KissMeData/014130/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185800,353502850,5190,5190,5190,5190,972
20240215,185700,353502850,5190,5190,5190,5190,0
20240215,185600,353502850,5190,5190,5190,5190,0
20240215,185500,353502850,5190,5190,5190,5190,0
20240215,185400,353502850,5190,5190,5190,5190,0
20240215,185300,353502850,5190,5190,5190,5190,0
20240215,185200,353502850,5190,5190,5190,5190,0
20240215,185100,353502850,5190,5190,5190,5190,0
20240215,185000,353502850,5190,5190,5190,5190,0
20240215,184900,353502850,5190,5190,5190,5190,0
20240215,184800,353502850,5190,5190,5190,5190,0
20240215,184700,353502850,5190,5190,5190,5190,0
20240215,184600,353502850,5190,5190,5190,5190,0
20240215,184500,353502850,5190,5190,5190,5190,0
20240215,184400,353502850,5190,5190,5190,5190,0
20240215,184300,353502850,5190,5190,5190,5190,0
20240215,184200,353502850,5190,5190,5190,5190,0
20240215,184100,353502850,5190,5190,5190,5190,0
20240215,184000,353502850,5190,5190,5190,5190,0
20240215,183900,353502850,5190,5190,5190,5190,0
20240215,183800,353502850,5190,5190,5190,5190,0
20240215,183700,353502850,5190,5190,5190,5190,0
20240215,183600,353502850,5190,5190,5190,5190,0
20240215,183500,353502850,5190,5190,5190,5190,0
20240215,183400,353502850,5190,5190,5190,5190,0
20240215,183300,353502850,5190,5190,5190,5190,0
20240215,183200,353502850,5190,5190,5190,5190,0
20240215,183100,353502850,5190,5190,5190,5190,0
20240215,183000,353502850,5190,5190,5190,5190,0
20240215,182900,353502850,5190,5190,5190,5190,0
20240215,182800,353502850,5190,5190,5190,5190,972
20240215,182700,353502850,5190,5190,5190,5190,0
20240215,182600,353502850,5190,5190,5190,5190,0
20240215,182500,353502850,5190,5190,5190,5190,0
20240215,182400,353502850,5190,5190,5190,5190,0
20240215,182300,353502850,5190,5190,5190,5190,0
20240215,182200,353502850,5190,5190,5190,5190,0
20240215,182100,353502850,5190,5190,5190,5190,0
20240215,182000,353502850,5190,5190,5190,5190,0
20240215,181900,353502850,5190,5190,5190,5190,0
20240215,181800,353502850,5190,5190,5190,5190,0
20240215,181700,353502850,5190,5190,5190,5190,0
20240215,181600,353502850,5190,5190,5190,5190,0
20240215,181500,353502850,5190,5190,5190,5190,0
20240215,181400,353502850,5190,5190,5190,5190,0
20240215,181300,353502850,5190,5190,5190,5190,0
20240215,181200,353502850,5190,5190,5190,5190,0
20240215,181100,353502850,5190,5190,5190,5190,0
20240215,181000,353502850,5190,5190,5190,5190,0
20240215,180900,353502850,5190,5190,5190,5190,0
20240215,180800,353502850,5190,5190,5190,5190,0
20240215,180700,353502850,5190,5190,5190,5190,0
20240215,180600,353502850,5190,5190,5190,5190,0
20240215,180500,353502850,5190,5190,5190,5190,0
20240215,180400,353502850,5190,5190,5190,5190,0
20240215,180300,353502850,5190,5190,5190,5190,0
20240215,180200,353502850,5190,5190,5190,5190,0
20240215,180100,353502850,5190,5190,5190,5190,0
20240215,180000,353502850,5190,5190,5190,5190,0
20240215,175900,353502850,5190,5190,5190,5190,0
20240215,175800,353502850,5190,5190,5190,5190,972
20240215,175700,353502850,5190,5190,5190,5190,0
20240215,175600,353502850,5190,5190,5190,5190,0
20240215,175500,353502850,5190,5190,5190,5190,0
20240215,175400,353502850,5190,5190,5190,5190,0
20240215,175300,353502850,5190,5190,5190,5190,0
20240215,175200,353502850,5190,5190,5190,5190,0
20240215,175100,353502850,5190,5190,5190,5190,0
20240215,175000,353502850,5190,5190,5190,5190,0
20240215,174900,353502850,5190,5190,5190,5190,0
20240215,174800,353502850,5190,5190,5190,5190,0
20240215,174700,353502850,5190,5190,5190,5190,0
20240215,174600,353502850,5190,5190,5190,5190,0
20240215,174500,353502850,5190,5190,5190,5190,0
