KissMeData/072020/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,194600,437926620,10580,10580,10580,10580,4077
20240215,194500,437926620,10580,10580,10580,10580,0
20240215,194400,437926620,10580,10580,10580,10580,0
20240215,194300,437926620,10580,10580,10580,10580,0
20240215,194200,437926620,10580,10580,10580,10580,0
20240215,194100,437926620,10580,10580,10580,10580,0
20240215,194000,437926620,10580,10580,10580,10580,0
20240215,193900,437926620,10580,10580,10580,10580,0
20240215,193800,437926620,10580,10580,10580,10580,0
20240215,193700,437926620,10580,10580,10580,10580,0
20240215,193600,437926620,10580,10580,10580,10580,0
20240215,193500,437926620,10580,10580,10580,10580,0
20240215,193400,437926620,10580,10580,10580,10580,0
20240215,193300,437926620,10580,10580,10580,10580,0
20240215,193200,437926620,10580,10580,10580,10580,0
20240215,193100,437926620,10580,10580,10580,10580,0
20240215,193000,437926620,10580,10580,10580,10580,0
20240215,192900,437926620,10580,10580,10580,10580,0
20240215,192800,437926620,10580,10580,10580,10580,0
20240215,192700,437926620,10580,10580,10580,10580,0
20240215,192600,437926620,10580,10580,10580,10580,0
20240215,192500,437926620,10580,10580,10580,10580,0
20240215,192400,437926620,10580,10580,10580,10580,0
20240215,192300,437926620,10580,10580,10580,10580,0
20240215,192200,437926620,10580,10580,10580,10580,0
20240215,192100,437926620,10580,10580,10580,10580,0
20240215,192000,437926620,10580,10580,10580,10580,0
20240215,191900,437926620,10580,10580,10580,10580,0
20240215,191800,437926620,10580,10580,10580,10580,0
20240215,191700,437926620,10580,10580,10580,10580,0
20240215,191600,437926620,10580,10580,10580,10580,4077
20240215,191500,437926620,10580,10580,10580,10580,0
20240215,191400,437926620,10580,10580,10580,10580,0
20240215,191300,437926620,10580,10580,10580,10580,0
20240215,191200,437926620,10580,10580,10580,10580,0
20240215,191100,437926620,10580,10580,10580,10580,0
20240215,191000,437926620,10580,10580,10580,10580,0
20240215,190900,437926620,10580,10580,10580,10580,0
20240215,190800,437926620,10580,10580,10580,10580,0
20240215,190700,437926620,10580,10580,10580,10580,0
20240215,190600,437926620,10580,10580,10580,10580,0
20240215,190500,437926620,10580,10580,10580,10580,0
20240215,190400,437926620,10580,10580,10580,10580,0
20240215,190300,437926620,10580,10580,10580,10580,0
20240215,190200,437926620,10580,10580,10580,10580,0
20240215,190100,437926620,10580,10580,10580,10580,0
20240215,190000,437926620,10580,10580,10580,10580,0
20240215,185900,437926620,10580,10580,10580,10580,0
20240215,185800,437926620,10580,10580,10580,10580,0
20240215,185700,437926620,10580,10580,10580,10580,0
20240215,185600,437926620,10580,10580,10580,10580,0
20240215,185500,437926620,10580,10580,10580,10580,0
20240215,185400,437926620,10580,10580,10580,10580,0
20240215,185300,437926620,10580,10580,10580,10580,0
20240215,185200,437926620,10580,10580,10580,10580,0
20240215,185100,437926620,10580,10580,10580,10580,0
20240215,185000,437926620,10580,10580,10580,10580,0
20240215,184900,437926620,10580,10580,10580,10580,0
20240215,184800,437926620,10580,10580,10580,10580,0
20240215,184700,437926620,10580,10580,10580,10580,0
20240215,184600,437926620,10580,10580,10580,10580,4077
20240215,184500,437926620,10580,10580,10580,10580,0
20240215,184400,437926620,10580,10580,10580,10580,0
20240215,184300,437926620,10580,10580,10580,10580,0
20240215,184200,437926620,10580,10580,10580,10580,0
20240215,184100,437926620,10580,10580,10580,10580,0
20240215,184000,437926620,10580,10580,10580,10580,0
20240215,183900,437926620,10580,10580,10580,10580,0
20240215,183800,437926620,10580,10580,10580,10580,0
20240215,183700,437926620,10580,10580,10580,10580,0
20240215,183600,437926620,10580,10580,10580,10580,0
20240215,183500,437926620,10580,10580,10580,10580,0
20240215,183400,437926620,10580,10580,10580,10580,0
20240215,183300,437926620,10580,10580,10580,10580,0
20240215,183200,437926620,10580,10580,10580,10580,0
20240215,183100,437926620,10580,10580,10580,10580,0
20240215,183000,437926620,10580,10580,10580,10580,0
20240215,182900,437926620,10580,10580,10580,10580,0
20240215,182800,437926620,10580,10580,10580,10580,0
20240215,182700,437926620,10580,10580,10580,10580,0
