KissMeData/033200/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191400,17614635,3850,3850,3850,3850,69
20240215,191300,17614635,3850,3850,3850,3850,0
20240215,191200,17614635,3850,3850,3850,3850,0
20240215,191100,17614635,3850,3850,3850,3850,0
20240215,191000,17614635,3850,3850,3850,3850,0
20240215,190900,17614635,3850,3850,3850,3850,0
20240215,190800,17614635,3850,3850,3850,3850,0
20240215,190700,17614635,3850,3850,3850,3850,0
20240215,190600,17614635,3850,3850,3850,3850,0
20240215,190500,17614635,3850,3850,3850,3850,0
20240215,190400,17614635,3850,3850,3850,3850,0
20240215,190300,17614635,3850,3850,3850,3850,0
20240215,190200,17614635,3850,3850,3850,3850,0
20240215,190100,17614635,3850,3850,3850,3850,0
20240215,190000,17614635,3850,3850,3850,3850,0
20240215,185900,17614635,3850,3850,3850,3850,0
20240215,185800,17614635,3850,3850,3850,3850,0
20240215,185700,17614635,3850,3850,3850,3850,0
20240215,185600,17614635,3850,3850,3850,3850,0
20240215,185500,17614635,3850,3850,3850,3850,0
20240215,185400,17614635,3850,3850,3850,3850,0
20240215,185300,17614635,3850,3850,3850,3850,0
20240215,185200,17614635,3850,3850,3850,3850,0
20240215,185100,17614635,3850,3850,3850,3850,0
20240215,185000,17614635,3850,3850,3850,3850,0
20240215,184900,17614635,3850,3850,3850,3850,0
20240215,184800,17614635,3850,3850,3850,3850,0
20240215,184700,17614635,3850,3850,3850,3850,0
20240215,184600,17614635,3850,3850,3850,3850,0
20240215,184500,17614635,3850,3850,3850,3850,0
20240215,184400,17614635,3850,3850,3850,3850,69
20240215,184300,17614635,3850,3850,3850,3850,0
20240215,184200,17614635,3850,3850,3850,3850,0
20240215,184100,17614635,3850,3850,3850,3850,0
20240215,184000,17614635,3850,3850,3850,3850,0
20240215,183900,17614635,3850,3850,3850,3850,0
20240215,183800,17614635,3850,3850,3850,3850,0
20240215,183700,17614635,3850,3850,3850,3850,0
20240215,183600,17614635,3850,3850,3850,3850,0
20240215,183500,17614635,3850,3850,3850,3850,0
20240215,183400,17614635,3850,3850,3850,3850,0
20240215,183300,17614635,3850,3850,3850,3850,0
20240215,183200,17614635,3850,3850,3850,3850,0
20240215,183100,17614635,3850,3850,3850,3850,0
20240215,183000,17614635,3850,3850,3850,3850,0
20240215,182900,17614635,3850,3850,3850,3850,0
20240215,182800,17614635,3850,3850,3850,3850,0
20240215,182700,17614635,3850,3850,3850,3850,0
20240215,182600,17614635,3850,3850,3850,3850,0
20240215,182500,17614635,3850,3850,3850,3850,0
20240215,182400,17614635,3850,3850,3850,3850,0
20240215,182300,17614635,3850,3850,3850,3850,0
20240215,182200,17614635,3850,3850,3850,3850,0
20240215,182100,17614635,3850,3850,3850,3850,0
20240215,182000,17614635,3850,3850,3850,3850,0
20240215,181900,17614635,3850,3850,3850,3850,0
20240215,181800,17614635,3850,3850,3850,3850,0
20240215,181700,17614635,3850,3850,3850,3850,0
20240215,181600,17614635,3850,3850,3850,3850,0
20240215,181500,17614635,3850,3850,3850,3850,0
20240215,181400,17614635,3850,3850,3850,3850,69
20240215,181300,17614635,3850,3850,3850,3850,0
20240215,181200,17614635,3850,3850,3850,3850,0
20240215,181100,17614635,3850,3850,3850,3850,0
20240215,181000,17614635,3850,3850,3850,3850,0
20240215,180900,17614635,3850,3850,3850,3850,0
20240215,180800,17614635,3850,3850,3850,3850,0
20240215,180700,17614635,3850,3850,3850,3850,0
20240215,180600,17614635,3850,3850,3850,3850,0
20240215,180500,17614635,3850,3850,3850,3850,0
20240215,180400,17614635,3850,3850,3850,3850,0
20240215,180300,17614635,3850,3850,3850,3850,0
20240215,180200,17614635,3850,3850,3850,3850,0
20240215,180100,17614635,3850,3850,3850,3850,0
20240215,180000,17614635,3850,3850,3850,3850,0