20240215,174400,353502850,5190,5190,5190,5190,0
20240215,174300,353502850,5190,5190,5190,5190,0
20240215,174200,353502850,5190,5190,5190,5190,0
20240215,174100,353502850,5190,5190,5190,5190,0
20240215,174000,353502850,5190,5190,5190,5190,0
20240215,173900,353502850,5190,5190,5190,5190,0
20240215,173800,353502850,5190,5190,5190,5190,0
20240215,173700,353502850,5190,5190,5190,5190,0
20240215,173600,353502850,5190,5190,5190,5190,0
20240215,173500,353502850,5190,5190,5190,5190,0
20240215,173400,353502850,5190,5190,5190,5190,0
20240215,173300,353502850,5190,5190,5190,5190,0
20240215,173200,353502850,5190,5190,5190,5190,0
20240215,173100,353502850,5190,5190,5190,5190,0
20240215,173000,353502850,5190,5190,5190,5190,0
20240215,172900,353502850,5190,5190,5190,5190,0
20240215,172800,353502850,5190,5190,5190,5190,972
20240215,172700,353502850,5190,5190,5190,5190,0
20240215,172600,353502850,5190,5190,5190,5190,0
20240215,172500,353502850,5190,5190,5190,5190,0
20240215,172400,353502850,5190,5190,5190,5190,0
20240215,172300,353502850,5190,5190,5190,5190,0
20240215,172200,353502850,5190,5190,5190,5190,0
20240215,172100,353502850,5190,5190,5190,5190,0
20240215,172000,353502850,5190,5190,5190,5190,0
20240215,171900,353502850,5190,5190,5190,5190,0
20240215,171800,353502850,5190,5190,5190,5190,0
20240215,171700,353502850,5190,5190,5190,5190,0
20240215,171600,353502850,5190,5190,5190,5190,0
20240215,171500,353502850,5190,5190,5190,5190,0
20240215,171400,353502850,5190,5190,5190,5190,0
20240215,171300,353502850,5190,5190,5190,5190,0
20240215,171200,353502850,5190,5190,5190,5190,0
20240215,171100,353502850,5190,5190,5190,5190,0
20240215,171000,353502850,5190,5190,5190,5190,0
20240215,170900,353502850,5190,5190,5190,5190,0
20240215,170800,353502850,5190,5190,5190,5190,0
20240215,170700,353502850,5190,5190,5190,5190,0
20240215,170600,353502850,5190,5190,5190,5190,0
20240215,170500,353502850,5190,5190,5190,5190,0
20240215,170400,353502850,5190,5190,5190,5190,0
20240215,170300,353502850,5190,5190,5190,5190,0
20240215,170200,353502850,5190,5190,5190,5190,0
20240215,170100,353502850,5190,5190,5190,5190,0
20240215,170000,353502850,5190,5190,5190,5190,0
20240215,165900,353502850,5190,5190,5190,5190,0
20240215,165800,353502850,5190,5190,5190,5190,972
20240215,165700,353502850,5190,5190,5190,5190,0
20240215,165600,353502850,5190,5190,5190,5190,0
20240215,165500,353502850,5190,5190,5190,5190,0
20240215,165400,353502850,5190,5190,5190,5190,0
20240215,165300,353502850,5190,5190,5190,5190,0
20240215,165200,353502850,5190,5190,5190,5190,0
20240215,165100,353502850,5190,5190,5190,5190,0
20240215,165000,353502850,5190,5190,5190,5190,0
20240215,164900,353502850,5190,5190,5190,5190,0
20240215,164800,353502850,5190,5190,5190,5190,0
20240215,164700,353502850,5190,5190,5190,5190,0
20240215,164600,353502850,5190,5190,5190,5190,0
20240215,164500,353502850,5190,5190,5190,5190,0
20240215,164400,353502850,5190,5190,5190,5190,0
20240215,164300,353502850,5190,5190,5190,5190,0
20240215,164200,353502850,5190,5190,5190,5190,0
20240215,164100,353502850,5190,5190,5190,5190,0
20240215,164000,353502850,5190,5190,5190,5190,0
20240215,163900,353502850,5190,5190,5190,5190,0
20240215,163800,353502850,5190,5190,5190,5190,0
20240215,163700,353502850,5190,5190,5190,5190,0
20240215,163600,353502850,5190,5190,5190,5190,0
20240215,163500,353502850,5190,5190,5190,5190,0
20240215,163400,353502850,5190,5190,5190,5190,0
20240215,163300,353502850,5190,5190,5190,5190,0
20240215,163200,353502850,5190,5190,5190,5190,0
20240215,163100,353502850,5190,5190,5190,5190,0
20240215,163000,353502850,5190,5190,5190,5190,0
20240215,162900,353502850,5190,5190,5190,5190,0
