KissMeData/083640/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195200,66603309,524,524,524,524,67
20240215,195100,66603309,524,524,524,524,0
20240215,195000,66603309,524,524,524,524,0
20240215,194900,66603309,524,524,524,524,0
20240215,194800,66603309,524,524,524,524,0
20240215,194700,66603309,524,524,524,524,0
20240215,194600,66603309,524,524,524,524,0
20240215,194500,66603309,524,524,524,524,0
20240215,194400,66603309,524,524,524,524,0
20240215,194300,66603309,524,524,524,524,0
20240215,194200,66603309,524,524,524,524,0
20240215,194100,66603309,524,524,524,524,0
20240215,194000,66603309,524,524,524,524,0
20240215,193900,66603309,524,524,524,524,0
20240215,193800,66603309,524,524,524,524,0
20240215,193700,66603309,524,524,524,524,0
20240215,193600,66603309,524,524,524,524,0
20240215,193500,66603309,524,524,524,524,0
20240215,193400,66603309,524,524,524,524,0
20240215,193300,66603309,524,524,524,524,0
20240215,193200,66603309,524,524,524,524,0
20240215,193100,66603309,524,524,524,524,0
20240215,193000,66603309,524,524,524,524,0
20240215,192900,66603309,524,524,524,524,0
20240215,192800,66603309,524,524,524,524,0
20240215,192700,66603309,524,524,524,524,0
20240215,192600,66603309,524,524,524,524,0
20240215,192500,66603309,524,524,524,524,0
20240215,192400,66603309,524,524,524,524,0
20240215,192300,66603309,524,524,524,524,0
20240215,192200,66603309,524,524,524,524,67
20240215,192100,66603309,524,524,524,524,0
20240215,192000,66603309,524,524,524,524,0
20240215,191900,66603309,524,524,524,524,0
20240215,191800,66603309,524,524,524,524,0
20240215,191700,66603309,524,524,524,524,0
20240215,191600,66603309,524,524,524,524,0
20240215,191500,66603309,524,524,524,524,0
20240215,191400,66603309,524,524,524,524,0
20240215,191300,66603309,524,524,524,524,0
20240215,191200,66603309,524,524,524,524,0
20240215,191100,66603309,524,524,524,524,0
20240215,191000,66603309,524,524,524,524,0
20240215,190900,66603309,524,524,524,524,0
20240215,190800,66603309,524,524,524,524,0
20240215,190700,66603309,524,524,524,524,0
20240215,190600,66603309,524,524,524,524,0
20240215,190500,66603309,524,524,524,524,0
20240215,190400,66603309,524,524,524,524,0
20240215,190300,66603309,524,524,524,524,0
20240215,190200,66603309,524,524,524,524,0
20240215,190100,66603309,524,524,524,524,0
20240215,190000,66603309,524,524,524,524,0
20240215,185900,66603309,524,524,524,524,0
20240215,185800,66603309,524,524,524,524,0
20240215,185700,66603309,524,524,524,524,0
20240215,185600,66603309,524,524,524,524,0
20240215,185500,66603309,524,524,524,524,0
20240215,185400,66603309,524,524,524,524,0
20240215,185300,66603309,524,524,524,524,0
20240215,185200,66603309,524,524,524,524,67
20240215,185100,66603309,524,524,524,524,0
20240215,185000,66603309,524,524,524,524,0
20240215,184900,66603309,524,524,524,524,0
20240215,184800,66603309,524,524,524,524,0
20240215,184700,66603309,524,524,524,524,0
20240215,184600,66603309,524,524,524,524,0
20240215,184500,66603309,524,524,524,524,0
20240215,184400,66603309,524,524,524,524,0
20240215,184300,66603309,524,524,524,524,0
20240215,184200,66603309,524,524,524,524,0
20240215,184100,66603309,524,524,524,524,0
20240215,184000,66603309,524,524,524,524,0
20240215,183900,66603309,524,524,524,524,0
20240215,183800,66603309,524,524,524,524,0
20240215,183700,66603309,524,524,524,524,0
20240215,183600,66603309,524,524,524,524,0
20240215,183500,66603309,524,524,524,524,0
20240215,183400,66603309,524,524,524,524,0
20240215,183300,66603309,524,524,524,524,0
20240215,183200,66603309,524,524,524,524,0
