,154900,222080525,3100,3100,3100,3100,0
20240213,154800,222080525,3100,3100,3100,3100,0
20240213,154700,222080525,3100,3100,3100,3100,0
20240213,154600,222080525,3100,3100,3100,3100,0
20240213,154500,222080525,3100,3100,3100,3100,0
20240213,154400,222080525,3100,3100,3100,3100,0
20240213,154300,222080525,3100,3100,3100,3100,0
20240213,154200,222080525,3100,3100,3100,3100,0
20240213,154100,222080525,3100,3100,3100,3100,0
20240213,154000,222080525,3100,3100,3100,3100,0
20240213,153900,222080525,3100,3100,3100,3100,0
20240213,153800,222080525,3100,3100,3100,3100,0
20240213,153700,222080525,3100,3100,3100,3100,0
20240213,153600,222080525,3100,3100,3100,3100,0
20240213,153500,222080525,3100,3100,3100,3100,0
20240213,153400,222080525,3100,3100,3100,3100,0
20240213,153300,222080525,3100,3100,3100,3100,0
20240213,153200,222080525,3100,3100,3100,3100,0
20240213,153100,222080525,3100,3100,3100,3100,0
20240213,153000,222080525,3100,3100,3100,3100,836
20240213,152900,219488925,3090,3090,3090,3090,0
20240213,152800,219488925,3090,3090,3090,3090,0
20240213,152700,219488925,3090,3090,3090,3090,0
20240213,152600,219488925,3090,3090,3090,3090,0
20240213,152500,219488925,3090,3090,3090,3090,0
20240213,152400,219488925,3090,3090,3090,3090,0
20240213,152300,219488925,3090,3090,3090,3090,0
20240213,152200,219488925,3090,3090,3090,3090,0
20240213,152100,219488925,3090,3090,3090,3090,0
20240213,152000,219488925,3090,3090,3090,3090,0
20240213,151900,219488925,3090,3090,3090,3090,472
20240213,151800,218030445,3090,3095,3095,3090,230
20240213,151700,217319495,3095,3095,3095,3095,0
20240213,151600,217319495,3095,3095,3095,3095,0
20240213,151500,217319495,3095,3095,3095,3095,0
20240213,151400,217319495,3095,3095,3095,3095,0
20240213,151300,217319495,3095,3100,3100,3095,940
20240213,151200,214410185,3090,3090,3090,3090,420
20240213,151100,213112385,3100,3100,3100,3100,0
20240213,151000,213112385,3100,3095,3100,3090,840
20240213,150900,210516510,3095,3090,3095,3090,62
20240213,150800,210324630,3095,3095,3095,3095,0
20240213,150700,210324630,3095,3095,3095,3095,0
20240213,150600,210324630,3095,3095,3095,3095,0
20240213,150500,210324630,3095,3090,3095,3090,102
20240213,150400,210008950,3095,3095,3095,3095,0
20240213,150300,210008950,3095,3095,3095,3095,2
20240213,150200,210002760,3090,3090,3090,3090,0
20240213,150100,210002760,3090,3090,3090,3090,97
20240213,150000,209703030,3090,3090,3090,3090,3
20240213,145900,209693760,3095,3095,3095,3095,0
20240213,145800,209693760,3095,3095,3095,3095,9
20240213,145700,209665905,3080,3085,3085,3080,1000
20240213,145600,206583100,3095,3095,3095,3095,1
20240213,145500,206580005,3095,3095,3095,3095,0
20240213,145400,206580005,3095,3095,3095,3095,0
20240213,145300,206580005,3095,3095,3095,3095,0
20240213,145200,206580005,3095,3095,3095,3095,0
20240213,145100,206580005,3095,3095,3095,3095,0
20240213,145000,206580005,3095,3095,3095,3095,0
20240213,144900,206580005,3095,3095,3095,3095,1
20240213,144800,206576910,3095,3095,3095,3095,2
20240213,144700,206570720,3095,3095,3095,3095,1
20240213,144600,206567625,3090,3095,3095,3090,9
20240213,144500,206539775,3105,3105,3105,3105,0
20240213,144400,206539775,3105,3100,3105,3100,4
20240213,144300,206527370,3105,3105,3105,3105,0
20240213,144200,206527370,3105,3105,3105,3105,0
20240213,144100,206527370,3105,3105,3105,3105,0