20240215,182600,437926620,10580,10580,10580,10580,0
20240215,182500,437926620,10580,10580,10580,10580,0
20240215,182400,437926620,10580,10580,10580,10580,0
20240215,182300,437926620,10580,10580,10580,10580,0
20240215,182200,437926620,10580,10580,10580,10580,0
20240215,182100,437926620,10580,10580,10580,10580,0
20240215,182000,437926620,10580,10580,10580,10580,0
20240215,181900,437926620,10580,10580,10580,10580,0
20240215,181800,437926620,10580,10580,10580,10580,0
20240215,181700,437926620,10580,10580,10580,10580,0
20240215,181600,437926620,10580,10580,10580,10580,4077
20240215,181500,437926620,10580,10580,10580,10580,0
20240215,181400,437926620,10580,10580,10580,10580,0
20240215,181300,437926620,10580,10580,10580,10580,0
20240215,181200,437926620,10580,10580,10580,10580,0
20240215,181100,437926620,10580,10580,10580,10580,0
20240215,181000,437926620,10580,10580,10580,10580,0
20240215,180900,437926620,10580,10580,10580,10580,0
20240215,180800,437926620,10580,10580,10580,10580,0
20240215,180700,437926620,10580,10580,10580,10580,0
20240215,180600,437926620,10580,10580,10580,10580,0
20240215,180500,437926620,10580,10580,10580,10580,0
20240215,180400,437926620,10580,10580,10580,10580,0
20240215,180300,437926620,10580,10580,10580,10580,0
20240215,180200,437926620,10580,10580,10580,10580,0
20240215,180100,437926620,10580,10580,10580,10580,0
20240215,180000,437926620,10580,10580,10580,10580,0
20240215,175900,437926620,10580,10580,10580,10580,0
20240215,175800,437926620,10580,10580,10580,10580,0
20240215,175700,437926620,10580,10580,10580,10580,0
20240215,175600,437926620,10580,10580,10580,10580,0
20240215,175500,437926620,10580,10580,10580,10580,0
20240215,175400,437926620,10580,10580,10580,10580,0
20240215,175300,437926620,10580,10580,10580,10580,0
20240215,175200,437926620,10580,10580,10580,10580,0
20240215,175100,437926620,10580,10580,10580,10580,0
20240215,175000,437926620,10580,10580,10580,10580,0
20240215,174900,437926620,10580,10580,10580,10580,0
20240215,174800,437926620,10580,10580,10580,10580,0
20240215,174700,437926620,10580,10580,10580,10580,0
20240215,174600,437926620,10580,10580,10580,10580,4077
20240215,174500,437926620,10580,10580,10580,10580,0
20240215,174400,437926620,10580,10580,10580,10580,0
20240215,174300,437926620,10580,10580,10580,10580,0
20240215,174200,437926620,10580,10580,10580,10580,0
20240215,174100,437926620,10580,10580,10580,10580,0
20240215,174000,437926620,10580,10580,10580,10580,0
20240215,173900,437926620,10580,10580,10580,10580,0
20240215,173800,437926620,10580,10580,10580,10580,0
20240215,173700,437926620,10580,10580,10580,10580,0
20240215,173600,437926620,10580,10580,10580,10580,0
20240215,173500,437926620,10580,10580,10580,10580,0
20240215,173400,437926620,10580,10580,10580,10580,0
20240215,173300,437926620,10580,10580,10580,10580,0
20240215,173200,437926620,10580,10580,10580,10580,0
20240215,173100,437926620,10580,10580,10580,10580,0
20240215,173000,437926620,10580,10580,10580,10580,0
20240215,172900,437926620,10580,10580,10580,10580,0
20240215,172800,437926620,10580,10580,10580,10580,0
20240215,172700,437926620,10580,10580,10580,10580,0
20240215,172600,437926620,10580,10580,10580,10580,0
20240215,172500,437926620,10580,10580,10580,10580,0
20240215,172400,437926620,10580,10580,10580,10580,0
20240215,172300,437926620,10580,10580,10580,10580,0
20240215,172200,437926620,10580,10580,10580,10580,0
20240215,172100,437926620,10580,10580,10580,10580,0
20240215,172000,437926620,10580,10580,10580,10580,0
20240215,171900,437926620,10580,10580,10580,10580,0
20240215,171800,437926620,10580,10580,10580,10580,0
20240215,171700,437926620,10580,10580,10580,10580,0
20240215,171600,437926620,10580,10580,10580,10580,4077
20240215,171500,437926620,10580,10580,10580,10580,0
20240215,171400,437926620,10580,10580,10580,10580,0
20240215,171300,437926620,10580,10580,10580,10580,0
20240215,171200,437926620,10580,10580,10580,10580,0
20240215,171100,437926620,10580,10580,10580,10580,0
20240215,171000,437926620,10580,10580,10580,10580,0
20240215,170900,437926620,10580,10580,10580,10580,0
20240215,170800,437926620,10580,10580,10580,10580,0
20240215,170700,437926620,10580,10580,10580,10580,0
20240215,170600,437926620,10580,10580,10580,10580,0