20240215,183100,66603309,524,524,524,524,0
20240215,183000,66603309,524,524,524,524,0
20240215,182900,66603309,524,524,524,524,0
20240215,182800,66603309,524,524,524,524,0
20240215,182700,66603309,524,524,524,524,0
20240215,182600,66603309,524,524,524,524,0
20240215,182500,66603309,524,524,524,524,0
20240215,182400,66603309,524,524,524,524,0
20240215,182300,66603309,524,524,524,524,0
20240215,182200,66603309,524,524,524,524,67
20240215,182100,66603309,524,524,524,524,0
20240215,182000,66603309,524,524,524,524,0
20240215,181900,66603309,524,524,524,524,0
20240215,181800,66603309,524,524,524,524,0
20240215,181700,66603309,524,524,524,524,0
20240215,181600,66603309,524,524,524,524,0
20240215,181500,66603309,524,524,524,524,0
20240215,181400,66603309,524,524,524,524,0
20240215,181300,66603309,524,524,524,524,0
20240215,181200,66603309,524,524,524,524,0
20240215,181100,66603309,524,524,524,524,0
20240215,181000,66603309,524,524,524,524,0
20240215,180900,66603309,524,524,524,524,0
20240215,180800,66603309,524,524,524,524,0
20240215,180700,66603309,524,524,524,524,0
20240215,180600,66603309,524,524,524,524,0
20240215,180500,66603309,524,524,524,524,0
20240215,180400,66603309,524,524,524,524,0
20240215,180300,66603309,524,524,524,524,0
20240215,180200,66603309,524,524,524,524,0
20240215,180100,66603309,524,524,524,524,0
20240215,180000,66603309,524,524,524,524,0
20240215,175900,66603309,524,524,524,524,0
20240215,175800,66603309,524,524,524,524,0
20240215,175700,66603309,524,524,524,524,0
20240215,175600,66603309,524,524,524,524,0
20240215,175500,66603309,524,524,524,524,0
20240215,175400,66603309,524,524,524,524,0
20240215,175300,66603309,524,524,524,524,0
20240215,175200,66603309,524,524,524,524,67
20240215,175100,66603309,524,524,524,524,0
20240215,175000,66603309,524,524,524,524,0
20240215,174900,66603309,524,524,524,524,0
20240215,174800,66603309,524,524,524,524,0
20240215,174700,66603309,524,524,524,524,0
20240215,174600,66603309,524,524,524,524,0
20240215,174500,66603309,524,524,524,524,0
20240215,174400,66603309,524,524,524,524,0
20240215,174300,66603309,524,524,524,524,0
20240215,174200,66603309,524,524,524,524,0
20240215,174100,66603309,524,524,524,524,0
20240215,174000,66603309,524,524,524,524,0
20240215,173900,66603309,524,524,524,524,0
20240215,173800,66603309,524,524,524,524,0
20240215,173700,66603309,524,524,524,524,0
20240215,173600,66603309,524,524,524,524,0
20240215,173500,66603309,524,524,524,524,0
20240215,173400,66603309,524,524,524,524,0
20240215,173300,66603309,524,524,524,524,0
20240215,173200,66603309,524,524,524,524,0
20240215,173100,66603309,524,524,524,524,0
20240215,173000,66603309,524,524,524,524,0
20240215,172900,66603309,524,524,524,524,0
20240215,172800,66603309,524,524,524,524,0
20240215,172700,66603309,524,524,524,524,0
20240215,172600,66603309,524,524,524,524,0
20240215,172500,66603309,524,524,524,524,0
20240215,172400,66603309,524,524,524,524,0
20240215,172300,66603309,524,524,524,524,0
20240215,172200,66603309,524,524,524,524,67
20240215,172100,66603309,524,524,524,524,0
20240215,172000,66603309,524,524,524,524,0
20240215,171900,66603309,524,524,524,524,0
20240215,171800,66603309,524,524,524,524,0
20240215,171700,66603309,524,524,524,524,0
20240215,171600,66603309,524,524,524,524,0
20240215,171500,66603309,524,524,524,524,0
20240215,171400,66603309,524,524,524,524,0
20240215,171300,66603309,524,524,524,524,0
20240215,171200,66603309,524,524,524,524,0
20240215,171100,66603309,524,524,524,524,0
20240215,171000,66603309,524,524,524,524,0