20240215,162800,353502850,5190,5190,5190,5190,972
20240215,162700,353502850,5190,5190,5190,5190,0
20240215,162600,353502850,5190,5190,5190,5190,0
20240215,162500,353502850,5190,5190,5190,5190,0
20240215,162400,353502850,5190,5190,5190,5190,0
20240215,162300,353502850,5190,5190,5190,5190,0
20240215,162200,353502850,5190,5190,5190,5190,0
20240215,162100,353502850,5190,5190,5190,5190,0
20240215,162000,353502850,5190,5190,5190,5190,0
20240215,161900,353502850,5190,5190,5190,5190,0
20240215,161800,353502850,5190,5190,5190,5190,0
20240215,161700,353502850,5190,5190,5190,5190,0
20240215,161600,353502850,5190,5190,5190,5190,0
20240215,161500,353502850,5190,5190,5190,5190,0
20240215,161400,353502850,5190,5190,5190,5190,0
20240215,161300,353502850,5190,5190,5190,5190,0
20240215,161200,353502850,5190,5190,5190,5190,0
20240215,161100,353502850,5190,5190,5190,5190,0
20240215,161000,353502850,5190,5190,5190,5190,0
20240215,160900,353502850,5190,5190,5190,5190,0
20240215,160800,353502850,5190,5190,5190,5190,0
20240215,160700,353502850,5190,5190,5190,5190,0
20240215,160600,353502850,5190,5190,5190,5190,0
20240215,160500,353502850,5190,5190,5190,5190,0
20240215,160400,353502850,5190,5190,5190,5190,0
20240215,160300,353502850,5190,5190,5190,5190,0
20240215,160200,353502850,5190,5190,5190,5190,0
20240215,160100,353502850,5190,5190,5190,5190,0
20240215,160000,353502850,5190,5190,5190,5190,0
20240215,155900,353502850,5190,5190,5190,5190,0
20240215,155800,353502850,5190,5190,5190,5190,972
20240215,155700,353502850,5190,5190,5190,5190,0
20240215,155600,353502850,5190,5190,5190,5190,0
20240215,155500,353502850,5190,5190,5190,5190,0
20240215,155400,353502850,5190,5190,5190,5190,0
20240215,155300,353502850,5190,5190,5190,5190,0
20240215,155200,353502850,5190,5190,5190,5190,0
20240215,155100,353502850,5190,5190,5190,5190,0
20240215,155000,353502850,5190,5190,5190,5190,0
20240215,154900,353502850,5190,5190,5190,5190,0
20240215,154800,353502850,5190,5190,5190,5190,0
20240215,154700,353502850,5190,5190,5190,5190,0
20240215,154600,353502850,5190,5190,5190,5190,0
20240215,154500,353502850,5190,5190,5190,5190,0
20240215,154400,353502850,5190,5190,5190,5190,0
20240215,154300,353502850,5190,5190,5190,5190,0
20240215,154200,353502850,5190,5190,5190,5190,0
20240215,154100,353502850,5190,5190,5190,5190,0
20240215,154000,353502850,5190,5190,5190,5190,0
20240215,153900,353502850,5190,5190,5190,5190,0
20240215,153800,353502850,5190,5190,5190,5190,0
20240215,153700,353502850,5190,5190,5190,5190,0
20240215,153600,353502850,5190,5190,5190,5190,0
20240215,153500,353502850,5190,5190,5190,5190,0
20240215,153400,353502850,5190,5190,5190,5190,0
20240215,153300,353502850,5190,5190,5190,5190,0
20240215,153200,353502850,5190,5190,5190,5190,0
20240215,153100,353502850,5190,5190,5190,5190,0
20240215,153000,353502850,5190,5190,5190,5190,972
20240215,152900,348458170,5170,5170,5170,5170,0
20240215,152800,348458170,5170,5170,5170,5170,0
20240215,152700,348458170,5170,5170,5170,5170,0
20240215,152600,348458170,5170,5170,5170,5170,0
20240215,152500,348458170,5170,5170,5170,5170,0
20240215,152400,348458170,5170,5170,5170,5170,0
20240215,152300,348458170,5170,5170,5170,5170,0
20240215,152200,348458170,5170,5170,5170,5170,0
20240215,152100,348458170,5170,5170,5170,5170,0
20240215,152000,348458170,5170,5170,5170,5170,0
20240215,151900,348458170,5170,5150,5190,5140,870
20240215,151800,343958490,5150,5150,5150,5150,4
20240215,151700,343937890,5180,5170,5190,5170,31
20240215,151600,343777390,5170,5170,5170,5170,17
20240215,151500,343689500,5180,5150,5180,5140,49
20240215,151400,343437590,5180,5150,5180,5150,1209