20240215,170500,437926620,10580,10580,10580,10580,0
20240215,170400,437926620,10580,10580,10580,10580,0
20240215,170300,437926620,10580,10580,10580,10580,0
20240215,170200,437926620,10580,10580,10580,10580,0
20240215,170100,437926620,10580,10580,10580,10580,0
20240215,170000,437926620,10580,10580,10580,10580,0
20240215,165900,437926620,10580,10580,10580,10580,0
20240215,165800,437926620,10580,10580,10580,10580,0
20240215,165700,437926620,10580,10580,10580,10580,0
20240215,165600,437926620,10580,10580,10580,10580,0
20240215,165500,437926620,10580,10580,10580,10580,0
20240215,165400,437926620,10580,10580,10580,10580,0
20240215,165300,437926620,10580,10580,10580,10580,0
20240215,165200,437926620,10580,10580,10580,10580,0
20240215,165100,437926620,10580,10580,10580,10580,0
20240215,165000,437926620,10580,10580,10580,10580,0
20240215,164900,437926620,10580,10580,10580,10580,0
20240215,164800,437926620,10580,10580,10580,10580,0
20240215,164700,437926620,10580,10580,10580,10580,0
20240215,164600,437926620,10580,10580,10580,10580,4077
20240215,164500,437926620,10580,10580,10580,10580,0
20240215,164400,437926620,10580,10580,10580,10580,0
20240215,164300,437926620,10580,10580,10580,10580,0
20240215,164200,437926620,10580,10580,10580,10580,0
20240215,164100,437926620,10580,10580,10580,10580,0
20240215,164000,437926620,10580,10580,10580,10580,0
20240215,163900,437926620,10580,10580,10580,10580,0
20240215,163800,437926620,10580,10580,10580,10580,0
20240215,163700,437926620,10580,10580,10580,10580,0
20240215,163600,437926620,10580,10580,10580,10580,0
20240215,163500,437926620,10580,10580,10580,10580,0
20240215,163400,437926620,10580,10580,10580,10580,0
20240215,163300,437926620,10580,10580,10580,10580,0
20240215,163200,437926620,10580,10580,10580,10580,0
20240215,163100,437926620,10580,10580,10580,10580,0
20240215,163000,437926620,10580,10580,10580,10580,0
20240215,162900,437926620,10580,10580,10580,10580,0
20240215,162800,437926620,10580,10580,10580,10580,0
20240215,162700,437926620,10580,10580,10580,10580,0
20240215,162600,437926620,10580,10580,10580,10580,0
20240215,162500,437926620,10580,10580,10580,10580,0
20240215,162400,437926620,10580,10580,10580,10580,0
20240215,162300,437926620,10580,10580,10580,10580,0
20240215,162200,437926620,10580,10580,10580,10580,0
20240215,162100,437926620,10580,10580,10580,10580,0
20240215,162000,437926620,10580,10580,10580,10580,0
20240215,161900,437926620,10580,10580,10580,10580,0
20240215,161800,437926620,10580,10580,10580,10580,0
20240215,161700,437926620,10580,10580,10580,10580,0
20240215,161600,437926620,10580,10580,10580,10580,4077
20240215,161500,437926620,10580,10580,10580,10580,0
20240215,161400,437926620,10580,10580,10580,10580,0
20240215,161300,437926620,10580,10580,10580,10580,0
20240215,161200,437926620,10580,10580,10580,10580,0
20240215,161100,437926620,10580,10580,10580,10580,0
20240215,161000,437926620,10580,10580,10580,10580,0
20240215,160900,437926620,10580,10580,10580,10580,0
20240215,160800,437926620,10580,10580,10580,10580,0
20240215,160700,437926620,10580,10580,10580,10580,0
20240215,160600,437926620,10580,10580,10580,10580,0
20240215,160500,437926620,10580,10580,10580,10580,0
20240215,160400,437926620,10580,10580,10580,10580,0
20240215,160300,437926620,10580,10580,10580,10580,0
20240215,160200,437926620,10580,10580,10580,10580,0
20240215,160100,437926620,10580,10580,10580,10580,0
20240215,160000,437926620,10580,10580,10580,10580,0
20240215,155900,437926620,10580,10580,10580,10580,0
20240215,155800,437926620,10580,10580,10580,10580,0
20240215,155700,437926620,10580,10580,10580,10580,0
20240215,155600,437926620,10580,10580,10580,10580,0
20240215,155500,437926620,10580,10580,10580,10580,0
20240215,155400,437926620,10580,10580,10580,10580,0
20240215,155300,437926620,10580,10580,10580,10580,0
20240215,155200,437926620,10580,10580,10580,10580,0
20240215,155100,437926620,10580,10580,10580,10580,0
20240215,155000,437926620,10580,10580,10580,10580,0
20240215,154900,437926620,10580,10580,10580,10580,0
20240215,154800,437926620,10580,10580,10580,10580,0
20240215,154700,437926620,10580,10580,10580,10580,0
20240215,154600,437926620,10580,10580,10580,10580,4077
20240215,154500,437926620,10580,10580,10580,10580,0