20240215,170900,66603309,524,524,524,524,0
20240215,170800,66603309,524,524,524,524,0
20240215,170700,66603309,524,524,524,524,0
20240215,170600,66603309,524,524,524,524,0
20240215,170500,66603309,524,524,524,524,0
20240215,170400,66603309,524,524,524,524,0
20240215,170300,66603309,524,524,524,524,0
20240215,170200,66603309,524,524,524,524,0
20240215,170100,66603309,524,524,524,524,0
20240215,170000,66603309,524,524,524,524,0
20240215,165900,66603309,524,524,524,524,0
20240215,165800,66603309,524,524,524,524,0
20240215,165700,66603309,524,524,524,524,0
20240215,165600,66603309,524,524,524,524,0
20240215,165500,66603309,524,524,524,524,0
20240215,165400,66603309,524,524,524,524,0
20240215,165300,66603309,524,524,524,524,0
20240215,165200,66603309,524,524,524,524,67
20240215,165100,66603309,524,524,524,524,0
20240215,165000,66603309,524,524,524,524,0
20240215,164900,66603309,524,524,524,524,0
20240215,164800,66603309,524,524,524,524,0
20240215,164700,66603309,524,524,524,524,0
20240215,164600,66603309,524,524,524,524,0
20240215,164500,66603309,524,524,524,524,0
20240215,164400,66603309,524,524,524,524,0
20240215,164300,66603309,524,524,524,524,0
20240215,164200,66603309,524,524,524,524,0
20240215,164100,66603309,524,524,524,524,0
20240215,164000,66603309,524,524,524,524,0
20240215,163900,66603309,524,524,524,524,0
20240215,163800,66603309,524,524,524,524,0
20240215,163700,66603309,524,524,524,524,0
20240215,163600,66603309,524,524,524,524,0
20240215,163500,66603309,524,524,524,524,0
20240215,163400,66603309,524,524,524,524,0
20240215,163300,66603309,524,524,524,524,0
20240215,163200,66603309,524,524,524,524,0
20240215,163100,66603309,524,524,524,524,0
20240215,163000,66603309,524,524,524,524,0
20240215,162900,66603309,524,524,524,524,0
20240215,162800,66603309,524,524,524,524,0
20240215,162700,66603309,524,524,524,524,0
20240215,162600,66603309,524,524,524,524,0
20240215,162500,66603309,524,524,524,524,0
20240215,162400,66603309,524,524,524,524,0
20240215,162300,66603309,524,524,524,524,0
20240215,162200,66603309,524,524,524,524,67
20240215,162100,66603309,524,524,524,524,0
20240215,162000,66603309,524,524,524,524,0
20240215,161900,66603309,524,524,524,524,0
20240215,161800,66603309,524,524,524,524,0
20240215,161700,66603309,524,524,524,524,0
20240215,161600,66603309,524,524,524,524,0
20240215,161500,66603309,524,524,524,524,0
20240215,161400,66603309,524,524,524,524,0
20240215,161300,66603309,524,524,524,524,0
20240215,161200,66603309,524,524,524,524,0
20240215,161100,66603309,524,524,524,524,0
20240215,161000,66603309,524,524,524,524,0
20240215,160900,66603309,524,524,524,524,0
20240215,160800,66603309,524,524,524,524,0
20240215,160700,66603309,524,524,524,524,0
20240215,160600,66603309,524,524,524,524,0
20240215,160500,66603309,524,524,524,524,0
20240215,160400,66603309,524,524,524,524,0
20240215,160300,66603309,524,524,524,524,0
20240215,160200,66603309,524,524,524,524,0
20240215,160100,66603309,524,524,524,524,0
20240215,160000,66603309,524,524,524,524,0
20240215,155900,66603309,524,524,524,524,0
20240215,155800,66603309,524,524,524,524,0
20240215,155700,66603309,524,524,524,524,0
20240215,155600,66603309,524,524,524,524,0
20240215,155500,66603309,524,524,524,524,0
20240215,155400,66603309,524,524,524,524,0
20240215,155300,66603309,524,524,524,524,0
20240215,155200,66603309,524,524,524,524,67
20240215,155100,66603309,524,524,524,524,0
20240215,155000,66603309,524,524,524,524,0
20240215,154900,66603309,524,524,524,524,0
20240215,154800,66603309,524,524,524,524,0