20240213,144000,206527370,3105,3105,3105,3100,4
20240213,143900,206514955,3105,3105,3105,3105,0
20240213,143800,206514955,3105,3105,3105,3105,0
20240213,143700,206514955,3105,3105,3105,3105,0
20240213,143600,206514955,3105,3105,3105,3105,0
20240213,143500,206514955,3105,3105,3105,3105,0
20240213,143400,206514955,3105,3105,3105,3105,3
20240213,143300,206505640,3105,3105,3105,3105,0
20240213,143200,206505640,3105,3105,3105,3105,0
20240213,143100,206505640,3105,3105,3105,3105,2
20240213,143000,206499430,3105,3105,3105,3105,0
20240213,142900,206499430,3105,3105,3105,3105,0
20240213,142800,206499430,3105,3105,3105,3105,0
20240213,142700,206499430,3105,3105,3105,3105,0
20240213,142600,206499430,3105,3105,3105,3105,100
20240213,142500,206188930,3105,3105,3105,3105,0
20240213,142400,206188930,3105,3090,3105,3090,906
20240213,142300,203389360,3090,3095,3095,3090,322
20240213,142200,202392845,3105,3105,3105,3105,0
20240213,142100,202392845,3105,3105,3105,3105,3
20240213,142000,202383530,3100,3100,3100,3100,0
20240213,141900,202383530,3100,3100,3100,3100,0
20240213,141800,202383530,3100,3100,3100,3100,0
20240213,141700,202383530,3100,3100,3100,3100,65
20240213,141600,202182030,3105,3105,3105,3105,0
20240213,141500,202182030,3105,3105,3105,3105,0
20240213,141400,202182030,3105,3105,3105,3105,0
20240213,141300,202182030,3105,3105,3105,3105,0
20240213,141200,202182030,3105,3105,3105,3105,0
20240213,141100,202182030,3105,3105,3105,3105,0
20240213,141000,202182030,3105,3095,3105,3095,5
20240213,140900,202166525,3090,3090,3090,3090,0
20240213,140800,202166525,3090,3090,3090,3090,0
20240213,140700,202166525,3090,3105,3105,3090,787
20240213,140600,199729555,3110,3110,3110,3110,10
20240213,140500,199698455,3110,3110,3110,3110,0
20240213,140400,199698455,3110,3110,3110,3110,0
20240213,140300,199698455,3110,3110,3110,3110,11
20240213,140200,199664245,3110,3110,3110,3110,0
20240213,140100,199664245,3110,3110,3110,3110,2
20240213,140000,199658025,3105,3110,3110,3105,13
20240213,135900,199617600,3110,3110,3110,3110,0
20240213,135800,199617600,3110,3110,3110,3110,0
20240213,135700,199617600,3110,3110,3110,3110,2
20240213,135600,199611380,3115,3115,3115,3115,0
20240213,135500,199611380,3115,3115,3115,3115,0
20240213,135400,199611380,3115,3115,3115,3115,0
20240213,135300,199611380,3115,3115,3115,3115,0
20240213,135200,199611380,3115,3110,3115,3110,7
20240213,135100,199589600,3105,3110,3110,3105,140
20240213,135000,199154360,3115,3115,3115,3115,0
20240213,134900,199154360,3115,3115,3115,3115,0
20240213,134800,199154360,3115,3115,3115,3115,0
20240213,134700,199154360,3115,3115,3115,3115,0
20240213,134600,199154360,3115,3115,3115,3115,0
20240213,134500,199154360,3115,3115,3115,3115,0
20240213,134400,199154360,3115,3115,3115,3115,0
20240213,134300,199154360,3115,3115,3115,3115,0
20240213,134200,199154360,3115,3115,3115,3115,1
20240213,134100,199151245,3115,3115,3115,3115,0
20240213,134000,199151245,3115,3115,3115,3115,0
20240213,133900,199151245,3115,3115,3115,3115,0
20240213,133800,199151245,3115,3115,3115,3115,0
20240213,133700,199151245,3115,3115,3115,3115,0
20240213,133600,199151245,3115,3110,3115,3110,40
20240213,133500,199026805,3110,3110,3110,3110,0
20240213,133400,199026805,3110,3110,3110,3110,0
20240213,133300,199026805,3110,3105,3110,3105,697
