KissMeData/084730/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194800,965323210,15690,15690,15690,15690,1908
20240213,194700,965323210,15690,15690,15690,15690,0
20240213,194600,965323210,15690,15690,15690,15690,0
20240213,194500,965323210,15690,15690,15690,15690,0
20240213,194400,965323210,15690,15690,15690,15690,0
20240213,194300,965323210,15690,15690,15690,15690,0
20240213,194200,965323210,15690,15690,15690,15690,0
20240213,194100,965323210,15690,15690,15690,15690,0
20240213,194000,965323210,15690,15690,15690,15690,0
20240213,193900,965323210,15690,15690,15690,15690,0
20240213,193800,965323210,15690,15690,15690,15690,0
20240213,193700,965323210,15690,15690,15690,15690,0
20240213,193600,965323210,15690,15690,15690,15690,0
20240213,193500,965323210,15690,15690,15690,15690,0
20240213,193400,965323210,15690,15690,15690,15690,0
20240213,193300,965323210,15690,15690,15690,15690,0
20240213,193200,965323210,15690,15690,15690,15690,0
20240213,193100,965323210,15690,15690,15690,15690,0
20240213,193000,965323210,15690,15690,15690,15690,0
20240213,192900,965323210,15690,15690,15690,15690,0
20240213,192800,965323210,15690,15690,15690,15690,0
20240213,192700,965323210,15690,15690,15690,15690,0
20240213,192600,965323210,15690,15690,15690,15690,0
20240213,192500,965323210,15690,15690,15690,15690,0
20240213,192400,965323210,15690,15690,15690,15690,0
20240213,192300,965323210,15690,15690,15690,15690,0
20240213,192200,965323210,15690,15690,15690,15690,0
20240213,192100,965323210,15690,15690,15690,15690,0
20240213,192000,965323210,15690,15690,15690,15690,0
20240213,191900,965323210,15690,15690,15690,15690,0
20240213,191800,965323210,15690,15690,15690,15690,1908
20240213,191700,965323210,15690,15690,15690,15690,0
20240213,191600,965323210,15690,15690,15690,15690,0
20240213,191500,965323210,15690,15690,15690,15690,0
20240213,191400,965323210,15690,15690,15690,15690,0
20240213,191300,965323210,15690,15690,15690,15690,0
20240213,191200,965323210,15690,15690,15690,15690,0
20240213,191100,965323210,15690,15690,15690,15690,0
20240213,191000,965323210,15690,15690,15690,15690,0
20240213,190900,965323210,15690,15690,15690,15690,0
20240213,190800,965323210,15690,15690,15690,15690,0
20240213,190700,965323210,15690,15690,15690,15690,0
20240213,190600,965323210,15690,15690,15690,15690,0
20240213,190500,965323210,15690,15690,15690,15690,0
20240213,190400,965323210,15690,15690,15690,15690,0
20240213,190300,965323210,15690,15690,15690,15690,0
20240213,190200,965323210,15690,15690,15690,15690,0
20240213,190100,965323210,15690,15690,15690,15690,0
20240213,190000,965323210,15690,15690,15690,15690,0
20240213,185900,965323210,15690,15690,15690,15690,0
20240213,185800,965323210,15690,15690,15690,15690,0
20240213,185700,965323210,15690,15690,15690,15690,0
20240213,185600,965323210,15690,15690,15690,15690,0
20240213,185500,965323210,15690,15690,15690,15690,0
20240213,185400,965323210,15690,15690,15690,15690,0
20240213,185300,965323210,15690,15690,15690,15690,0
20240213,185200,965323210,15690,15690,15690,15690,0
20240213,185100,965323210,15690,15690,15690,15690,0
20240213,185000,965323210,15690,15690,15690,15690,0
20240213,184900,965323210,15690,15690,15690,15690,0
20240213,184800,965323210,15690,15690,15690,15690,1908
20240213,184700,965323210,15690,15690,15690,15690,0
20240213,184600,965323210,15690,15690,15690,15690,0
20240213,184500,965323210,15690,15690,15690,15690,0
20240213,184400,965323210,15690,15690,15690,15690,0
20240213,184300,965323210,15690,15690,15690,15690,0