20240215,151300,337211210,5150,5150,5150,5150,0
20240215,151200,337211210,5150,5150,5150,5150,0
20240215,151100,337211210,5150,5150,5150,5150,1
20240215,151000,337206060,5140,5140,5140,5140,1
20240215,150900,337200920,5150,5150,5150,5150,1
20240215,150800,337195770,5130,5150,5150,5130,8
20240215,150700,337154630,5140,5130,5140,5130,282
20240215,150600,335707960,5130,5130,5130,5130,45
20240215,150500,335477110,5150,5150,5150,5130,446
20240215,150400,333189050,5130,5130,5130,5130,33
20240215,150300,333019760,5150,5150,5150,5150,0
20240215,150200,333019760,5150,5150,5150,5150,0
20240215,150100,333019760,5150,5150,5150,5150,11
20240215,150000,332963110,5140,5140,5140,5140,0
20240215,145900,332963110,5140,5150,5150,5140,245
20240215,145800,331703310,5150,5150,5150,5140,111
20240215,145700,331131950,5150,5150,5150,5150,2
20240215,145600,331121650,5150,5140,5150,5140,32
20240215,145500,330957110,5140,5140,5140,5130,783
20240215,145400,326940130,5150,5150,5150,5150,0
20240215,145300,326940130,5150,5150,5150,5150,0
20240215,145200,326940130,5150,5150,5150,5150,4
20240215,145100,326919530,5140,5140,5160,5140,27
20240215,145000,326780710,5140,5140,5150,5140,80
20240215,144900,326369500,5160,5160,5160,5160,1
20240215,144800,326364340,5130,5160,5160,5130,1501
20240215,144700,318659060,5160,5160,5160,5160,0
20240215,144600,318659060,5160,5160,5160,5160,0
20240215,144500,318659060,5160,5150,5160,5140,69
20240215,144400,318303830,5150,5160,5160,5150,551
20240215,144300,315466170,5160,5160,5160,5160,0
20240215,144200,315466170,5160,5160,5160,5160,0
20240215,144100,315466170,5160,5160,5160,5160,0
20240215,144000,315466170,5160,5160,5160,5160,30
20240215,143900,315311370,5160,5160,5160,5160,4
20240215,143800,315290730,5170,5150,5170,5150,1005
20240215,143700,310094930,5140,5160,5160,5140,198
20240215,143600,309074210,5160,5150,5160,5150,12
20240215,143500,309012300,5140,5150,5150,5140,29
20240215,143400,308863230,5160,5160,5160,5160,0
20240215,143300,308863230,5160,5160,5160,5160,100
20240215,143200,308347230,5160,5160,5160,5160,0
20240215,143100,308347230,5160,5160,5160,5160,0
20240215,143000,308347230,5160,5160,5160,5160,2
20240215,142900,308336910,5140,5160,5160,5140,39
20240215,142800,308136410,5150,5150,5150,5150,0
20240215,142700,308136410,5150,5150,5150,5150,2
20240215,142600,308126110,5150,5140,5160,5140,27
20240215,142500,307987270,5160,5160,5160,5160,1
20240215,142400,307982110,5150,5150,5150,5150,10
20240215,142300,307930610,5150,5140,5150,5140,21
20240215,142200,307822660,5150,5150,5150,5150,0
20240215,142100,307822660,5150,5150,5160,5150,70
20240215,142000,307462110,5160,5150,5160,5140,11
20240215,141900,307405460,5150,5150,5150,5150,4
20240215,141800,307384860,5160,5160,5160,5160,0
20240215,141700,307384860,5160,5160,5160,5160,67
20240215,141600,307039140,5160,5160,5160,5160,11
20240215,141500,306982380,5160,5160,5160,5160,0
20240215,141400,306982380,5160,5140,5160,5140,26
20240215,141300,306848710,5160,5150,5160,5150,5
20240215,141200,306822930,5160,5160,5160,5160,0
20240215,141100,306822930,5160,5150,5160,5150,79
20240215,141000,306416020,5160,5160,5160,5160,10
20240215,140900,306364420,5170,5150,5170,5150,199
20240215,140800,305338740,5150,5150,5150,5150,1
20240215,140700,305333590,5140,5140,5140,5140,0
20240215,140600,305333590,5140,5140,5140,5140,25
20240215,140500,305205090,5150,5150,5150,5150,0
20240215,140400,305205090,5150,5150,5150,5150,0
20240215,140300,305205090,5150,5140,5150,5140,23
20240215,140200,305086860,5150,5150,5150,5150,0
20240215,140100,305086860,5150,5150,5150,5150,0
20240215,140000,305086860,5150,5150,5150,5150,0
20240215,135900,305086860,5150,5160,5160,5140,35