20240213,133200,196862445,3105,3105,3105,3105,0
20240213,133100,196862445,3105,3105,3105,3105,0
20240213,133000,196862445,3105,3105,3105,3105,0
20240213,132900,196862445,3105,3105,3105,3105,0
20240213,132800,196862445,3105,3105,3105,3105,0
20240213,132700,196862445,3105,3105,3105,3105,0
20240213,132600,196862445,3105,3105,3105,3105,0
20240213,132500,196862445,3105,3105,3105,3105,0
20240213,132400,196862445,3105,3105,3105,3105,0
20240213,132300,196862445,3105,3105,3105,3105,138
20240213,132200,196433955,3105,3105,3105,3105,0
20240213,132100,196433955,3105,3105,3105,3105,0
20240213,132000,196433955,3105,3105,3105,3105,0
20240213,131900,196433955,3105,3105,3105,3105,0
20240213,131800,196433955,3105,3105,3105,3105,339
20240213,131700,195381360,3105,3105,3105,3105,661
20240213,131600,193328955,3110,3110,3110,3110,0
20240213,131500,193328955,3110,3110,3110,3110,0
20240213,131400,193328955,3110,3110,3110,3110,0
20240213,131300,193328955,3110,3110,3110,3110,0
20240213,131200,193328955,3110,3110,3110,3110,0
20240213,131100,193328955,3110,3110,3110,3110,0
20240213,131000,193328955,3110,3110,3110,3110,0
20240213,130900,193328955,3110,3110,3110,3110,0
20240213,130800,193328955,3110,3110,3110,3110,0
20240213,130700,193328955,3110,3110,3110,3110,10
20240213,130600,193297855,3105,3105,3105,3105,1996
20240213,130500,187100275,3105,3105,3105,3105,0
20240213,130400,187100275,3105,3105,3105,3105,0
20240213,130300,187100275,3105,3105,3105,3105,0
20240213,130200,187100275,3105,3105,3105,3105,0
20240213,130100,187100275,3105,3105,3105,3105,0
20240213,130000,187100275,3105,3105,3105,3105,0
20240213,125900,187100275,3105,3105,3105,3105,0
20240213,125800,187100275,3105,3105,3105,3105,0
20240213,125700,187100275,3105,3105,3105,3105,0
20240213,125600,187100275,3105,3105,3105,3105,0
20240213,125500,187100275,3105,3105,3105,3105,0
20240213,125400,187100275,3105,3105,3105,3105,0
20240213,125300,187100275,3105,3105,3105,3105,0
20240213,125200,187100275,3105,3105,3105,3105,0
20240213,125100,187100275,3105,3105,3105,3105,0
20240213,125000,187100275,3105,3105,3105,3105,3
20240213,124900,187090960,3105,3105,3105,3105,0
20240213,124800,187090960,3105,3110,3110,3105,22
20240213,124700,187022625,3105,3105,3105,3105,23
20240213,124600,186951210,3110,3110,3110,3110,0
20240213,124500,186951210,3110,3110,3110,3110,0
20240213,124400,186951210,3110,3110,3110,3110,0
20240213,124300,186951210,3110,3110,3110,3110,0
20240213,124200,186951210,3110,3110,3110,3110,0
20240213,124100,186951210,3110,3110,3110,3110,0
20240213,124000,186951210,3110,3110,3110,3110,2
20240213,123900,186944990,3110,3110,3110,3110,0
20240213,123800,186944990,3110,3110,3110,3110,250
20240213,123700,186167490,3110,3110,3110,3110,2
20240213,123600,186161270,3105,3105,3105,3105,0
20240213,123500,186161270,3105,3105,3105,3105,0
20240213,123400,186161270,3105,3105,3105,3105,10
20240213,123300,186130220,3105,3105,3105,3105,10
20240213,123200,186099170,3110,3110,3110,3110,352
20240213,123100,185004450,3115,3115,3115,3115,1
20240213,123000,185001335,3115,3115,3115,3115,0
20240213,122900,185001335,3115,3110,3115,3110,21
20240213,122800,184935970,3110,3110,3115,3110,393
20240213,122700,183713685,3110,3110,3110,3110,150
20240213,122600,183247185,3110,3105,3110,3105,5124
20240213,122500,167314045,3105,3105,3110,3105,1625