20240215,175900,17614635,3850,3850,3850,3850,0
20240215,175800,17614635,3850,3850,3850,3850,0
20240215,175700,17614635,3850,3850,3850,3850,0
20240215,175600,17614635,3850,3850,3850,3850,0
20240215,175500,17614635,3850,3850,3850,3850,0
20240215,175400,17614635,3850,3850,3850,3850,0
20240215,175300,17614635,3850,3850,3850,3850,0
20240215,175200,17614635,3850,3850,3850,3850,0
20240215,175100,17614635,3850,3850,3850,3850,0
20240215,175000,17614635,3850,3850,3850,3850,0
20240215,174900,17614635,3850,3850,3850,3850,0
20240215,174800,17614635,3850,3850,3850,3850,0
20240215,174700,17614635,3850,3850,3850,3850,0
20240215,174600,17614635,3850,3850,3850,3850,0
20240215,174500,17614635,3850,3850,3850,3850,0
20240215,174400,17614635,3850,3850,3850,3850,69
20240215,174300,17614635,3850,3850,3850,3850,0
20240215,174200,17614635,3850,3850,3850,3850,0
20240215,174100,17614635,3850,3850,3850,3850,0
20240215,174000,17614635,3850,3850,3850,3850,0
20240215,173900,17614635,3850,3850,3850,3850,0
20240215,173800,17614635,3850,3850,3850,3850,0
20240215,173700,17614635,3850,3850,3850,3850,0
20240215,173600,17614635,3850,3850,3850,3850,0
20240215,173500,17614635,3850,3850,3850,3850,0
20240215,173400,17614635,3850,3850,3850,3850,0
20240215,173300,17614635,3850,3850,3850,3850,0
20240215,173200,17614635,3850,3850,3850,3850,0
20240215,173100,17614635,3850,3850,3850,3850,0
20240215,173000,17614635,3850,3850,3850,3850,0
20240215,172900,17614635,3850,3850,3850,3850,0
20240215,172800,17614635,3850,3850,3850,3850,0
20240215,172700,17614635,3850,3850,3850,3850,0
20240215,172600,17614635,3850,3850,3850,3850,0
20240215,172500,17614635,3850,3850,3850,3850,0
20240215,172400,17614635,3850,3850,3850,3850,0
20240215,172300,17614635,3850,3850,3850,3850,0
20240215,172200,17614635,3850,3850,3850,3850,0
20240215,172100,17614635,3850,3850,3850,3850,0
20240215,172000,17614635,3850,3850,3850,3850,0
20240215,171900,17614635,3850,3850,3850,3850,0
20240215,171800,17614635,3850,3850,3850,3850,0
20240215,171700,17614635,3850,3850,3850,3850,0
20240215,171600,17614635,3850,3850,3850,3850,0
20240215,171500,17614635,3850,3850,3850,3850,0
20240215,171400,17614635,3850,3850,3850,3850,69
20240215,171300,17614635,3850,3850,3850,3850,0
20240215,171200,17614635,3850,3850,3850,3850,0
20240215,171100,17614635,3850,3850,3850,3850,0
20240215,171000,17614635,3850,3850,3850,3850,0
20240215,170900,17614635,3850,3850,3850,3850,0
20240215,170800,17614635,3850,3850,3850,3850,0
20240215,170700,17614635,3850,3850,3850,3850,0
20240215,170600,17614635,3850,3850,3850,3850,0
20240215,170500,17614635,3850,3850,3850,3850,0
20240215,170400,17614635,3850,3850,3850,3850,0
20240215,170300,17614635,3850,3850,3850,3850,0
20240215,170200,17614635,3850,3850,3850,3850,0
20240215,170100,17614635,3850,3850,3850,3850,0
20240215,170000,17614635,3850,3850,3850,3850,0
20240215,165900,17614635,3850,3850,3850,3850,0
20240215,165800,17614635,3850,3850,3850,3850,0
20240215,165700,17614635,3850,3850,3850,3850,0
20240215,165600,17614635,3850,3850,3850,3850,0
20240215,165500,17614635,3850,3850,3850,3850,0
20240215,165400,17614635,3850,3850,3850,3850,0
20240215,165300,17614635,3850,3850,3850,3850,0
20240215,165200,17614635,3850,3850,3850,3850,0
20240215,165100,17614635,3850,3850,3850,3850,0
20240215,165000,17614635,3850,3850,3850,3850,0
20240215,164900,17614635,3850,3850,3850,3850,0
20240215,164800,17614635,3850,3850,3850,3850,0
20240215,164700,17614635,3850,3850,3850,3850,0
20240215,164600,17614635,3850,3850,3850,3850,0
20240215,164500,17614635,3850,3850,3850,3850,0
20240215,164400,17614635,3850,3850,3850,3850,69
20240215,164300,17614635,3850,3850,3850,3850,0