20240215,154700,66603309,524,524,524,524,0
20240215,154600,66603309,524,524,524,524,0
20240215,154500,66603309,524,524,524,524,0
20240215,154400,66603309,524,524,524,524,0
20240215,154300,66603309,524,524,524,524,0
20240215,154200,66603309,524,524,524,524,0
20240215,154100,66603309,524,524,524,524,0
20240215,154000,66603309,524,524,524,524,0
20240215,153900,66603309,524,524,524,524,0
20240215,153800,66603309,524,524,524,524,0
20240215,153700,66603309,524,524,524,524,0
20240215,153600,66603309,524,524,524,524,0
20240215,153500,66603309,524,524,524,524,0
20240215,153400,66603309,524,524,524,524,0
20240215,153300,66603309,524,524,524,524,0
20240215,153200,66603309,524,524,524,524,0
20240215,153100,66603309,524,524,524,524,0
20240215,153000,66603309,524,524,524,524,67
20240215,152900,66568201,524,524,524,524,0
20240215,152800,66568201,524,524,524,524,0
20240215,152700,66568201,524,524,524,524,0
20240215,152600,66568201,524,524,524,524,0
20240215,152500,66568201,524,524,524,524,0
20240215,152400,66568201,524,524,524,524,0
20240215,152300,66568201,524,524,524,524,0
20240215,152200,66568201,524,524,524,524,0
20240215,152100,66568201,524,524,524,524,0
20240215,152000,66568201,524,524,524,524,0
20240215,151900,66568201,524,520,524,518,2093
20240215,151800,65482725,522,522,522,522,11
20240215,151700,65476983,522,522,522,522,0
20240215,151600,65476983,522,522,522,522,0
20240215,151500,65476983,522,522,522,522,28
20240215,151400,65462367,522,522,522,522,32
20240215,151300,65445663,522,522,522,522,0
20240215,151200,65445663,522,522,522,522,0
20240215,151100,65445663,522,522,522,522,0
20240215,151000,65445663,522,522,522,522,1
20240215,150900,65445141,522,522,522,522,38
20240215,150800,65425305,523,522,524,522,1498
20240215,150700,64640356,522,522,522,522,2
20240215,150600,64639312,521,521,521,521,3
20240215,150500,64637749,521,521,521,521,0
20240215,150400,64637749,521,521,521,521,1
20240215,150300,64637228,521,521,521,521,0
20240215,150200,64637228,521,521,521,521,0
20240215,150100,64637228,521,521,521,521,0
20240215,150000,64637228,521,521,521,521,0
20240215,145900,64637228,521,521,521,521,0
20240215,145800,64637228,521,521,521,521,39
20240215,145700,64616909,521,521,521,521,0
20240215,145600,64616909,521,521,521,521,0
20240215,145500,64616909,521,521,521,521,5
20240215,145400,64614304,519,519,519,519,555
20240215,145300,64326259,519,519,519,519,250
20240215,145200,64196509,522,522,522,522,0
20240215,145100,64196509,522,522,522,522,1
20240215,145000,64195987,518,518,518,518,0
20240215,144900,64195987,518,521,521,518,700
20240215,144800,63832600,521,521,521,521,3
20240215,144700,63831037,524,524,524,524,0
20240215,144600,63831037,524,524,524,524,0
20240215,144500,63831037,524,524,524,524,0
20240215,144400,63831037,524,524,524,524,0
20240215,144300,63831037,524,524,524,524,1
20240215,144200,63830513,520,520,520,520,0
20240215,144100,63830513,520,520,520,520,0
20240215,144000,63830513,520,520,520,520,2
20240215,143900,63829473,524,523,524,523,4
20240215,143800,63827379,520,520,520,520,0
20240215,143700,63827379,520,520,520,520,2
20240215,143600,63826339,524,524,524,524,0
20240215,143500,63826339,524,520,524,520,2964
20240215,143400,62280349,520,520,520,520,0
20240215,143300,62280349,520,520,520,520,0
20240215,143200,62280349,520,520,520,520,0
20240215,143100,62280349,520,520,520,520,21
20240215,143000,62269429,519,519,519,519,0
20240215,142900,62269429,519,519,519,519,31
20240215,142800,62253340,519,519,519,519,0
20240215,142700,62253340,519,519,519,519,21
20240215,142600,62242441,519,519,519,519,0