20240213,122400,162268415,3110,3110,3110,3110,10
20240213,122300,162237315,3105,3105,3105,3105,400
20240213,122200,160995315,3095,3095,3095,3095,0
20240213,122100,160995315,3095,3095,3095,3095,0
20240213,122000,160995315,3095,3095,3095,3095,0
20240213,121900,160995315,3095,3095,3095,3095,0
20240213,121800,160995315,3095,3100,3100,3095,200
20240213,121700,160375745,3105,3105,3105,3105,0
20240213,121600,160375745,3105,3105,3105,3105,124
20240213,121500,159990725,3105,3105,3105,3105,0
20240213,121400,159990725,3105,3105,3105,3105,0
20240213,121300,159990725,3105,3105,3105,3105,0
20240213,121200,159990725,3105,3105,3105,3105,0
20240213,121100,159990725,3105,3105,3105,3105,0
20240213,121000,159990725,3105,3105,3105,3105,0
20240213,120900,159990725,3105,3105,3105,3105,0
20240213,120800,159990725,3105,3105,3105,3105,28
20240213,120700,159903785,3110,3110,3110,3110,0
20240213,120600,159903785,3110,3110,3110,3110,1
20240213,120500,159900675,3110,3110,3110,3110,0
20240213,120400,159900675,3110,3110,3110,3110,0
20240213,120300,159900675,3110,3110,3110,3110,0
20240213,120200,159900675,3110,3110,3110,3110,11
20240213,120100,159866465,3100,3100,3100,3100,0
20240213,120000,159866465,3100,3100,3100,3100,0
20240213,115900,159866465,3100,3100,3100,3100,0
20240213,115800,159866465,3100,3100,3100,3100,0
20240213,115700,159866465,3100,3100,3100,3100,0
20240213,115600,159866465,3100,3105,3105,3100,266
20240213,115500,159040865,3110,3110,3110,3110,0
20240213,115400,159040865,3110,3110,3110,3110,0
20240213,115300,159040865,3110,3110,3110,3110,0
20240213,115200,159040865,3110,3110,3110,3110,0
20240213,115100,159040865,3110,3110,3110,3110,21
20240213,115000,158975555,3110,3110,3110,3110,0
20240213,114900,158975555,3110,3110,3110,3110,0
20240213,114800,158975555,3110,3110,3110,3110,0
20240213,114700,158975555,3110,3110,3110,3110,0
20240213,114600,158975555,3110,3110,3110,3110,0
20240213,114500,158975555,3110,3110,3110,3110,0
20240213,114400,158975555,3110,3110,3110,3110,442
20240213,114300,157600935,3100,3100,3100,3100,0
20240213,114200,157600935,3100,3100,3100,3100,1690
20240213,114100,152361935,3095,3095,3095,3095,96
20240213,114000,152064815,3100,3100,3100,3100,0
20240213,113900,152064815,3100,3100,3100,3100,0
20240213,113800,152064815,3100,3100,3100,3100,0
20240213,113700,152064815,3100,3100,3100,3100,0
20240213,113600,152064815,3100,3100,3100,3100,0
20240213,113500,152064815,3100,3100,3100,3100,0
20240213,113400,152064815,3100,3100,3100,3100,9
20240213,113300,152036915,3095,3095,3095,3095,9
20240213,113200,152009060,3095,3095,3095,3095,50
20240213,113100,151854310,3100,3100,3100,3100,0
20240213,113000,151854310,3100,3100,3100,3100,0
20240213,112900,151854310,3100,3100,3100,3100,0
20240213,112800,151854310,3100,3100,3100,3100,0
20240213,112700,151854310,3100,3100,3100,3100,0
20240213,112600,151854310,3100,3100,3100,3100,0
20240213,112500,151854310,3100,3100,3100,3100,0
20240213,112400,151854310,3100,3100,3100,3100,0
20240213,112300,151854310,3100,3100,3100,3100,0
20240213,112200,151854310,3100,3100,3100,3100,0
20240213,112100,151854310,3100,3100,3100,3100,0
20240213,112000,151854310,3100,3100,3100,3100,0
20240213,111900,151854310,3100,3100,3100,3100,120
20240213,111800,151482310,3100,3100,3100,3100,1
20240213,111700,151479210,3090,3095,3095,3090,455
20240213,111600,150073065,3100,3100,3100,3100,0