20240213,184200,965323210,15690,15690,15690,15690,0
20240213,184100,965323210,15690,15690,15690,15690,0
20240213,184000,965323210,15690,15690,15690,15690,0
20240213,183900,965323210,15690,15690,15690,15690,0
20240213,183800,965323210,15690,15690,15690,15690,0
20240213,183700,965323210,15690,15690,15690,15690,0
20240213,183600,965323210,15690,15690,15690,15690,0
20240213,183500,965323210,15690,15690,15690,15690,0
20240213,183400,965323210,15690,15690,15690,15690,0
20240213,183300,965323210,15690,15690,15690,15690,0
20240213,183200,965323210,15690,15690,15690,15690,0
20240213,183100,965323210,15690,15690,15690,15690,0
20240213,183000,965323210,15690,15690,15690,15690,0
20240213,182900,965323210,15690,15690,15690,15690,0
20240213,182800,965323210,15690,15690,15690,15690,0
20240213,182700,965323210,15690,15690,15690,15690,0
20240213,182600,965323210,15690,15690,15690,15690,0
20240213,182500,965323210,15690,15690,15690,15690,0
20240213,182400,965323210,15690,15690,15690,15690,0
20240213,182300,965323210,15690,15690,15690,15690,0
20240213,182200,965323210,15690,15690,15690,15690,0
20240213,182100,965323210,15690,15690,15690,15690,0
20240213,182000,965323210,15690,15690,15690,15690,0
20240213,181900,965323210,15690,15690,15690,15690,0
20240213,181800,965323210,15690,15690,15690,15690,1908
20240213,181700,965323210,15690,15690,15690,15690,0
20240213,181600,965323210,15690,15690,15690,15690,0
20240213,181500,965323210,15690,15690,15690,15690,0
20240213,181400,965323210,15690,15690,15690,15690,0
20240213,181300,965323210,15690,15690,15690,15690,0
20240213,181200,965323210,15690,15690,15690,15690,0
20240213,181100,965323210,15690,15690,15690,15690,0
20240213,181000,965323210,15690,15690,15690,15690,0
20240213,180900,965323210,15690,15690,15690,15690,0
20240213,180800,965323210,15690,15690,15690,15690,0
20240213,180700,965323210,15690,15690,15690,15690,0
20240213,180600,965323210,15690,15690,15690,15690,0
20240213,180500,965323210,15690,15690,15690,15690,0
20240213,180400,965323210,15690,15690,15690,15690,0
20240213,180300,965323210,15690,15690,15690,15690,0
20240213,180200,965323210,15690,15690,15690,15690,0
20240213,180100,965323210,15690,15690,15690,15690,0
20240213,180000,965323210,15690,15690,15690,15690,0
20240213,175900,965323210,15690,15690,15690,15690,0
20240213,175800,965323210,15690,15690,15690,15690,0
20240213,175700,965323210,15690,15690,15690,15690,0
20240213,175600,965323210,15690,15690,15690,15690,0
20240213,175500,965323210,15690,15690,15690,15690,0
20240213,175400,965323210,15690,15690,15690,15690,0
20240213,175300,965323210,15690,15690,15690,15690,0
20240213,175200,965323210,15690,15690,15690,15690,0
20240213,175100,965323210,15690,15690,15690,15690,0
20240213,175000,965323210,15690,15690,15690,15690,0
20240213,174900,965323210,15690,15690,15690,15690,0
20240213,174800,965323210,15690,15690,15690,15690,1908
20240213,174700,965323210,15690,15690,15690,15690,0
20240213,174600,965323210,15690,15690,15690,15690,0
20240213,174500,965323210,15690,15690,15690,15690,0
20240213,174400,965323210,15690,15690,15690,15690,0
20240213,174300,965323210,15690,15690,15690,15690,0
20240213,174200,965323210,15690,15690,15690,15690,0
20240213,174100,965323210,15690,15690,15690,15690,0
20240213,174000,965323210,15690,15690,15690,15690,0
20240213,173900,965323210,15690,15690,15690,15690,0
20240213,173800,965323210,15690,15690,15690,15690,0
20240213,173700,965323210,15690,15690,15690,15690,0
20240213,173600,965323210,15690,15690,15690,15690,0
20240213,173500,965323210,15690,15690,15690,15690,0