20240215,142500,62242441,519,519,519,519,0
20240215,142400,62242441,519,519,519,519,0
20240215,142300,62242441,519,519,519,519,505
20240215,142200,61980346,519,519,519,519,0
20240215,142100,61980346,519,519,519,519,22
20240215,142000,61968928,519,519,519,519,0
20240215,141900,61968928,519,519,519,519,0
20240215,141800,61968928,519,519,519,519,0
20240215,141700,61968928,519,519,519,519,21
20240215,141600,61958029,518,518,518,518,1
20240215,141500,61957511,519,519,519,519,50
20240215,141400,61931561,519,519,519,519,0
20240215,141300,61931561,519,519,519,519,0
20240215,141200,61931561,519,519,519,519,0
20240215,141100,61931561,519,519,519,519,21
20240215,141000,61920662,519,519,519,519,11
20240215,140900,61914953,519,519,519,519,0
20240215,140800,61914953,519,519,519,519,1
20240215,140700,61914434,520,520,520,520,0
20240215,140600,61914434,520,520,520,520,21
20240215,140500,61903514,520,520,520,520,0
20240215,140400,61903514,520,520,520,520,0
20240215,140300,61903514,520,520,520,520,0
20240215,140200,61903514,520,520,520,520,0
20240215,140100,61903514,520,520,520,520,21
20240215,140000,61892594,520,520,520,520,0
20240215,135900,61892594,520,520,520,520,0
20240215,135800,61892594,520,520,520,520,0
20240215,135700,61892594,520,520,520,520,0
20240215,135600,61892594,520,520,520,520,20
20240215,135500,61882194,520,520,520,520,0
20240215,135400,61882194,520,520,520,520,0
20240215,135300,61882194,520,520,520,520,99
20240215,135200,61830714,520,520,520,520,1
20240215,135100,61830194,520,520,520,520,20
20240215,135000,61819794,520,520,520,520,0
20240215,134900,61819794,520,520,520,520,0
20240215,134800,61819794,520,520,520,520,0
20240215,134700,61819794,520,520,520,520,20
20240215,134600,61809394,520,520,520,520,0
20240215,134500,61809394,520,520,520,520,0
20240215,134400,61809394,520,520,520,520,0
20240215,134300,61809394,520,520,520,520,0
20240215,134200,61809394,520,520,520,520,0
20240215,134100,61809394,520,520,520,520,21
20240215,134000,61798474,520,520,520,520,0
20240215,133900,61798474,520,520,520,520,0
20240215,133800,61798474,520,520,520,520,21
20240215,133700,61787554,520,520,520,520,0
20240215,133600,61787554,520,520,520,520,0
20240215,133500,61787554,520,520,520,520,0
20240215,133400,61787554,520,520,520,520,0
20240215,133300,61787554,520,520,520,520,0
20240215,133200,61787554,520,520,520,520,30
20240215,133100,61771954,520,520,520,520,21
20240215,133000,61761034,520,520,520,520,50
20240215,132900,61735034,521,521,521,521,0
20240215,132800,61735034,521,521,521,521,0
20240215,132700,61735034,521,521,521,521,0
20240215,132600,61735034,521,521,521,521,21
20240215,132500,61724093,521,521,521,521,0
20240215,132400,61724093,521,521,521,521,0
20240215,132300,61724093,521,521,521,521,0
20240215,132200,61724093,521,521,521,521,0
20240215,132100,61724093,521,521,521,521,21
20240215,132000,61713152,521,521,521,521,21
20240215,131900,61702211,520,520,520,520,167
20240215,131800,61615371,520,520,520,520,0
20240215,131700,61615371,520,520,520,520,4
20240215,131600,61613291,520,520,520,520,0
20240215,131500,61613291,520,519,520,519,11140
20240215,131400,55831630,519,517,519,517,1200
20240215,131300,55209230,517,518,518,517,4000
20240215,131200,53139787,519,519,519,519,0
20240215,131100,53139787,519,519,519,519,21
20240215,131000,53128888,519,519,519,519,0
20240215,130900,53128888,519,519,519,519,0
20240215,130800,53128888,519,519,519,519,0
20240215,130700,53128888,519,519,519,519,1
20240215,130600,53128369,519,519,519,519,401
20240215,130500,52920250,519,519,519,519,0
20240215,130400,52920250,519,519,519,519,0