20240215,164200,17614635,3850,3850,3850,3850,0
20240215,164100,17614635,3850,3850,3850,3850,0
20240215,164000,17614635,3850,3850,3850,3850,0
20240215,163900,17614635,3850,3850,3850,3850,0
20240215,163800,17614635,3850,3850,3850,3850,0
20240215,163700,17614635,3850,3850,3850,3850,0
20240215,163600,17614635,3850,3850,3850,3850,0
20240215,163500,17614635,3850,3850,3850,3850,0
20240215,163400,17614635,3850,3850,3850,3850,0
20240215,163300,17614635,3850,3850,3850,3850,0
20240215,163200,17614635,3850,3850,3850,3850,0
20240215,163100,17614635,3850,3850,3850,3850,0
20240215,163000,17614635,3850,3850,3850,3850,0
20240215,162900,17614635,3850,3850,3850,3850,0
20240215,162800,17614635,3850,3850,3850,3850,0
20240215,162700,17614635,3850,3850,3850,3850,0
20240215,162600,17614635,3850,3850,3850,3850,0
20240215,162500,17614635,3850,3850,3850,3850,0
20240215,162400,17614635,3850,3850,3850,3850,0
20240215,162300,17614635,3850,3850,3850,3850,0
20240215,162200,17614635,3850,3850,3850,3850,0
20240215,162100,17614635,3850,3850,3850,3850,0
20240215,162000,17614635,3850,3850,3850,3850,0
20240215,161900,17614635,3850,3850,3850,3850,0
20240215,161800,17614635,3850,3850,3850,3850,0
20240215,161700,17614635,3850,3850,3850,3850,0
20240215,161600,17614635,3850,3850,3850,3850,0
20240215,161500,17614635,3850,3850,3850,3850,0
20240215,161400,17614635,3850,3850,3850,3850,69
20240215,161300,17614635,3850,3850,3850,3850,0
20240215,161200,17614635,3850,3850,3850,3850,0
20240215,161100,17614635,3850,3850,3850,3850,0
20240215,161000,17614635,3850,3850,3850,3850,0
20240215,160900,17614635,3850,3850,3850,3850,0
20240215,160800,17614635,3850,3850,3850,3850,0
20240215,160700,17614635,3850,3850,3850,3850,0
20240215,160600,17614635,3850,3850,3850,3850,0
20240215,160500,17614635,3850,3850,3850,3850,0
20240215,160400,17614635,3850,3850,3850,3850,0
20240215,160300,17614635,3850,3850,3850,3850,0
20240215,160200,17614635,3850,3850,3850,3850,0
20240215,160100,17614635,3850,3850,3850,3850,0
20240215,160000,17614635,3850,3850,3850,3850,0
20240215,155900,17614635,3850,3850,3850,3850,0
20240215,155800,17614635,3850,3850,3850,3850,0
20240215,155700,17614635,3850,3850,3850,3850,0
20240215,155600,17614635,3850,3850,3850,3850,0
20240215,155500,17614635,3850,3850,3850,3850,0
20240215,155400,17614635,3850,3850,3850,3850,0
20240215,155300,17614635,3850,3850,3850,3850,0
20240215,155200,17614635,3850,3850,3850,3850,0
20240215,155100,17614635,3850,3850,3850,3850,0
20240215,155000,17614635,3850,3850,3850,3850,0
20240215,154900,17614635,3850,3850,3850,3850,0
20240215,154800,17614635,3850,3850,3850,3850,0
20240215,154700,17614635,3850,3850,3850,3850,0
20240215,154600,17614635,3850,3850,3850,3850,0
20240215,154500,17614635,3850,3850,3850,3850,0
20240215,154400,17614635,3850,3850,3850,3850,69
20240215,154300,17614635,3850,3850,3850,3850,0
20240215,154200,17614635,3850,3850,3850,3850,0
20240215,154100,17614635,3850,3850,3850,3850,0
20240215,154000,17614635,3850,3850,3850,3850,0
20240215,153900,17614635,3850,3850,3850,3850,0
20240215,153800,17614635,3850,3850,3850,3850,0
20240215,153700,17614635,3850,3850,3850,3850,0
20240215,153600,17614635,3850,3850,3850,3850,0
20240215,153500,17614635,3850,3850,3850,3850,0
20240215,153400,17614635,3850,3850,3850,3850,0
20240215,153300,17614635,3850,3850,3850,3850,0
20240215,153200,17614635,3850,3850,3850,3850,0
20240215,153100,17614635,3850,3850,3850,3850,0
20240215,153000,17614635,3850,3850,3850,3850,69
20240215,152900,17348985,3835,3835,3835,3835,0
20240215,152800,17348985,3835,3835,3835,3835,0
20240215,152700,17348985,3835,3835,3835,3835,0