20240215,135800,304906750,5160,5160,5160,5160,0
20240215,135700,304906750,5160,5160,5160,5160,0
20240215,135600,304906750,5160,5160,5160,5160,389
20240215,135500,302899510,5160,5160,5160,5160,2
20240215,135400,302889190,5150,5150,5150,5150,0
20240215,135300,302889190,5150,5140,5150,5140,1023
20240215,135200,297630960,5160,5160,5160,5160,0
20240215,135100,297630960,5160,5160,5160,5160,0
20240215,135000,297630960,5160,5160,5160,5160,0
20240215,134900,297630960,5160,5160,5160,5160,3
20240215,134800,297615480,5160,5160,5160,5160,0
20240215,134700,297615480,5160,5160,5160,5160,0
20240215,134600,297615480,5160,5140,5160,5140,94
20240215,134500,297131720,5150,5150,5150,5150,0
20240215,134400,297131720,5150,5150,5150,5150,0
20240215,134300,297131720,5150,5140,5150,5130,25
20240215,134200,297003440,5150,5150,5150,5150,1
20240215,134100,296998290,5140,5140,5140,5140,1
20240215,134000,296993150,5130,5130,5130,5130,500
20240215,133900,294428150,5150,5150,5150,5150,1
20240215,133800,294423000,5140,5140,5140,5140,26
20240215,133700,294289360,5140,5140,5140,5140,0
20240215,133600,294289360,5140,5140,5140,5140,0
20240215,133500,294289360,5140,5140,5140,5140,86
20240215,133400,293847320,5140,5150,5150,5140,532
20240215,133300,291112800,5150,5150,5150,5150,0
20240215,133200,291112800,5150,5150,5150,5150,0
20240215,133100,291112800,5150,5140,5150,5140,21
20240215,133000,291004850,5150,5150,5150,5150,0
20240215,132900,291004850,5150,5150,5150,5150,100
20240215,132800,290489850,5160,5160,5160,5160,1
20240215,132700,290484690,5150,5150,5150,5150,0
20240215,132600,290484690,5150,5150,5150,5150,408
20240215,132500,288383490,5150,5150,5150,5150,0
20240215,132400,288383490,5150,5150,5160,5150,114
20240215,132300,287796380,5150,5160,5170,5150,48
20240215,132200,287549110,5150,5160,5160,5150,108
20240215,132100,286992890,5150,5150,5150,5150,20
20240215,132000,286889890,5170,5150,5170,5150,79
20240215,131900,286481680,5160,5160,5160,5160,11
20240215,131800,286424920,5170,5150,5170,5150,34
20240215,131700,286249600,5150,5170,5170,5150,365
20240215,131600,284366200,5170,5180,5180,5170,112
20240215,131500,283786520,5180,5180,5180,5180,1
20240215,131400,283781340,5170,5170,5170,5170,8
20240215,131300,283739980,5170,5170,5170,5170,0
20240215,131200,283739980,5170,5180,5180,5170,225
20240215,131100,282576690,5170,5170,5170,5170,3
20240215,131000,282561180,5190,5180,5190,5180,11
20240215,130900,282504140,5180,5180,5190,5180,143
20240215,130800,281762700,5190,5190,5190,5190,0
20240215,130700,281762700,5190,5190,5190,5190,0
20240215,130600,281762700,5190,5190,5190,5190,0
20240215,130500,281762700,5190,5190,5190,5190,0
20240215,130400,281762700,5190,5190,5190,5180,306
20240215,130300,280175240,5180,5180,5180,5180,243
20240215,130200,278916500,5180,5180,5180,5180,0
20240215,130100,278916500,5180,5180,5180,5180,0
20240215,130000,278916500,5180,5180,5180,5180,21
20240215,125900,278807720,5180,5180,5180,5180,4
20240215,125800,278787000,5200,5180,5200,5170,108
20240215,125700,278228290,5170,5170,5170,5170,63
20240215,125600,277902580,5200,5160,5200,5160,2000
20240215,125500,267518390,5160,5160,5160,5160,0
20240215,125400,267518390,5160,5160,5160,5160,10
20240215,125300,267466790,5160,5160,5160,5160,5
20240215,125200,267440990,5170,5170,5170,5170,0
20240215,125100,267440990,5170,5170,5170,5170,22
20240215,125000,267327250,5160,5160,5160,5160,770
20240215,124900,263354050,5160,5160,5160,5160,0
20240215,124800,263354050,5160,5160,5160,5160,100
20240215,124700,262838050,5160,5160,5160,5160,2
20240215,124600,262827730,5150,5150,5150,5150,33
20240215,124500,262657780,5190,5190,5190,5190,0
20240215,124400,262657780,5190,5150,5200,5150,4003