20240215,154400,437926620,10580,10580,10580,10580,0
20240215,154300,437926620,10580,10580,10580,10580,0
20240215,154200,437926620,10580,10580,10580,10580,0
20240215,154100,437926620,10580,10580,10580,10580,0
20240215,154000,437926620,10580,10580,10580,10580,0
20240215,153900,437926620,10580,10580,10580,10580,0
20240215,153800,437926620,10580,10580,10580,10580,0
20240215,153700,437926620,10580,10580,10580,10580,0
20240215,153600,437926620,10580,10580,10580,10580,0
20240215,153500,437926620,10580,10580,10580,10580,0
20240215,153400,437926620,10580,10580,10580,10580,0
20240215,153300,437926620,10580,10580,10580,10580,0
20240215,153200,437926620,10580,10580,10580,10580,0
20240215,153100,437926620,10580,10580,10580,10580,0
20240215,153000,437926620,10580,10580,10580,10580,4077
20240215,152900,394791960,10590,10590,10590,10590,0
20240215,152800,394791960,10590,10590,10590,10590,0
20240215,152700,394791960,10590,10590,10590,10590,0
20240215,152600,394791960,10590,10590,10590,10590,0
20240215,152500,394791960,10590,10590,10590,10590,0
20240215,152400,394791960,10590,10590,10590,10590,0
20240215,152300,394791960,10590,10590,10590,10590,0
20240215,152200,394791960,10590,10590,10590,10590,0
20240215,152100,394791960,10590,10590,10590,10590,0
20240215,152000,394791960,10590,10590,10590,10590,0
20240215,151900,394791960,10590,10590,10600,10590,3705
20240215,151800,355539430,10600,10600,10600,10600,52
20240215,151700,354988230,10600,10600,10600,10600,1025
20240215,151600,344123230,10600,10600,10600,10600,6
20240215,151500,344059630,10610,10610,10610,10610,0
20240215,151400,344059630,10610,10620,10620,10610,1189
20240215,151300,331439450,10610,10600,10610,10600,133
20240215,151200,330029640,10600,10600,10600,10600,1
20240215,151100,330019040,10600,10600,10600,10600,20
20240215,151000,329807040,10590,10590,10590,10590,461
20240215,150900,324925050,10600,10610,10610,10600,5650
20240215,150800,265017030,10620,10620,10620,10620,11
20240215,150700,264900210,10620,10620,10620,10620,1
20240215,150600,264889590,10630,10620,10630,10620,256
20240215,150500,262170810,10620,10620,10620,10620,47
20240215,150400,261671670,10610,10610,10610,10610,0
20240215,150300,261671670,10610,10610,10610,10610,0
20240215,150200,261671670,10610,10620,10620,10610,110
20240215,150100,260503570,10620,10620,10620,10620,0
20240215,150000,260503570,10620,10620,10620,10620,0
20240215,145900,260503570,10620,10620,10620,10620,106
20240215,145800,259377850,10620,10620,10620,10620,6
20240215,145700,259314130,10620,10620,10620,10620,2
20240215,145600,259292890,10630,10630,10630,10630,0
20240215,145500,259292890,10630,10630,10630,10630,9
20240215,145400,259197220,10630,10630,10630,10630,6
20240215,145300,259133440,10630,10630,10630,10630,5
20240215,145200,259080290,10630,10630,10630,10630,105
20240215,145100,257964140,10630,10630,10630,10630,5
20240215,145000,257910990,10620,10620,10620,10620,250
20240215,144900,255255990,10620,10620,10620,10620,18
20240215,144800,255064830,10610,10610,10610,10610,280
20240215,144700,252094030,10620,10620,10620,10620,0
20240215,144600,252094030,10620,10620,10620,10620,1170
20240215,144500,239668630,10620,10620,10620,10620,0
20240215,144400,239668630,10620,10620,10620,10620,0
20240215,144300,239668630,10620,10620,10620,10620,0
20240215,144200,239668630,10620,10620,10620,10620,0
20240215,144100,239668630,10620,10620,10620,10620,12
20240215,144000,239541190,10610,10610,10610,10610,0
20240215,143900,239541190,10610,10610,10610,10610,0
20240215,143800,239541190,10610,10610,10610,10610,0
20240215,143700,239541190,10610,10610,10610,10610,0
20240215,143600,239541190,10610,10610,10610,10610,0
20240215,143500,239541190,10610,10610,10610,10610,3
20240215,143400,239509360,10620,10620,10620,10620,0
20240215,143300,239509360,10620,10620,10620,10620,0
20240215,143200,239509360,10620,10620,10620,10620,50
20240215,143100,238978360,10620,10620,10620,10620,0
20240215,143000,238978360,10620,10620,10620,10620,0
20240215,142900,238978360,10620,10620,10620,10620,63
20240215,142800,238309300,10620,10620,10620,10620,0
20240215,142700,238309300,10620,10620,10620,10620,20
20240215,142600,238096900,10620,10620,10620,10620,0
20240215,142500,238096900,10620,10620,10620,10610,30
20240215,142400,237778400,10620,10620,10620,10620,0