20240213,173400,965323210,15690,15690,15690,15690,0
20240213,173300,965323210,15690,15690,15690,15690,0
20240213,173200,965323210,15690,15690,15690,15690,0
20240213,173100,965323210,15690,15690,15690,15690,0
20240213,173000,965323210,15690,15690,15690,15690,0
20240213,172900,965323210,15690,15690,15690,15690,0
20240213,172800,965323210,15690,15690,15690,15690,0
20240213,172700,965323210,15690,15690,15690,15690,0
20240213,172600,965323210,15690,15690,15690,15690,0
20240213,172500,965323210,15690,15690,15690,15690,0
20240213,172400,965323210,15690,15690,15690,15690,0
20240213,172300,965323210,15690,15690,15690,15690,0
20240213,172200,965323210,15690,15690,15690,15690,0
20240213,172100,965323210,15690,15690,15690,15690,0
20240213,172000,965323210,15690,15690,15690,15690,0
20240213,171900,965323210,15690,15690,15690,15690,0
20240213,171800,965323210,15690,15690,15690,15690,1908
20240213,171700,965323210,15690,15690,15690,15690,0
20240213,171600,965323210,15690,15690,15690,15690,0
20240213,171500,965323210,15690,15690,15690,15690,0
20240213,171400,965323210,15690,15690,15690,15690,0
20240213,171300,965323210,15690,15690,15690,15690,0
20240213,171200,965323210,15690,15690,15690,15690,0
20240213,171100,965323210,15690,15690,15690,15690,0
20240213,171000,965323210,15690,15690,15690,15690,0
20240213,170900,965323210,15690,15690,15690,15690,0
20240213,170800,965323210,15690,15690,15690,15690,0
20240213,170700,965323210,15690,15690,15690,15690,0
20240213,170600,965323210,15690,15690,15690,15690,0
20240213,170500,965323210,15690,15690,15690,15690,0
20240213,170400,965323210,15690,15690,15690,15690,0
20240213,170300,965323210,15690,15690,15690,15690,0
20240213,170200,965323210,15690,15690,15690,15690,0
20240213,170100,965323210,15690,15690,15690,15690,0
20240213,170000,965323210,15690,15690,15690,15690,0
20240213,165900,965323210,15690,15690,15690,15690,0
20240213,165800,965323210,15690,15690,15690,15690,0
20240213,165700,965323210,15690,15690,15690,15690,0
20240213,165600,965323210,15690,15690,15690,15690,0
20240213,165500,965323210,15690,15690,15690,15690,0
20240213,165400,965323210,15690,15690,15690,15690,0
20240213,165300,965323210,15690,15690,15690,15690,0
20240213,165200,965323210,15690,15690,15690,15690,0
20240213,165100,965323210,15690,15690,15690,15690,0
20240213,165000,965323210,15690,15690,15690,15690,0
20240213,164900,965323210,15690,15690,15690,15690,0
20240213,164800,965323210,15690,15690,15690,15690,1908
20240213,164700,965323210,15690,15690,15690,15690,0
20240213,164600,965323210,15690,15690,15690,15690,0
20240213,164500,965323210,15690,15690,15690,15690,0
20240213,164400,965323210,15690,15690,15690,15690,0
20240213,164300,965323210,15690,15690,15690,15690,0
20240213,164200,965323210,15690,15690,15690,15690,0
20240213,164100,965323210,15690,15690,15690,15690,0
20240213,164000,965323210,15690,15690,15690,15690,0
20240213,163900,965323210,15690,15690,15690,15690,0
20240213,163800,965323210,15690,15690,15690,15690,0
20240213,163700,965323210,15690,15690,15690,15690,0
20240213,163600,965323210,15690,15690,15690,15690,0
20240213,163500,965323210,15690,15690,15690,15690,0
20240213,163400,965323210,15690,15690,15690,15690,0
20240213,163300,965323210,15690,15690,15690,15690,0
20240213,163200,965323210,15690,15690,15690,15690,0
20240213,163100,965323210,15690,15690,15690,15690,0
20240213,163000,965323210,15690,15690,15690,15690,0
20240213,162900,965323210,15690,15690,15690,15690,0
20240213,162800,965323210,15690,15690,15690,15690,0