20240215,124300,241943710,5130,5130,5130,5130,0
20240215,124200,241943710,5130,5130,5130,5130,22
20240215,124100,241830850,5130,5130,5130,5130,0
20240215,124000,241830850,5130,5130,5130,5130,2484
20240215,123900,229087930,5130,5130,5150,5130,49
20240215,123800,228836520,5140,5140,5140,5140,1
20240215,123700,228831380,5150,5150,5150,5150,3
20240215,123600,228815930,5140,5140,5140,5140,20
20240215,123500,228713130,5140,5150,5150,5140,741
20240215,123400,224903370,5170,5170,5170,5170,0
20240215,123300,224903370,5170,5170,5170,5170,0
20240215,123200,224903370,5170,5170,5170,5170,0
20240215,123100,224903370,5170,5170,5170,5170,0
20240215,123000,224903370,5170,5160,5170,5160,200
20240215,122900,223869730,5160,5160,5160,5160,0
20240215,122800,223869730,5160,5140,5160,5140,124
20240215,122700,223230370,5160,5160,5160,5160,0
20240215,122600,223230370,5160,5160,5160,5160,0
20240215,122500,223230370,5160,5160,5160,5160,20
20240215,122400,223127170,5160,5160,5160,5160,0
20240215,122300,223127170,5160,5160,5160,5160,1
20240215,122200,223122010,5140,5150,5150,5140,57
20240215,122100,222828830,5150,5150,5150,5150,78
20240215,122000,222427130,5150,5150,5150,5150,0
20240215,121900,222427130,5150,5150,5150,5150,0
20240215,121800,222427130,5150,5150,5150,5150,0
20240215,121700,222427130,5150,5150,5150,5150,0
20240215,121600,222427130,5150,5150,5150,5150,0
20240215,121500,222427130,5150,5150,5150,5150,24
20240215,121400,222303530,5150,5150,5150,5150,0
20240215,121300,222303530,5150,5150,5150,5150,1
20240215,121200,222298380,5130,5150,5150,5130,593
20240215,121100,219253140,5160,5160,5160,5160,0
20240215,121000,219253140,5160,5150,5160,5150,13
20240215,120900,219186160,5170,5170,5170,5170,0
20240215,120800,219186160,5170,5170,5170,5170,0
20240215,120700,219186160,5170,5160,5170,5160,114
20240215,120600,218597880,5150,5140,5150,5140,41
20240215,120500,218387090,5160,5150,5160,5150,355
20240215,120400,216558830,5150,5150,5150,5150,20
20240215,120300,216455830,5160,5160,5160,5160,0
20240215,120200,216455830,5160,5160,5160,5150,26
20240215,120100,216321910,5150,5150,5150,5150,0
20240215,120000,216321910,5150,5150,5150,5150,0
20240215,115900,216321910,5150,5150,5150,5150,0
20240215,115800,216321910,5150,5150,5150,5150,2
20240215,115700,216311610,5150,5150,5160,5150,21
20240215,115600,216203270,5150,5150,5150,5150,37
20240215,115500,216012720,5160,5160,5160,5160,0
20240215,115400,216012720,5160,5160,5160,5160,0
20240215,115300,216012720,5160,5150,5160,5150,356
20240215,115200,214179290,5160,5160,5160,5160,0
20240215,115100,214179290,5160,5160,5160,5160,0
20240215,115000,214179290,5160,5160,5160,5160,0
20240215,114900,214179290,5160,5160,5160,5160,5
20240215,114800,214153490,5150,5150,5150,5150,31
20240215,114700,213993840,5160,5160,5160,5160,0
20240215,114600,213993840,5160,5160,5160,5160,0
20240215,114500,213993840,5160,5160,5160,5160,3
20240215,114400,213978360,5160,5160,5160,5160,3
20240215,114300,213962880,5140,5140,5140,5140,26
20240215,114200,213829240,5150,5150,5150,5150,5
20240215,114100,213803490,5160,5150,5160,5130,17
20240215,114000,213716080,5160,5150,5160,5150,61
20240215,113900,213401900,5140,5150,5150,5140,29
20240215,113800,213252790,5150,5150,5150,5150,8
20240215,113700,213211590,5150,5150,5150,5150,0
20240215,113600,213211590,5150,5150,5150,5150,0
20240215,113500,213211590,5150,5150,5150,5150,0
20240215,113400,213211590,5150,5150,5150,5150,0
20240215,113300,213211590,5150,5140,5150,5140,22
20240215,113200,213098310,5130,5130,5130,5130,0
20240215,113100,213098310,5130,5130,5130,5130,0
20240215,113000,213098310,5130,5130,5130,5120,678