20240215,130300,52920250,519,519,519,519,0
20240215,130200,52920250,519,519,519,519,0
20240215,130100,52920250,519,519,519,519,21
20240215,130000,52909351,519,519,519,517,8020
20240215,125900,48754633,519,519,519,519,0
20240215,125800,48754633,519,519,519,519,800
20240215,125700,48339433,519,519,519,519,0
20240215,125600,48339433,519,519,519,519,0
20240215,125500,48339433,519,519,519,519,1000
20240215,125400,47820433,519,519,519,519,0
20240215,125300,47820433,519,519,519,519,0
20240215,125200,47820433,519,519,519,519,0
20240215,125100,47820433,519,519,519,519,20
20240215,125000,47810053,519,519,519,519,0
20240215,124900,47810053,519,519,519,519,0
20240215,124800,47810053,519,519,519,519,0
20240215,124700,47810053,519,519,519,519,5000
20240215,124600,45215053,519,519,519,519,20
20240215,124500,45204673,518,518,518,518,13
20240215,124400,45197939,518,518,518,518,227
20240215,124300,45080353,518,518,518,518,143
20240215,124200,45006279,519,519,519,519,21
20240215,124100,44995380,519,519,519,519,200
20240215,124000,44891580,518,518,518,518,0
20240215,123900,44891580,518,518,518,518,0
20240215,123800,44891580,518,518,518,518,0
20240215,123700,44891580,518,518,518,518,0
20240215,123600,44891580,518,518,518,518,0
20240215,123500,44891580,518,518,518,518,6332
20240215,123400,41611604,519,519,519,519,0
20240215,123300,41611604,519,519,519,519,21
20240215,123200,41600705,519,519,519,519,0
20240215,123100,41600705,519,519,519,519,0
20240215,123000,41600705,519,519,519,519,2
20240215,122900,41599667,519,519,519,519,21
20240215,122800,41588768,519,519,519,519,0
20240215,122700,41588768,519,519,519,519,0
20240215,122600,41588768,519,519,519,519,0
20240215,122500,41588768,519,519,519,519,0
20240215,122400,41588768,519,519,519,519,0
20240215,122300,41588768,519,519,519,519,0
20240215,122200,41588768,519,519,519,519,0
20240215,122100,41588768,519,519,519,519,105
20240215,122000,41534273,518,518,518,518,0
20240215,121900,41534273,518,518,518,518,0
20240215,121800,41534273,518,518,518,518,0
20240215,121700,41534273,518,519,519,518,1020
20240215,121600,41005893,519,519,519,519,0
20240215,121500,41005893,519,519,519,519,0
20240215,121400,41005893,519,519,519,519,193
20240215,121300,40905726,518,518,518,518,0
20240215,121200,40905726,518,518,518,518,0
20240215,121100,40905726,518,518,518,518,0
20240215,121000,40905726,518,518,518,518,0
20240215,120900,40905726,518,518,518,518,32
20240215,120800,40889150,518,518,518,518,0
20240215,120700,40889150,518,518,518,518,303
20240215,120600,40732196,518,518,518,518,0
20240215,120500,40732196,518,518,518,518,0
20240215,120400,40732196,518,518,518,518,0
20240215,120300,40732196,518,518,518,518,667
20240215,120200,40386690,519,519,519,519,0
20240215,120100,40386690,519,519,519,519,0
20240215,120000,40386690,519,519,519,519,2
20240215,115900,40385652,519,519,519,519,20
20240215,115800,40375272,519,519,519,519,20
20240215,115700,40364892,519,519,519,519,0
20240215,115600,40364892,519,519,519,519,0
20240215,115500,40364892,519,519,519,519,0
20240215,115400,40364892,519,519,519,519,16
20240215,115300,40356588,519,519,519,519,0
20240215,115200,40356588,519,519,519,519,0
20240215,115100,40356588,519,519,519,519,20
20240215,115000,40346208,518,518,518,518,904
20240215,114900,39877936,519,519,519,519,0
20240215,114800,39877936,519,519,519,519,20
20240215,114700,39867556,519,519,519,519,0
20240215,114600,39867556,519,519,519,519,0
20240215,114500,39867556,519,519,519,519,0
20240215,114400,39867556,519,519,519,519,500
20240215,114300,39608056,518,518,518,518,0