20240215,142300,237778400,10620,10620,10620,10620,0
20240215,142200,237778400,10620,10620,10620,10620,0
20240215,142100,237778400,10620,10620,10620,10620,0
20240215,142000,237778400,10620,10610,10620,10610,53
20240215,141900,237216040,10610,10610,10610,10610,0
20240215,141800,237216040,10610,10610,10610,10610,74
20240215,141700,236430900,10620,10620,10620,10620,0
20240215,141600,236430900,10620,10620,10620,10620,0
20240215,141500,236430900,10620,10620,10620,10620,0
20240215,141400,236430900,10620,10620,10620,10620,1
20240215,141300,236420280,10620,10620,10620,10620,0
20240215,141200,236420280,10620,10620,10620,10620,622
20240215,141100,229814640,10620,10620,10620,10620,0
20240215,141000,229814640,10620,10620,10620,10620,0
20240215,140900,229814640,10620,10620,10620,10620,0
20240215,140800,229814640,10620,10620,10620,10620,0
20240215,140700,229814640,10620,10620,10620,10620,510
20240215,140600,224398440,10620,10620,10620,10620,22
20240215,140500,224164800,10630,10630,10630,10630,48
20240215,140400,223654560,10630,10630,10630,10630,0
20240215,140300,223654560,10630,10630,10630,10630,0
20240215,140200,223654560,10630,10630,10630,10630,0
20240215,140100,223654560,10630,10630,10630,10630,100
20240215,140000,222591560,10630,10630,10630,10630,0
20240215,135900,222591560,10630,10630,10630,10630,0
20240215,135800,222591560,10630,10630,10630,10630,0
20240215,135700,222591560,10630,10630,10630,10630,100
20240215,135600,221528560,10630,10630,10630,10630,0
20240215,135500,221528560,10630,10630,10630,10630,0
20240215,135400,221528560,10630,10630,10630,10630,0
20240215,135300,221528560,10630,10630,10630,10630,0
20240215,135200,221528560,10630,10630,10630,10630,0
20240215,135100,221528560,10630,10630,10630,10630,10
20240215,135000,221422260,10630,10630,10630,10630,0
20240215,134900,221422260,10630,10630,10630,10630,0
20240215,134800,221422260,10630,10630,10630,10630,0
20240215,134700,221422260,10630,10630,10630,10630,2
20240215,134600,221401000,10620,10620,10620,10620,3
20240215,134500,221369140,10630,10630,10630,10630,0
20240215,134400,221369140,10630,10630,10630,10630,4
20240215,134300,221326620,10630,10630,10630,10630,0
20240215,134200,221326620,10630,10630,10630,10630,0
20240215,134100,221326620,10630,10630,10630,10630,100
20240215,134000,220263620,10630,10630,10630,10630,0
20240215,133900,220263620,10630,10630,10630,10630,0
20240215,133800,220263620,10630,10630,10630,10630,284
20240215,133700,217244700,10620,10620,10620,10620,197
20240215,133600,215152560,10620,10620,10620,10620,20
20240215,133500,214940160,10620,10620,10620,10620,0
20240215,133400,214940160,10620,10620,10620,10620,0
20240215,133300,214940160,10620,10620,10620,10620,2
20240215,133200,214918920,10610,10610,10610,10610,0
20240215,133100,214918920,10610,10610,10610,10610,0
20240215,133000,214918920,10610,10610,10610,10610,0
20240215,132900,214918920,10610,10610,10610,10610,0
20240215,132800,214918920,10610,10610,10610,10610,20
20240215,132700,214706720,10600,10600,10600,10600,32
20240215,132600,214367520,10610,10610,10610,10610,251
20240215,132500,211704410,10610,10620,10620,10610,124
20240215,132400,210388740,10610,10610,10610,10610,0
20240215,132300,210388740,10610,10610,10610,10610,990
20240215,132200,199884840,10610,10630,10630,10610,4000
20240215,132100,157406920,10630,10630,10630,10630,520
20240215,132000,151879320,10630,10640,10640,10630,13
20240215,131900,151741030,10660,10660,10660,10660,0
20240215,131800,151741030,10660,10660,10660,10660,0
20240215,131700,151741030,10660,10660,10660,10660,0
20240215,131600,151741030,10660,10660,10660,10660,0
20240215,131500,151741030,10660,10660,10660,10660,0
20240215,131400,151741030,10660,10660,10660,10660,5
20240215,131300,151687730,10660,10660,10660,10660,0
20240215,131200,151687730,10660,10660,10660,10660,0
20240215,131100,151687730,10660,10660,10660,10660,0
20240215,131000,151687730,10660,10660,10660,10660,0
20240215,130900,151687730,10660,10660,10660,10660,0
20240215,130800,151687730,10660,10660,10660,10660,0
20240215,130700,151687730,10660,10660,10660,10660,0
20240215,130600,151687730,10660,10660,10660,10660,0
20240215,130500,151687730,10660,10660,10660,10660,500
20240215,130400,146357730,10630,10630,10630,10630,0