20240213,111500,150073065,3100,3100,3100,3100,7
20240213,111400,150051365,3090,3090,3090,3090,0
20240213,111300,150051365,3090,3090,3090,3090,0
20240213,111200,150051365,3090,3095,3095,3090,2000
20240213,111100,143866270,3100,3100,3100,3100,0
20240213,111000,143866270,3100,3100,3100,3100,6
20240213,110900,143847670,3100,3100,3100,3100,0
20240213,110800,143847670,3100,3100,3100,3100,0
20240213,110700,143847670,3100,3100,3100,3100,200
20240213,110600,143227670,3095,3095,3095,3095,0
20240213,110500,143227670,3095,3095,3095,3095,0
20240213,110400,143227670,3095,3095,3095,3095,20
20240213,110300,143165770,3095,3095,3095,3095,0
20240213,110200,143165770,3095,3095,3095,3095,1550
20240213,110100,138368520,3100,3100,3100,3100,0
20240213,110000,138368520,3100,3100,3100,3100,0
20240213,105900,138368520,3100,3100,3100,3100,0
20240213,105800,138368520,3100,3100,3100,3100,0
20240213,105700,138368520,3100,3100,3100,3100,0
20240213,105600,138368520,3100,3100,3100,3100,161
20240213,105500,137869420,3100,3100,3100,3100,0
20240213,105400,137869420,3100,3100,3100,3100,0
20240213,105300,137869420,3100,3100,3100,3100,2
20240213,105200,137863220,3095,3095,3095,3095,40
20240213,105100,137739420,3100,3100,3100,3100,0
20240213,105000,137739420,3100,3100,3100,3100,0
20240213,104900,137739420,3100,3100,3100,3100,0
20240213,104800,137739420,3100,3100,3100,3100,0
20240213,104700,137739420,3100,3100,3100,3100,0
20240213,104600,137739420,3100,3100,3100,3100,10
20240213,104500,137708420,3100,3100,3100,3100,8
20240213,104400,137683620,3100,3100,3100,3100,1
20240213,104300,137680520,3110,3110,3110,3110,0
20240213,104200,137680520,3110,3110,3110,3110,0
20240213,104100,137680520,3110,3110,3110,3110,0
20240213,104000,137680520,3110,3110,3115,3110,1619
20240213,103900,132645380,3115,3115,3115,3115,0
20240213,103800,132645380,3115,3115,3115,3115,0
20240213,103700,132645380,3115,3105,3115,3105,2738
20240213,103600,124135660,3100,3100,3100,3100,2006
20240213,103500,117917060,3090,3090,3090,3090,0
20240213,103400,117917060,3090,3090,3090,3090,289
20240213,103300,117024050,3090,3090,3090,3090,2000
20240213,103200,110844050,3090,3090,3090,3090,200
20240213,103100,110226050,3090,3100,3100,3090,927
20240213,103000,107357770,3105,3105,3105,3105,0
20240213,102900,107357770,3105,3105,3105,3105,0
20240213,102800,107357770,3105,3105,3105,3105,1
20240213,102700,107354665,3090,3090,3090,3090,0
20240213,102600,107354665,3090,3090,3090,3090,20
20240213,102500,107292865,3090,3105,3105,3090,202
20240213,102400,106668655,3090,3090,3090,3090,0
20240213,102300,106668655,3090,3090,3105,3090,329
20240213,102200,105652015,3090,3090,3090,3090,185
20240213,102100,105080365,3090,3095,3095,3090,358
20240213,102000,103972360,3105,3105,3105,3105,5
20240213,101900,103956835,3095,3095,3095,3095,0
20240213,101800,103956835,3095,3095,3095,3095,16
20240213,101700,103907315,3105,3105,3105,3105,0
20240213,101600,103907315,3105,3105,3105,3105,0
20240213,101500,103907315,3105,3105,3105,3105,0
20240213,101400,103907315,3105,3105,3105,3105,0
20240213,101300,103907315,3105,3105,3105,3105,0
20240213,101200,103907315,3105,3105,3105,3105,0
20240213,101100,103907315,3105,3105,3105,3105,0
20240213,101000,103907315,3105,3105,3105,3105,0
20240213,100900,103907315,3105,3105,3105,3105,0