20240215,114200,39608056,518,518,518,518,904
20240215,114100,39139784,519,519,519,519,24
20240215,114000,39127328,516,516,516,516,0
20240215,113900,39127328,516,516,516,516,0
20240215,113800,39127328,516,516,516,516,0
20240215,113700,39127328,516,516,516,516,0
20240215,113600,39127328,516,516,516,516,0
20240215,113500,39127328,516,516,516,516,0
20240215,113400,39127328,516,517,520,516,912
20240215,113300,38655582,517,519,519,517,13999
20240215,113200,31415993,518,518,518,518,0
20240215,113100,31415993,518,518,518,518,0
20240215,113000,31415993,518,518,518,518,0
20240215,112900,31415993,518,518,518,518,0
20240215,112800,31415993,518,518,518,518,0
20240215,112700,31415993,518,519,519,518,904
20240215,112600,30947700,520,520,520,520,0
20240215,112500,30947700,520,520,520,520,21
20240215,112400,30936780,518,518,518,518,0
20240215,112300,30936780,518,518,518,518,0
20240215,112200,30936780,518,518,518,518,0
20240215,112100,30936780,518,518,518,518,0
20240215,112000,30936780,518,518,518,518,0
20240215,111900,30936780,518,518,518,518,0
20240215,111800,30936780,518,519,519,518,904
20240215,111700,30468142,520,520,520,520,45
20240215,111600,30444742,520,520,520,520,4
20240215,111500,30442662,520,520,520,520,21
20240215,111400,30431742,519,519,519,519,0
20240215,111300,30431742,519,519,519,519,0
20240215,111200,30431742,519,519,519,519,12
20240215,111100,30425514,518,518,518,518,0
20240215,111000,30425514,518,520,520,518,904
20240215,110900,29957202,521,521,521,521,0
20240215,110800,29957202,521,521,521,521,200
20240215,110700,29853002,521,521,521,521,0
20240215,110600,29853002,521,520,521,520,61
20240215,110500,29821261,521,521,521,521,0
20240215,110400,29821261,521,521,521,521,0
20240215,110300,29821261,521,521,521,521,0
20240215,110200,29821261,521,518,521,518,2573
20240215,110100,28488441,521,521,521,521,23
20240215,110000,28476458,519,519,519,519,0
20240215,105900,28476458,519,519,519,519,0
20240215,105800,28476458,519,519,519,519,0
20240215,105700,28476458,519,519,519,519,50
20240215,105600,28450508,518,518,518,518,0
20240215,105500,28450508,518,518,518,518,0
20240215,105400,28450508,518,519,519,518,904
20240215,105300,27981675,521,521,521,521,0
20240215,105200,27981675,521,521,521,521,0
20240215,105100,27981675,521,521,521,521,13
20240215,105000,27974902,521,521,521,521,0
20240215,104900,27974902,521,521,521,521,0
20240215,104800,27974902,521,521,521,521,0
20240215,104700,27974902,521,521,521,521,2
20240215,104600,27973860,518,521,521,518,925
20240215,104500,27494403,521,521,521,521,1
20240215,104400,27493882,521,521,521,521,23
20240215,104300,27481899,518,518,518,518,0
20240215,104200,27481899,518,518,518,518,0
20240215,104100,27481899,518,518,518,518,0
20240215,104000,27481899,518,518,518,518,0
20240215,103900,27481899,518,518,518,518,0
20240215,103800,27481899,518,520,520,518,904
20240215,103700,27013485,521,521,521,521,0
20240215,103600,27013485,521,521,521,521,0
20240215,103500,27013485,521,521,521,521,0
20240215,103400,27013485,521,521,521,521,100
20240215,103300,26961385,521,521,521,521,0
20240215,103200,26961385,521,521,521,521,107
20240215,103100,26905638,521,521,521,521,391
20240215,103000,26701927,517,520,520,517,904
20240215,102900,26233544,521,521,521,521,0
20240215,102800,26233544,521,521,521,521,0
20240215,102700,26233544,521,521,521,521,0
20240215,102600,26233544,521,521,521,521,0
20240215,102500,26233544,521,521,521,521,0
20240215,102400,26233544,521,521,521,521,7
20240215,102300,26229897,518,518,518,518,0
20240215,102200,26229897,518,520,521,518,934