20240215,130300,146357730,10630,10630,10630,10630,2
20240215,130200,146336470,10650,10650,10650,10650,0
20240215,130100,146336470,10650,10650,10650,10650,69
20240215,130000,145601620,10630,10630,10630,10630,0
20240215,125900,145601620,10630,10630,10630,10630,0
20240215,125800,145601620,10630,10630,10630,10630,0
20240215,125700,145601620,10630,10630,10630,10630,507
20240215,125600,140212210,10630,10630,10630,10630,0
20240215,125500,140212210,10630,10630,10630,10630,0
20240215,125400,140212210,10630,10630,10630,10630,30
20240215,125300,139893310,10650,10650,10650,10650,0
20240215,125200,139893310,10650,10650,10650,10650,10
20240215,125100,139786810,10640,10640,10640,10640,0
20240215,125000,139786810,10640,10640,10640,10640,0
20240215,124900,139786810,10640,10640,10640,10640,0
20240215,124800,139786810,10640,10640,10640,10640,1
20240215,124700,139776170,10640,10640,10640,10640,0
20240215,124600,139776170,10640,10640,10640,10640,600
20240215,124500,133392170,10660,10660,10660,10660,0
20240215,124400,133392170,10660,10660,10660,10660,0
20240215,124300,133392170,10660,10660,10660,10660,0
20240215,124200,133392170,10660,10660,10660,10660,100
20240215,124100,132326170,10670,10670,10670,10670,1
20240215,124000,132315500,10670,10670,10670,10670,4
20240215,123900,132272820,10660,10660,10660,10660,0
20240215,123800,132272820,10660,10660,10660,10660,0
20240215,123700,132272820,10660,10660,10660,10660,0
20240215,123600,132272820,10660,10660,10660,10660,10
20240215,123500,132166220,10650,10650,10650,10650,0
20240215,123400,132166220,10650,10650,10650,10650,0
20240215,123300,132166220,10650,10650,10650,10650,7
20240215,123200,132091670,10670,10670,10670,10670,0
20240215,123100,132091670,10670,10670,10670,10670,0
20240215,123000,132091670,10670,10670,10670,10670,11
20240215,122900,131974300,10650,10650,10650,10650,0
20240215,122800,131974300,10650,10650,10650,10650,0
20240215,122700,131974300,10650,10650,10650,10650,0
20240215,122600,131974300,10650,10650,10650,10650,3
20240215,122500,131942350,10660,10660,10660,10660,0
20240215,122400,131942350,10660,10660,10660,10660,0
20240215,122300,131942350,10660,10660,10660,10660,0
20240215,122200,131942350,10660,10660,10660,10660,0
20240215,122100,131942350,10660,10660,10660,10660,0
20240215,122000,131942350,10660,10660,10660,10660,0
20240215,121900,131942350,10660,10660,10660,10660,0
20240215,121800,131942350,10660,10660,10660,10660,0
20240215,121700,131942350,10660,10660,10660,10660,1
20240215,121600,131931690,10660,10660,10660,10660,9
20240215,121500,131835750,10670,10670,10670,10670,0
20240215,121400,131835750,10670,10670,10670,10670,0
20240215,121300,131835750,10670,10670,10670,10670,487
20240215,121200,126639460,10680,10680,10680,10680,0
20240215,121100,126639460,10680,10660,10680,10660,127
20240215,121000,125285460,10660,10660,10660,10660,0
20240215,120900,125285460,10660,10660,10660,10660,65
20240215,120800,124592560,10680,10680,10680,10680,0
20240215,120700,124592560,10680,10680,10680,10680,0
20240215,120600,124592560,10680,10670,10680,10670,40
20240215,120500,124165730,10660,10660,10660,10660,0
20240215,120400,124165730,10660,10660,10660,10660,117
20240215,120300,122918510,10650,10650,10650,10650,0
20240215,120200,122918510,10650,10650,10650,10650,0
20240215,120100,122918510,10650,10640,10650,10640,423
20240215,120000,118417660,10650,10650,10650,10650,0
20240215,115900,118417660,10650,10650,10650,10650,0
20240215,115800,118417660,10650,10650,10650,10650,0
20240215,115700,118417660,10650,10650,10650,10650,0
20240215,115600,118417660,10650,10650,10650,10650,0
20240215,115500,118417660,10650,10650,10650,10650,0
20240215,115400,118417660,10650,10650,10650,10650,0
20240215,115300,118417660,10650,10650,10650,10650,0
20240215,115200,118417660,10650,10650,10650,10650,28
20240215,115100,118119460,10650,10650,10650,10650,0
20240215,115000,118119460,10650,10650,10650,10650,0
20240215,114900,118119460,10650,10650,10650,10650,0
20240215,114800,118119460,10650,10650,10650,10650,0
20240215,114700,118119460,10650,10650,10650,10650,5
20240215,114600,118066210,10650,10650,10650,10650,0
20240215,114500,118066210,10650,10650,10650,10650,0
20240215,114400,118066210,10650,10650,10650,10650,0
20240215,114300,118066210,10650,10650,10650,10650,0