20240215,112900,209626500,5130,5130,5130,5130,1619
20240215,112800,201321030,5130,5140,5140,5130,487
20240215,112700,198822710,5130,5140,5140,5130,578
20240215,112600,195857520,5140,5140,5140,5140,49
20240215,112500,195605660,5150,5150,5150,5150,0
20240215,112400,195605660,5150,5150,5150,5150,0
20240215,112300,195605660,5150,5150,5150,5150,1
20240215,112200,195600510,5140,5140,5140,5140,0
20240215,112100,195600510,5140,5150,5150,5130,1262
20240215,112000,189122690,5160,5160,5160,5160,0
20240215,111900,189122690,5160,5160,5160,5160,9
20240215,111800,189076250,5160,5160,5160,5160,1
20240215,111700,189071090,5170,5160,5170,5160,3
20240215,111600,189055600,5170,5170,5170,5170,0
20240215,111500,189055600,5170,5160,5170,5160,12
20240215,111400,188993660,5140,5150,5160,5140,37
20240215,111300,188803430,5160,5160,5160,5160,0
20240215,111200,188803430,5160,5160,5160,5160,1
20240215,111100,188798270,5150,5160,5160,5150,26
20240215,111000,188664310,5160,5140,5160,5140,24
20240215,110900,188540670,5140,5140,5150,5140,304
20240215,110800,186975570,5150,5140,5150,5140,32
20240215,110700,186810970,5140,5140,5150,5130,1009
20240215,110600,181633200,5150,5160,5160,5130,3133
20240215,110500,165525860,5170,5170,5170,5170,3
20240215,110400,165510350,5180,5180,5180,5180,0
20240215,110300,165510350,5180,5170,5180,5160,16
20240215,110200,165427760,5160,5170,5170,5160,21
20240215,110100,165319390,5170,5170,5170,5170,0
20240215,110000,165319390,5170,5170,5170,5170,0
20240215,105900,165319390,5170,5170,5170,5170,0
20240215,105800,165319390,5170,5170,5170,5160,464
20240215,105700,162920810,5180,5180,5180,5180,0
20240215,105600,162920810,5180,5180,5180,5180,1
20240215,105500,162915630,5180,5180,5180,5180,0
20240215,105400,162915630,5180,5190,5190,5180,2
20240215,105300,162905260,5180,5180,5180,5180,0
20240215,105200,162905260,5180,5180,5180,5180,0
20240215,105100,162905260,5180,5190,5190,5180,118
20240215,105000,162293020,5190,5190,5190,5190,0
20240215,104900,162293020,5190,5190,5190,5190,0
20240215,104800,162293020,5190,5190,5190,5190,0
20240215,104700,162293020,5190,5190,5190,5190,16
20240215,104600,162209980,5190,5190,5190,5190,8
20240215,104500,162168460,5190,5190,5190,5190,0
20240215,104400,162168460,5190,5180,5190,5180,385
20240215,104300,160174150,5200,5200,5200,5200,0
20240215,104200,160174150,5200,5190,5200,5190,27
20240215,104100,160033970,5190,5190,5190,5190,0
20240215,104000,160033970,5190,5190,5190,5190,413
20240215,103900,157890500,5200,5200,5200,5200,4
20240215,103800,157869700,5200,5200,5200,5200,230
20240215,103700,156673700,5200,5200,5200,5200,0
20240215,103600,156673700,5200,5200,5200,5200,0
20240215,103500,156673700,5200,5200,5200,5200,0
20240215,103400,156673700,5200,5200,5200,5200,0
20240215,103300,156673700,5200,5200,5200,5200,0
20240215,103200,156673700,5200,5200,5200,5200,0
20240215,103100,156673700,5200,5200,5200,5200,0
20240215,103000,156673700,5200,5200,5200,5200,0
20240215,102900,156673700,5200,5200,5200,5200,0
20240215,102800,156673700,5200,5200,5200,5200,22
20240215,102700,156559300,5190,5190,5190,5190,0
20240215,102600,156559300,5190,5190,5190,5190,182
20240215,102500,155614720,5190,5190,5190,5190,0
20240215,102400,155614720,5190,5180,5190,5180,101
20240215,102300,155091530,5190,5190,5190,5190,1
20240215,102200,155086340,5180,5170,5180,5170,508
20240215,102100,152456210,5170,5160,5170,5160,153
20240215,102000,151665580,5170,5170,5170,5170,97
20240215,101900,151164090,5170,5170,5170,5170,11
20240215,101800,151107220,5170,5170,5170,5170,0
20240215,101700,151107220,5170,5170,5170,5170,1
20240215,101600,151102050,5170,5200,5200,5160,2887
20240215,101500,136129360,5210,5210,5220,5210,11