20240215,152600,17348985,3835,3835,3835,3835,0
20240215,152500,17348985,3835,3835,3835,3835,0
20240215,152400,17348985,3835,3835,3835,3835,0
20240215,152300,17348985,3835,3835,3835,3835,0
20240215,152200,17348985,3835,3835,3835,3835,0
20240215,152100,17348985,3835,3835,3835,3835,0
20240215,152000,17348985,3835,3835,3835,3835,0
20240215,151900,17348985,3835,3835,3835,3835,2
20240215,151800,17341315,3835,3835,3835,3835,0
20240215,151700,17341315,3835,3830,3835,3830,63
20240215,151600,17100015,3830,3830,3830,3830,0
20240215,151500,17100015,3830,3830,3830,3830,0
20240215,151400,17100015,3830,3830,3830,3830,0
20240215,151300,17100015,3830,3830,3830,3830,0
20240215,151200,17100015,3830,3830,3830,3830,1
20240215,151100,17096185,3835,3835,3835,3835,0
20240215,151000,17096185,3835,3835,3835,3835,7
20240215,150900,17069340,3840,3840,3840,3840,0
20240215,150800,17069340,3840,3840,3840,3840,0
20240215,150700,17069340,3840,3840,3840,3840,0
20240215,150600,17069340,3840,3840,3840,3840,0
20240215,150500,17069340,3840,3840,3840,3840,0
20240215,150400,17069340,3840,3840,3840,3840,0
20240215,150300,17069340,3840,3840,3840,3840,69
20240215,150200,16804380,3840,3840,3840,3840,0
20240215,150100,16804380,3840,3840,3840,3840,32
20240215,150000,16681500,3840,3840,3840,3840,84
20240215,145900,16358940,3830,3830,3830,3830,0
20240215,145800,16358940,3830,3830,3830,3830,0
20240215,145700,16358940,3830,3830,3830,3830,0
20240215,145600,16358940,3830,3830,3830,3830,0
20240215,145500,16358940,3830,3830,3830,3830,0
20240215,145400,16358940,3830,3830,3830,3830,0
20240215,145300,16358940,3830,3830,3830,3830,0
20240215,145200,16358940,3830,3830,3830,3830,0
20240215,145100,16358940,3830,3830,3830,3830,0
20240215,145000,16358940,3830,3830,3830,3830,0
20240215,144900,16358940,3830,3830,3830,3830,0
20240215,144800,16358940,3830,3830,3830,3830,1
20240215,144700,16355110,3825,3825,3825,3825,0
20240215,144600,16355110,3825,3825,3825,3825,0
20240215,144500,16355110,3825,3825,3825,3825,0
20240215,144400,16355110,3825,3825,3825,3825,0
20240215,144300,16355110,3825,3825,3825,3825,0
20240215,144200,16355110,3825,3825,3825,3825,0
20240215,144100,16355110,3825,3825,3825,3825,0
20240215,144000,16355110,3825,3825,3825,3825,0
20240215,143900,16355110,3825,3825,3825,3825,0
20240215,143800,16355110,3825,3825,3825,3825,2
20240215,143700,16347460,3825,3825,3825,3825,1
20240215,143600,16343635,3825,3825,3825,3825,37
20240215,143500,16202110,3880,3880,3880,3880,0
20240215,143400,16202110,3880,3880,3880,3880,0
20240215,143300,16202110,3880,3880,3880,3880,0
20240215,143200,16202110,3880,3880,3880,3880,0
20240215,143100,16202110,3880,3880,3880,3880,0
20240215,143000,16202110,3880,3880,3880,3880,0
20240215,142900,16202110,3880,3850,3880,3850,3
20240215,142800,16190530,3810,3810,3810,3810,0
20240215,142700,16190530,3810,3810,3810,3810,0
20240215,142600,16190530,3810,3835,3835,3810,200
20240215,142500,15427225,3830,3830,3830,3830,0
20240215,142400,15427225,3830,3830,3830,3830,0
20240215,142300,15427225,3830,3830,3830,3830,0
20240215,142200,15427225,3830,3830,3830,3830,0
20240215,142100,15427225,3830,3830,3830,3830,0
20240215,142000,15427225,3830,3830,3830,3830,0
20240215,141900,15427225,3830,3830,3830,3830,0
20240215,141800,15427225,3830,3845,3845,3830,92
20240215,141700,15074680,3850,3850,3850,3850,0
20240215,141600,15074680,3850,3850,3850,3850,0
20240215,141500,15074680,3850,3850,3850,3850,0
20240215,141400,15074680,3850,3850,3850,3850,0
20240215,141300,15074680,3850,3850,3850,3850,0
20240215,141200,15074680,3850,3850,3850,3850,0
20240215,141100,15074680,3850,3850,3850,3850,0
20240215,141000,15074680,3850,3850,3850,3850,0