20240215,114200,118066210,10650,10650,10650,10650,0
20240215,114100,118066210,10650,10650,10650,10650,0
20240215,114000,118066210,10650,10650,10650,10650,0
20240215,113900,118066210,10650,10640,10650,10640,5
20240215,113800,118013000,10630,10630,10630,10630,50
20240215,113700,117481500,10630,10630,10630,10630,1
20240215,113600,117470870,10630,10630,10630,10630,4
20240215,113500,117428350,10630,10630,10630,10630,0
20240215,113400,117428350,10630,10630,10630,10630,49
20240215,113300,116907480,10630,10630,10630,10630,100
20240215,113200,115844480,10630,10630,10630,10630,0
20240215,113100,115844480,10630,10630,10630,10630,0
20240215,113000,115844480,10630,10630,10630,10630,1
20240215,112900,115833850,10640,10640,10640,10640,5
20240215,112800,115780650,10640,10640,10640,10640,0
20240215,112700,115780650,10640,10640,10640,10640,0
20240215,112600,115780650,10640,10620,10640,10620,97
20240215,112500,114748630,10640,10640,10640,10640,0
20240215,112400,114748630,10640,10620,10640,10620,9
20240215,112300,114653030,10620,10620,10620,10620,0
20240215,112200,114653030,10620,10630,10630,10620,34
20240215,112100,114291660,10640,10640,10640,10640,1
20240215,112000,114281020,10650,10650,10650,10650,0
20240215,111900,114281020,10650,10650,10650,10650,0
20240215,111800,114281020,10650,10650,10650,10650,0
20240215,111700,114281020,10650,10650,10650,10650,0
20240215,111600,114281020,10650,10650,10650,10650,1
20240215,111500,114270370,10620,10620,10620,10620,0
20240215,111400,114270370,10620,10620,10620,10620,0
20240215,111300,114270370,10620,10620,10620,10620,0
20240215,111200,114270370,10620,10620,10620,10620,0
20240215,111100,114270370,10620,10620,10620,10620,0
20240215,111000,114270370,10620,10620,10620,10620,0
20240215,110900,114270370,10620,10620,10620,10620,0
20240215,110800,114270370,10620,10620,10620,10620,0
20240215,110700,114270370,10620,10620,10620,10620,0
20240215,110600,114270370,10620,10620,10620,10620,0
20240215,110500,114270370,10620,10630,10630,10620,326
20240215,110400,110807250,10630,10630,10630,10630,0
20240215,110300,110807250,10630,10630,10630,10630,100
20240215,110200,109744250,10630,10640,10640,10630,15
20240215,110100,109584790,10650,10650,10650,10650,1
20240215,110000,109574140,10630,10630,10630,10630,0
20240215,105900,109574140,10630,10630,10630,10630,6
20240215,105800,109510360,10630,10630,10630,10630,0
20240215,105700,109510360,10630,10630,10630,10630,0
20240215,105600,109510360,10630,10630,10630,10630,0
20240215,105500,109510360,10630,10630,10630,10630,45
20240215,105400,109032010,10620,10620,10620,10620,0
20240215,105300,109032010,10620,10630,10640,10620,178
20240215,105200,107140130,10640,10630,10640,10630,102
20240215,105100,106055800,10630,10630,10630,10630,111
20240215,105000,104875870,10630,10630,10630,10630,2
20240215,104900,104854610,10630,10630,10630,10630,200
20240215,104800,102728610,10630,10630,10630,10630,1002
20240215,104700,92077350,10640,10640,10640,10640,1
20240215,104600,92066710,10630,10630,10630,10630,150
20240215,104500,90472210,10640,10640,10640,10640,105
20240215,104400,89355010,10640,10640,10640,10640,168
20240215,104300,87567490,10640,10640,10640,10640,0
20240215,104200,87567490,10640,10640,10640,10640,837
20240215,104100,78661810,10640,10640,10640,10640,0
20240215,104000,78661810,10640,10660,10660,10640,7
20240215,103900,78587230,10640,10640,10640,10640,0
20240215,103800,78587230,10640,10640,10640,10640,0
20240215,103700,78587230,10640,10640,10640,10640,0
20240215,103600,78587230,10640,10660,10660,10640,31
20240215,103500,78256790,10660,10660,10660,10660,1
20240215,103400,78246130,10640,10640,10640,10640,293
20240215,103300,75128610,10640,10640,10640,10640,2
20240215,103200,75107330,10640,10640,10640,10640,0
20240215,103100,75107330,10640,10650,10650,10640,95
20240215,103000,74096330,10640,10640,10640,10640,0
20240215,102900,74096330,10640,10640,10640,10640,0
20240215,102800,74096330,10640,10640,10640,10640,0
20240215,102700,74096330,10640,10640,10640,10640,0
20240215,102600,74096330,10640,10640,10640,10640,0
20240215,102500,74096330,10640,10640,10640,10640,50
20240215,102400,73564330,10640,10640,10640,10640,0
20240215,102300,73564330,10640,10640,10640,10640,5
20240215,102200,73511130,10640,10640,10640,10640,0