20240215,101400,136072000,5210,5210,5210,5210,18
20240215,101300,135978220,5220,5220,5220,5220,0
20240215,101200,135978220,5220,5220,5220,5220,0
20240215,101100,135978220,5220,5220,5220,5220,0
20240215,101000,135978220,5220,5220,5220,5220,0
20240215,100900,135978220,5220,5210,5220,5210,377
20240215,100800,134014040,5210,5210,5210,5210,1
20240215,100700,134008830,5190,5190,5190,5190,5
20240215,100600,133982880,5210,5210,5210,5210,21
20240215,100500,133873470,5200,5200,5200,5200,0
20240215,100400,133873470,5200,5210,5210,5200,1425
20240215,100300,126460140,5220,5220,5220,5200,750
20240215,100200,122552170,5230,5220,5230,5220,25
20240215,100100,122421660,5220,5220,5220,5220,345
20240215,100000,120620760,5220,5220,5220,5210,33
20240215,095900,120448520,5220,5220,5220,5220,50
20240215,095800,120187520,5220,5210,5230,5190,125
20240215,095700,119536570,5190,5190,5210,5190,6004
20240215,095600,88325000,5190,5190,5190,5190,147
20240215,095500,87562070,5190,5190,5190,5190,13
20240215,095400,87494600,5180,5180,5180,5180,2000
20240215,095300,77134600,5190,5190,5190,5190,32
20240215,095200,76968520,5190,5190,5190,5180,206
20240215,095100,75899410,5190,5190,5190,5190,0
20240215,095000,75899410,5190,5190,5190,5190,0
20240215,094900,75899410,5190,5190,5190,5190,0
20240215,094800,75899410,5190,5190,5190,5190,14
20240215,094700,75826750,5190,5190,5190,5190,0
20240215,094600,75826750,5190,5180,5190,5180,566
20240215,094500,72893730,5170,5170,5170,5170,106
20240215,094400,72345710,5170,5170,5170,5170,51
20240215,094300,72082040,5170,5170,5170,5170,0
20240215,094200,72082040,5170,5170,5170,5170,0
20240215,094100,72082040,5170,5170,5170,5170,0
20240215,094000,72082040,5170,5170,5170,5170,0
20240215,093900,72082040,5170,5170,5170,5170,469
20240215,093800,69657310,5170,5170,5170,5170,1
20240215,093700,69652140,5170,5170,5170,5170,0
20240215,093600,69652140,5170,5170,5170,5170,100
20240215,093500,69135140,5180,5180,5180,5180,0
20240215,093400,69135140,5180,5170,5180,5170,3
20240215,093300,69119620,5170,5170,5170,5170,0
20240215,093200,69119620,5170,5170,5170,5170,1
20240215,093100,69114450,5170,5170,5170,5170,1
20240215,093000,69109280,5150,5150,5150,5150,802
20240215,092900,64978980,5150,5150,5150,5150,60
20240215,092800,64669980,5150,5160,5160,5150,801
20240215,092700,60540160,5170,5170,5170,5170,2
20240215,092600,60529820,5180,5180,5180,5180,313
20240215,092500,58908480,5170,5170,5170,5170,1
20240215,092400,58903310,5180,5180,5180,5180,49
20240215,092300,58649490,5160,5150,5160,5150,218
20240215,092200,57525480,5150,5150,5150,5130,349
20240215,092100,55732950,5140,5150,5150,5140,641
20240215,092000,52436800,5150,5130,5150,5130,121
20240215,091900,51815590,5140,5130,5140,5130,385
20240215,091800,49840530,5140,5160,5160,5140,361
20240215,091700,47981530,5150,5160,5160,5150,97
20240215,091600,47481520,5150,5160,5160,5150,271
20240215,091500,46085850,5160,5160,5180,5160,140
20240215,091400,45363010,5150,5150,5160,5150,73
20240215,091300,44987040,5150,5150,5150,5150,0
20240215,091200,44987040,5150,5150,5150,5150,2
20240215,091100,44976740,5150,5140,5150,5130,216
20240215,091000,43868000,5130,5130,5130,5130,276
20240215,090900,42452120,5130,5140,5160,5130,1558
20240215,090800,34457110,5160,5140,5160,5140,11
20240215,090700,34400370,5160,5150,5160,5150,20
20240215,090600,34297210,5160,5150,5160,5140,1491
20240215,090500,26625540,5170,5170,5170,5170,302
20240215,090400,25064200,5150,5150,5150,5150,263
20240215,090300,23709750,5160,5170,5170,5160,112
20240215,090200,23130730,5190,5150,5190,5150,470
20240215,090100,20710190,5130,5160,5160,5120,2188
20240215,090000,9471750,5190,5190,5190,5190,1825