20240215,140900,15074680,3850,3850,3850,3850,0
20240215,140800,15074680,3850,3850,3850,3850,0
20240215,140700,15074680,3850,3850,3850,3850,0
20240215,140600,15074680,3850,3850,3850,3850,0
20240215,140500,15074680,3850,3850,3850,3850,0
20240215,140400,15074680,3850,3850,3850,3850,9
20240215,140300,15040030,3850,3850,3850,3850,0
20240215,140200,15040030,3850,3850,3850,3850,0
20240215,140100,15040030,3850,3850,3850,3850,0
20240215,140000,15040030,3850,3850,3850,3850,0
20240215,135900,15040030,3850,3850,3850,3850,10
20240215,135800,15001530,3850,3850,3850,3850,0
20240215,135700,15001530,3850,3850,3850,3850,0
20240215,135600,15001530,3850,3850,3850,3850,0
20240215,135500,15001530,3850,3850,3850,3850,0
20240215,135400,15001530,3850,3850,3850,3850,0
20240215,135300,15001530,3850,3850,3850,3850,0
20240215,135200,15001530,3850,3865,3865,3850,889
20240215,135100,11572230,3865,3865,3865,3865,0
20240215,135000,11572230,3865,3865,3865,3865,10
20240215,134900,11533580,3865,3865,3865,3865,0
20240215,134800,11533580,3865,3865,3865,3865,10
20240215,134700,11494930,3880,3880,3880,3880,0
20240215,134600,11494930,3880,3880,3880,3880,0
20240215,134500,11494930,3880,3880,3880,3880,0
20240215,134400,11494930,3880,3880,3880,3880,0
20240215,134300,11494930,3880,3880,3880,3880,0
20240215,134200,11494930,3880,3880,3880,3880,3
20240215,134100,11483290,3880,3880,3880,3880,0
20240215,134000,11483290,3880,3880,3880,3880,0
20240215,133900,11483290,3880,3880,3880,3880,0
20240215,133800,11483290,3880,3880,3880,3880,0
20240215,133700,11483290,3880,3880,3880,3880,0
20240215,133600,11483290,3880,3880,3880,3880,0
20240215,133500,11483290,3880,3880,3880,3880,2
20240215,133400,11475530,3880,3880,3880,3880,0
20240215,133300,11475530,3880,3880,3880,3880,0
20240215,133200,11475530,3880,3880,3880,3880,0
20240215,133100,11475530,3880,3880,3880,3880,0
20240215,133000,11475530,3880,3880,3880,3880,0
20240215,132900,11475530,3880,3880,3880,3880,0
20240215,132800,11475530,3880,3880,3880,3880,0
20240215,132700,11475530,3880,3880,3880,3880,0
20240215,132600,11475530,3880,3880,3880,3880,0
20240215,132500,11475530,3880,3880,3880,3880,0
20240215,132400,11475530,3880,3880,3880,3880,0
20240215,132300,11475530,3880,3880,3880,3880,0
20240215,132200,11475530,3880,3880,3880,3880,0
20240215,132100,11475530,3880,3880,3880,3880,0
20240215,132000,11475530,3880,3880,3880,3880,0
20240215,131900,11475530,3880,3880,3880,3880,12
20240215,131800,11428970,3885,3885,3885,3885,0
20240215,131700,11428970,3885,3885,3885,3885,2
20240215,131600,11421200,3920,3920,3920,3920,0
20240215,131500,11421200,3920,3920,3920,3920,0
20240215,131400,11421200,3920,3920,3920,3920,0
20240215,131300,11421200,3920,3920,3920,3920,0
20240215,131200,11421200,3920,3920,3920,3920,0
20240215,131100,11421200,3920,3920,3920,3920,0
20240215,131000,11421200,3920,3920,3920,3920,0
20240215,130900,11421200,3920,3920,3920,3920,0
20240215,130800,11421200,3920,3920,3920,3920,0
20240215,130700,11421200,3920,3920,3920,3920,0
20240215,130600,11421200,3920,3920,3920,3920,0
20240215,130500,11421200,3920,3920,3920,3920,0
20240215,130400,11421200,3920,3920,3920,3920,0
20240215,130300,11421200,3920,3920,3920,3920,0
20240215,130200,11421200,3920,3920,3920,3920,0
20240215,130100,11421200,3920,3920,3920,3920,0
20240215,130000,11421200,3920,3920,3920,3920,60
20240215,125900,11186000,3920,3920,3920,3920,0
20240215,125800,11186000,3920,3920,3920,3920,0
20240215,125700,11186000,3920,3920,3920,3920,0
20240215,125600,11186000,3920,3920,3920,3920,1
20240215,125500,11182080,3920,3920,3920,3920,6
20240215,125400,11158560,3920,3885,3920,3885,405