20240215,102100,25746012,520,520,520,520,0
20240215,102000,25746012,520,520,520,520,0
20240215,101900,25746012,520,520,520,520,0
20240215,101800,25746012,520,520,520,520,2025
20240215,101700,24693012,520,520,520,520,50
20240215,101600,24667012,520,518,520,518,6321
20240215,101500,21384244,517,518,518,517,904
20240215,101400,20916102,518,518,518,518,0
20240215,101300,20916102,518,518,518,518,0
20240215,101200,20916102,518,518,518,518,0
20240215,101100,20916102,518,518,518,518,95
20240215,101000,20866892,520,520,520,520,0
20240215,100900,20866892,520,520,520,520,0
20240215,100800,20866892,520,520,520,520,0
20240215,100700,20866892,520,520,520,520,1
20240215,100600,20866372,517,518,518,517,905
20240215,100500,20397755,520,520,520,520,96
20240215,100400,20347835,520,520,520,520,25
20240215,100300,20334835,518,518,518,518,0
20240215,100200,20334835,518,518,518,518,0
20240215,100100,20334835,518,518,518,518,0
20240215,100000,20334835,518,518,518,518,360
20240215,095900,20148355,518,518,518,518,100
20240215,095800,20096555,518,520,520,518,1671
20240215,095700,19228784,520,520,520,520,114
20240215,095600,19169504,519,520,520,519,4682
20240215,095500,16735004,520,520,520,520,8
20240215,095400,16730844,520,520,520,520,37
20240215,095300,16711604,519,519,519,519,100
20240215,095200,16659704,520,520,520,520,0
20240215,095100,16659704,520,520,520,520,2
20240215,095000,16658664,517,519,519,517,906
20240215,094900,16190118,520,520,520,520,0
20240215,094800,16190118,520,520,520,520,0
20240215,094700,16190118,520,520,520,520,0
20240215,094600,16190118,520,520,520,520,3
20240215,094500,16188558,517,517,517,517,0
20240215,094400,16188558,517,517,517,517,0
20240215,094300,16188558,517,517,517,517,0
20240215,094200,16188558,517,517,517,517,905
20240215,094100,15720673,520,520,520,520,0
20240215,094000,15720673,520,520,520,520,19
20240215,093900,15710793,520,520,520,520,16
20240215,093800,15702473,520,520,520,520,5
20240215,093700,15699873,520,517,520,516,4001
20240215,093600,13634967,520,520,520,520,4
20240215,093500,13632887,521,521,521,521,1
20240215,093400,13632366,521,518,521,516,906
20240215,093300,13163977,521,521,521,521,0
20240215,093200,13163977,521,521,521,521,3
20240215,093100,13162414,521,521,521,521,200
20240215,093000,13058214,521,521,521,521,76
20240215,092900,13018618,516,516,516,516,0
20240215,092800,13018618,516,517,517,516,9636
20240215,092700,8043635,521,520,521,517,1668
20240215,092600,7179998,518,519,519,518,905
20240215,092500,6710632,519,519,519,519,1068
20240215,092400,6156340,519,520,520,519,5651
20240215,092300,3220512,525,525,525,525,0
20240215,092200,3220512,525,525,525,525,0
20240215,092100,3220512,525,525,525,525,0
20240215,092000,3220512,525,525,525,525,10
20240215,091900,3215262,520,520,520,520,0
20240215,091800,3215262,520,521,521,520,1524
20240215,091700,2421628,525,525,525,525,0
20240215,091600,2421628,525,525,525,525,4
20240215,091500,2419528,525,525,525,525,10
20240215,091400,2414278,521,521,521,521,0
20240215,091300,2414278,521,521,521,521,0
20240215,091200,2414278,521,522,522,521,702
20240215,091100,2048506,525,525,525,525,61
20240215,091000,2016481,525,525,525,525,0
20240215,090900,2016481,525,525,525,525,0
20240215,090800,2016481,525,525,525,525,0
20240215,090700,2016481,525,524,525,524,2113
20240215,090600,908156,525,525,525,525,0
20240215,090500,908156,525,525,525,525,8
20240215,090400,903956,525,525,525,525,0
20240215,090300,903956,525,525,525,525,0
20240215,090200,903956,525,525,525,525,1
20240215,090100,903431,525,525,525,525,0
20240215,090000,903431,525,521,526,521,1734