20240215,102100,73511130,10640,10640,10640,10640,0
20240215,102000,73511130,10640,10640,10640,10640,30
20240215,101900,73191930,10640,10640,10640,10640,0
20240215,101800,73191930,10640,10640,10640,10640,0
20240215,101700,73191930,10640,10650,10650,10640,221
20240215,101600,70839490,10640,10650,10650,10640,6
20240215,101500,70775600,10650,10650,10650,10650,0
20240215,101400,70775600,10650,10650,10650,10650,33
20240215,101300,70424150,10650,10650,10650,10650,100
20240215,101200,69359150,10650,10650,10650,10650,123
20240215,101100,68049200,10650,10650,10650,10650,18
20240215,101000,67857500,10660,10660,10660,10660,0
20240215,100900,67857500,10660,10660,10660,10660,34
20240215,100800,67495060,10670,10670,10670,10670,0
20240215,100700,67495060,10670,10670,10670,10670,0
20240215,100600,67495060,10670,10670,10670,10670,0
20240215,100500,67495060,10670,10670,10670,10670,0
20240215,100400,67495060,10670,10670,10670,10670,0
20240215,100300,67495060,10670,10670,10670,10670,0
20240215,100200,67495060,10670,10670,10670,10670,0
20240215,100100,67495060,10670,10670,10670,10670,1
20240215,100000,67484390,10670,10670,10670,10670,0
20240215,095900,67484390,10670,10670,10670,10670,60
20240215,095800,66844190,10680,10680,10680,10680,0
20240215,095700,66844190,10680,10680,10680,10680,0
20240215,095600,66844190,10680,10680,10680,10680,1001
20240215,095500,56153510,10670,10670,10670,10670,0
20240215,095400,56153510,10670,10670,10670,10670,0
20240215,095300,56153510,10670,10670,10670,10670,0
20240215,095200,56153510,10670,10670,10670,10670,2
20240215,095100,56132170,10680,10680,10680,10680,0
20240215,095000,56132170,10680,10680,10680,10680,0
20240215,094900,56132170,10680,10680,10680,10680,0
20240215,094800,56132170,10680,10680,10680,10680,0
20240215,094700,56132170,10680,10680,10680,10680,6
20240215,094600,56068090,10680,10680,10680,10680,0
20240215,094500,56068090,10680,10680,10680,10680,100
20240215,094400,55000090,10680,10680,10680,10680,93
20240215,094300,54006850,10670,10670,10670,10670,152
20240215,094200,52385010,10670,10670,10670,10670,79
20240215,094100,51542080,10650,10650,10650,10650,479
20240215,094000,46440730,10650,10650,10670,10650,323
20240215,093900,42996780,10670,10670,10670,10670,1
20240215,093800,42986110,10670,10670,10670,10670,10
20240215,093700,42879410,10650,10650,10650,10650,0
20240215,093600,42879410,10650,10660,10660,10650,374
20240215,093500,38896260,10650,10650,10650,10650,0
20240215,093400,38896260,10650,10650,10650,10650,0
20240215,093300,38896260,10650,10650,10650,10650,80
20240215,093200,38044260,10650,10650,10650,10650,0
20240215,093100,38044260,10650,10650,10650,10650,0
20240215,093000,38044260,10650,10650,10650,10650,0
20240215,092900,38044260,10650,10650,10650,10650,156
20240215,092800,36382860,10660,10660,10660,10660,2
20240215,092700,36361540,10680,10650,10680,10650,22
20240215,092600,36127180,10650,10650,10650,10650,0
20240215,092500,36127180,10650,10650,10650,10650,8
20240215,092400,36041980,10660,10660,10660,10660,23
20240215,092300,35796800,10660,10660,10660,10660,0
20240215,092200,35796800,10660,10660,10660,10660,0
20240215,092100,35796800,10660,10660,10660,10660,0
20240215,092000,35796800,10660,10660,10660,10660,20
20240215,091900,35583600,10660,10670,10670,10660,41
20240215,091800,35146140,10670,10670,10670,10670,0
20240215,091700,35146140,10670,10670,10670,10670,0
20240215,091600,35146140,10670,10660,10670,10660,110
20240215,091500,33973140,10660,10660,10660,10660,471
20240215,091400,28952280,10650,10650,10650,10650,30
20240215,091300,28632780,10620,10620,10620,10620,0
20240215,091200,28632780,10620,10640,10640,10620,177
20240215,091100,26753020,10610,10620,10620,10610,111
20240215,091000,25575210,10620,10630,10630,10620,1203
20240215,090900,12798180,10670,10670,10670,10670,0
20240215,090800,12798180,10670,10670,10670,10670,4
20240215,090700,12755500,10620,10620,10620,10620,0
20240215,090600,12755500,10620,10620,10620,10620,0
20240215,090500,12755500,10620,10630,10630,10620,700
20240215,090400,5316780,10640,10640,10640,10640,218
20240215,090300,2997260,10670,10670,10670,10670,0
20240215,090200,2997260,10670,10670,10670,10670,150
20240215,090100,1396760,10710,10690,10710,10640,55
20240215,090000,811310,10670,10680,10680,10670,76