20240215,125300,9576970,3885,3885,3885,3885,0
20240215,125200,9576970,3885,3885,3885,3885,1
20240215,125100,9573085,3885,3885,3885,3885,0
20240215,125000,9573085,3885,3885,3885,3885,0
20240215,124900,9573085,3885,3885,3885,3885,0
20240215,124800,9573085,3885,3885,3885,3885,0
20240215,124700,9573085,3885,3885,3885,3885,3
20240215,124600,9561430,3885,3885,3885,3885,0
20240215,124500,9561430,3885,3885,3885,3885,0
20240215,124400,9561430,3885,3885,3885,3885,0
20240215,124300,9561430,3885,3885,3885,3885,0
20240215,124200,9561430,3885,3885,3885,3885,0
20240215,124100,9561430,3885,3885,3885,3885,0
20240215,124000,9561430,3885,3885,3885,3885,0
20240215,123900,9561430,3885,3885,3885,3885,0
20240215,123800,9561430,3885,3885,3885,3885,0
20240215,123700,9561430,3885,3885,3885,3885,0
20240215,123600,9561430,3885,3885,3885,3885,0
20240215,123500,9561430,3885,3885,3885,3885,0
20240215,123400,9561430,3885,3885,3885,3885,0
20240215,123300,9561430,3885,3885,3885,3885,0
20240215,123200,9561430,3885,3885,3885,3885,0
20240215,123100,9561430,3885,3885,3885,3885,50
20240215,123000,9367180,3885,3885,3885,3885,0
20240215,122900,9367180,3885,3885,3885,3885,0
20240215,122800,9367180,3885,3885,3885,3885,0
20240215,122700,9367180,3885,3885,3885,3885,0
20240215,122600,9367180,3885,3885,3885,3885,1
20240215,122500,9363295,3885,3885,3885,3885,0
20240215,122400,9363295,3885,3885,3885,3885,0
20240215,122300,9363295,3885,3885,3885,3885,0
20240215,122200,9363295,3885,3885,3885,3885,0
20240215,122100,9363295,3885,3885,3885,3885,0
20240215,122000,9363295,3885,3885,3885,3885,0
20240215,121900,9363295,3885,3885,3885,3885,0
20240215,121800,9363295,3885,3885,3885,3885,0
20240215,121700,9363295,3885,3885,3885,3885,0
20240215,121600,9363295,3885,3885,3885,3885,0
20240215,121500,9363295,3885,3900,3900,3885,10
20240215,121400,9324385,3905,3905,3905,3905,0
20240215,121300,9324385,3905,3905,3905,3905,0
20240215,121200,9324385,3905,3905,3905,3905,0
20240215,121100,9324385,3905,3905,3905,3905,0
20240215,121000,9324385,3905,3905,3905,3905,0
20240215,120900,9324385,3905,3900,3905,3900,6
20240215,120800,9300970,3900,3900,3900,3900,2
20240215,120700,9293170,3900,3900,3900,3900,0
20240215,120600,9293170,3900,3900,3900,3900,0
20240215,120500,9293170,3900,3900,3900,3900,0
20240215,120400,9293170,3900,3900,3900,3900,0
20240215,120300,9293170,3900,3900,3900,3900,0
20240215,120200,9293170,3900,3900,3900,3900,0
20240215,120100,9293170,3900,3900,3900,3900,1
20240215,120000,9289270,3900,3900,3900,3900,0
20240215,115900,9289270,3900,3900,3900,3900,2
20240215,115800,9281470,3885,3885,3885,3885,0
20240215,115700,9281470,3885,3885,3885,3885,0
20240215,115600,9281470,3885,3885,3885,3885,0
20240215,115500,9281470,3885,3885,3885,3885,0
20240215,115400,9281470,3885,3885,3885,3885,0
20240215,115300,9281470,3885,3885,3885,3885,0
20240215,115200,9281470,3885,3885,3885,3885,0
20240215,115100,9281470,3885,3885,3885,3885,0
20240215,115000,9281470,3885,3885,3885,3885,2
20240215,114900,9273700,3885,3890,3890,3885,249
20240215,114800,8306330,3900,3900,3900,3900,0
20240215,114700,8306330,3900,3900,3900,3900,1
20240215,114600,8302430,3885,3885,3885,3885,1
20240215,114500,8298545,3885,3885,3885,3885,52
20240215,114400,8096525,3885,3885,3885,3885,0
20240215,114300,8096525,3885,3885,3885,3885,0
20240215,114200,8096525,3885,3885,3885,3885,0
20240215,114100,8096525,3885,3885,3885,3885,0
20240215,114000,8096525,3885,3885,3885,3885,0
20240215,113900,8096525,3885,3885,3885,3885,0
20240215,113800,8096525,3885,3885,3885,3885,0
20240215,113700,8096525,3885,3885,3885,3885,0
20240215,113600,8096525,3885,3885,3885,3885,0