20240213,100800,103907315,3105,3105,3105,3105,833
20240213,100700,101320850,3105,3105,3105,3105,0
20240213,100600,101320850,3105,3105,3105,3105,0
20240213,100500,101320850,3105,3105,3105,3105,0
20240213,100400,101320850,3105,3105,3105,3105,0
20240213,100300,101320850,3105,3090,3105,3090,302
20240213,100200,100386065,3105,3105,3105,3105,0
20240213,100100,100386065,3105,3105,3105,3105,3
20240213,100000,100376750,3105,3105,3105,3105,0
20240213,095900,100376750,3105,3090,3105,3090,37
20240213,095800,100262315,3100,3100,3100,3100,468
20240213,095700,98811515,3105,3100,3105,3100,50
20240213,095600,98656465,3105,3105,3105,3105,0
20240213,095500,98656465,3105,3105,3105,3105,0
20240213,095400,98656465,3105,3105,3105,3105,1
20240213,095300,98653360,3095,3095,3095,3095,59
20240213,095200,98470755,3105,3105,3105,3105,38
20240213,095100,98352765,3105,3105,3105,3105,0
20240213,095000,98352765,3105,3105,3105,3105,0
20240213,094900,98352765,3105,3105,3105,3105,0
20240213,094800,98352765,3105,3105,3105,3105,0
20240213,094700,98352765,3105,3105,3105,3105,0
20240213,094600,98352765,3105,3095,3105,3095,162
20240213,094500,97851355,3095,3095,3095,3095,0
20240213,094400,97851355,3095,3095,3095,3095,132
20240213,094300,97442815,3105,3105,3105,3105,0
20240213,094200,97442815,3105,3100,3105,3100,81
20240213,094100,97191705,3100,3100,3100,3100,255
20240213,094000,96401205,3105,3105,3105,3105,0
20240213,093900,96401205,3105,3105,3105,3105,4
20240213,093800,96388785,3105,3110,3115,3105,1727
20240213,093700,91026295,3110,3100,3110,3100,2624
20240213,093600,82878700,3100,3100,3100,3100,455
20240213,093500,81468200,3100,3095,3100,3095,1514
20240213,093400,76782335,3090,3090,3090,3090,0
20240213,093300,76782335,3090,3090,3090,3090,262
20240213,093200,75972755,3095,3095,3095,3095,0
20240213,093100,75972755,3095,3090,3095,3090,751
20240213,093000,73650680,3075,3080,3090,3075,10
20240213,092900,73619895,3090,3090,3090,3090,0
20240213,092800,73619895,3090,3090,3090,3090,0
20240213,092700,73619895,3090,3090,3090,3090,0
20240213,092600,73619895,3090,3090,3090,3090,476
20240213,092500,72149055,3090,3080,3090,3070,2001
20240213,092400,66000150,3080,3080,3080,3080,0
20240213,092300,66000150,3080,3090,3090,3080,420
20240213,092200,64705885,3090,3090,3090,3090,0
20240213,092100,64705885,3090,3090,3090,3090,18
20240213,092000,64650265,3095,3095,3095,3095,0
20240213,091900,64650265,3095,3095,3095,3095,106
20240213,091800,64322195,3095,3095,3095,3095,0
20240213,091700,64322195,3095,3095,3095,3095,1
20240213,091600,64319100,3095,3095,3095,3095,50
20240213,091500,64164350,3085,3085,3085,3085,0
20240213,091400,64164350,3085,3085,3085,3085,0
20240213,091300,64164350,3085,3085,3085,3085,1
20240213,091200,64161265,3105,3085,3105,3085,1218
20240213,091100,60403375,3085,3110,3110,3085,154
20240213,091000,59927850,3100,3090,3100,3090,425
20240213,090900,58610600,3110,3090,3110,3090,807
20240213,090800,56116830,3110,3100,3110,3095,889
20240213,090700,53365170,3115,3115,3115,3115,13
20240213,090600,53324675,3115,3115,3115,3115,10
20240213,090500,53293525,3115,3090,3125,3090,6504
20240213,090400,33070475,3090,3090,3090,3090,2
20240213,090300,33064295,3080,3090,3090,3080,102
20240213,090200,32749135,3095,3090,3095,3065,1401
20240213,090100,28420110,3060,3080,3090,3060,2006
20240213,090000,22245280,3090,3055,3090,3055,7274