20240215,113500,8096525,3885,3885,3885,3885,0
20240215,113400,8096525,3885,3885,3885,3885,0
20240215,113300,8096525,3885,3885,3885,3885,0
20240215,113200,8096525,3885,3885,3885,3885,0
20240215,113100,8096525,3885,3885,3885,3885,0
20240215,113000,8096525,3885,3885,3885,3885,0
20240215,112900,8096525,3885,3885,3885,3885,0
20240215,112800,8096525,3885,3885,3885,3885,0
20240215,112700,8096525,3885,3885,3885,3885,0
20240215,112600,8096525,3885,3885,3885,3885,0
20240215,112500,8096525,3885,3885,3885,3885,0
20240215,112400,8096525,3885,3885,3885,3885,0
20240215,112300,8096525,3885,3885,3885,3885,0
20240215,112200,8096525,3885,3885,3885,3885,0
20240215,112100,8096525,3885,3885,3885,3885,0
20240215,112000,8096525,3885,3885,3885,3885,0
20240215,111900,8096525,3885,3885,3885,3885,0
20240215,111800,8096525,3885,3885,3885,3885,1
20240215,111700,8092640,3810,3845,3845,3810,165
20240215,111600,7462700,3920,3920,3920,3920,0
20240215,111500,7462700,3920,3920,3920,3920,0
20240215,111400,7462700,3920,3920,3920,3920,0
20240215,111300,7462700,3920,3920,3920,3920,0
20240215,111200,7462700,3920,3920,3920,3920,0
20240215,111100,7462700,3920,3920,3920,3920,0
20240215,111000,7462700,3920,3920,3920,3920,0
20240215,110900,7462700,3920,3920,3920,3920,0
20240215,110800,7462700,3920,3920,3920,3920,0
20240215,110700,7462700,3920,3920,3920,3920,0
20240215,110600,7462700,3920,3920,3920,3920,0
20240215,110500,7462700,3920,3920,3920,3920,1
20240215,110400,7458780,3870,3870,3870,3870,143
20240215,110300,6905370,3870,3870,3870,3870,0
20240215,110200,6905370,3870,3870,3870,3870,1
20240215,110100,6901500,3835,3835,3835,3835,0
20240215,110000,6901500,3835,3835,3835,3835,0
20240215,105900,6901500,3835,3835,3835,3835,0
20240215,105800,6901500,3835,3845,3845,3835,6
20240215,105700,6878450,3830,3830,3830,3830,0
20240215,105600,6878450,3830,3830,3830,3830,0
20240215,105500,6878450,3830,3830,3830,3830,0
20240215,105400,6878450,3830,3830,3830,3830,0
20240215,105300,6878450,3830,3830,3830,3830,0
20240215,105200,6878450,3830,3830,3830,3830,0
20240215,105100,6878450,3830,3820,3830,3820,46
20240215,105000,6702370,3820,3820,3820,3820,20
20240215,104900,6625970,3820,3835,3835,3810,291
20240215,104800,5514095,3840,3850,3850,3840,13
20240215,104700,5464115,3855,3855,3855,3855,0
20240215,104600,5464115,3855,3855,3855,3855,62
20240215,104500,5225105,3885,3885,3885,3885,0
20240215,104400,5225105,3885,3885,3885,3885,0
20240215,104300,5225105,3885,3885,3885,3885,0
20240215,104200,5225105,3885,3885,3885,3885,0
20240215,104100,5225105,3885,3885,3885,3885,0
20240215,104000,5225105,3885,3885,3885,3885,0
20240215,103900,5225105,3885,3885,3885,3885,0
20240215,103800,5225105,3885,3885,3885,3885,1
20240215,103700,5221220,3855,3855,3855,3855,3
20240215,103600,5209655,3920,3920,3920,3920,0
20240215,103500,5209655,3920,3920,3920,3920,0
20240215,103400,5209655,3920,3920,3920,3920,0
20240215,103300,5209655,3920,3920,3920,3920,0
20240215,103200,5209655,3920,3920,3920,3920,0
20240215,103100,5209655,3920,3920,3920,3920,0
20240215,103000,5209655,3920,3920,3920,3920,0
20240215,102900,5209655,3920,3920,3920,3920,1
20240215,102800,5205735,3940,3940,3940,3940,0
20240215,102700,5205735,3940,3940,3940,3940,0
20240215,102600,5205735,3940,3940,3940,3940,0
20240215,102500,5205735,3940,3940,3940,3940,0
20240215,102400,5205735,3940,3940,3940,3940,0
20240215,102300,5205735,3940,3825,3940,3825,182
20240215,102200,4504185,3940,3940,3940,3940,0
20240215,102100,4504185,3940,3940,3940,3940,0
20240215,102000,4504185,3940,3940,3940,3940,0
20240215,101900,4504185,3940,3940,3940,3940,0
20240215,101800,4504185,3940,3940,3940,3940,0
20240215,101700,4504185,3940,3940,3940,3940,0
20240215,101600,4504185,3940,3940,3940,3940,1
20240215,101500,4500245,3940,3940,3940,3940,0
20240215,101400,4500245,3940,3940,3940,3940,0
20240215,101300,4500245,3940,3940,3940,3940,0
20240215,101200,4500245,3940,3940,3940,3940,0
20240215,101100,4500245,3940,3940,3940,3940,0
20240215,101000,4500245,3940,3940,3940,3940,0
20240215,100900,4500245,3940,3940,3940,3940,26
20240215,100800,4397805,3945,3945,3945,3945,0
20240215,100700,4397805,3945,3945,3945,3945,0
20240215,100600,4397805,3945,3945,3945,3945,0
20240215,100500,4397805,3945,3945,3945,3945,1
20240215,100400,4393860,3950,3950,3950,3950,0
20240215,100300,4393860,3950,3950,3950,3950,0
20240215,100200,4393860,3950,3890,3950,3890,60
20240215,100100,4157480,3950,3950,3950,3950,0
20240215,100000,4157480,3950,3945,3950,3945,200
20240215,095900,3367500,3950,3950,3950,3950,0
20240215,095800,3367500,3950,3950,3950,3950,0
20240215,095700,3367500,3950,3950,3950,3950,0
20240215,095600,3367500,3950,3950,3950,3950,0
20240215,095500,3367500,3950,3950,3950,3950,0
20240215,095400,3367500,3950,3950,3950,3950,0
20240215,095300,3367500,3950,3950,3950,3950,0
20240215,095200,3367500,3950,3950,3950,3950,0
20240215,095100,3367500,3950,3950,3950,3950,0
20240215,095000,3367500,3950,3950,3950,3950,0
20240215,094900,3367500,3950,3950,3950,3950,0
20240215,094800,3367500,3950,3950,3950,3950,5
20240215,094700,3347750,3955,3955,3955,3955,0
20240215,094600,3347750,3955,3955,3955,3955,0
20240215,094500,3347750,3955,3955,3955,3955,0
20240215,094400,3347750,3955,3955,3955,3955,0
20240215,094300,3347750,3955,3955,3955,3955,0
20240215,094200,3347750,3955,3955,3955,3955,0
20240215,094100,3347750,3955,3955,3955,3955,0
20240215,094000,3347750,3955,3955,3955,3955,0
20240215,093900,3347750,3955,3955,3955,3955,1
20240215,093800,3343795,3970,3970,3970,3970,0
20240215,093700,3343795,3970,3970,3970,3970,0
20240215,093600,3343795,3970,3970,3970,3970,0
20240215,093500,3343795,3970,3970,3970,3970,0
20240215,093400,3343795,3970,3970,3970,3970,0
20240215,093300,3343795,3970,3970,3970,3970,0
20240215,093200,3343795,3970,3970,3970,3970,0
20240215,093100,3343795,3970,3970,3970,3970,0
20240215,093000,3343795,3970,3970,3970,3970,0
20240215,092900,3343795,3970,3970,3970,3970,0
20240215,092800,3343795,3970,3970,3970,3970,0
20240215,092700,3343795,3970,3970,3970,3970,0
20240215,092600,3343795,3970,3970,3970,3970,107
20240215,092500,2919005,3970,3900,3970,3900,145
20240215,092400,2343430,3970,3900,3970,3900,52
20240215,092300,2137095,3975,3975,3975,3975,0
20240215,092200,2137095,3975,3975,3975,3975,0
20240215,092100,2137095,3975,3965,3975,3775,131
20240215,092000,1626000,3925,3925,3925,3925,0
20240215,091900,1626000,3925,3925,3925,3925,0
20240215,091800,1626000,3925,3925,3925,3925,0
20240215,091700,1626000,3925,3925,3925,3925,0
20240215,091600,1626000,3925,3925,3925,3925,0
20240215,091500,1626000,3925,3925,3925,3925,0
20240215,091400,1626000,3925,3925,3925,3925,0
20240215,091300,1626000,3925,3925,3925,3925,0
20240215,091200,1626000,3925,3925,3925,3925,0
20240215,091100,1626000,3925,3895,3925,3895,52
20240215,091000,1422480,3975,3975,3975,3975,0
20240215,090900,1422480,3975,3975,3975,3975,0
20240215,090800,1422480,3975,3975,3975,3975,0
20240215,090700,1422480,3975,3975,3975,3975,0
20240215,090600,1422480,3975,3975,3975,3975,0
20240215,090500,1422480,3975,3975,3975,3975,0
20240215,090400,1422480,3975,3975,3975,3975,0
20240215,090300,1422480,3975,3975,3975,3975,10
20240215,090200,1382730,3985,3985,3985,3985,54
20240215,090100,1167540,3735,3735,3735,3735,0
20240215,090000,1167540,3735,3990,4065,3735,303