20240213,162700,965323210,15690,15690,15690,15690,0
20240213,162600,965323210,15690,15690,15690,15690,0
20240213,162500,965323210,15690,15690,15690,15690,0
20240213,162400,965323210,15690,15690,15690,15690,0
20240213,162300,965323210,15690,15690,15690,15690,0
20240213,162200,965323210,15690,15690,15690,15690,0
20240213,162100,965323210,15690,15690,15690,15690,0
20240213,162000,965323210,15690,15690,15690,15690,0
20240213,161900,965323210,15690,15690,15690,15690,0
20240213,161800,965323210,15690,15690,15690,15690,1908
20240213,161700,965323210,15690,15690,15690,15690,0
20240213,161600,965323210,15690,15690,15690,15690,0
20240213,161500,965323210,15690,15690,15690,15690,0
20240213,161400,965323210,15690,15690,15690,15690,0
20240213,161300,965323210,15690,15690,15690,15690,0
20240213,161200,965323210,15690,15690,15690,15690,0
20240213,161100,965323210,15690,15690,15690,15690,0
20240213,161000,965323210,15690,15690,15690,15690,0
20240213,160900,965323210,15690,15690,15690,15690,0
20240213,160800,965323210,15690,15690,15690,15690,0
20240213,160700,965323210,15690,15690,15690,15690,0
20240213,160600,965323210,15690,15690,15690,15690,0
20240213,160500,965323210,15690,15690,15690,15690,0
20240213,160400,965323210,15690,15690,15690,15690,0
20240213,160300,965323210,15690,15690,15690,15690,0
20240213,160200,965323210,15690,15690,15690,15690,0
20240213,160100,965323210,15690,15690,15690,15690,0
20240213,160000,965323210,15690,15690,15690,15690,0
20240213,155900,965323210,15690,15690,15690,15690,0
20240213,155800,965323210,15690,15690,15690,15690,0
20240213,155700,965323210,15690,15690,15690,15690,0
20240213,155600,965323210,15690,15690,15690,15690,0
20240213,155500,965323210,15690,15690,15690,15690,0
20240213,155400,965323210,15690,15690,15690,15690,0
20240213,155300,965323210,15690,15690,15690,15690,0
20240213,155200,965323210,15690,15690,15690,15690,0
20240213,155100,965323210,15690,15690,15690,15690,0
20240213,155000,965323210,15690,15690,15690,15690,0
20240213,154900,965323210,15690,15690,15690,15690,0
20240213,154800,965323210,15690,15690,15690,15690,1908
20240213,154700,965323210,15690,15690,15690,15690,0
20240213,154600,965323210,15690,15690,15690,15690,0
20240213,154500,965323210,15690,15690,15690,15690,0
20240213,154400,965323210,15690,15690,15690,15690,0
20240213,154300,965323210,15690,15690,15690,15690,0
20240213,154200,965323210,15690,15690,15690,15690,0
20240213,154100,965323210,15690,15690,15690,15690,0
20240213,154000,965323210,15690,15690,15690,15690,0
20240213,153900,965323210,15690,15690,15690,15690,0
20240213,153800,965323210,15690,15690,15690,15690,0
20240213,153700,965323210,15690,15690,15690,15690,0
20240213,153600,965323210,15690,15690,15690,15690,0
20240213,153500,965323210,15690,15690,15690,15690,0
20240213,153400,965323210,15690,15690,15690,15690,0
20240213,153300,965323210,15690,15690,15690,15690,0
20240213,153200,965323210,15690,15690,15690,15690,0
20240213,153100,965323210,15690,15690,15690,15690,0
20240213,153000,965323210,15690,15690,15690,15690,1908
20240213,152900,935386690,15670,15670,15670,15670,0
20240213,152800,935386690,15670,15670,15670,15670,0
20240213,152700,935386690,15670,15670,15670,15670,0
20240213,152600,935386690,15670,15670,15670,15670,0
20240213,152500,935386690,15670,15670,15670,15670,0
20240213,152400,935386690,15670,15670,15670,15670,0
20240213,152300,935386690,15670,15670,15670,15670,0
20240213,152200,935386690,15670,15670,15670,15670,0
20240213,152100,935386690,15670,15670,15670,15670,0
20240213,152000,935386690,15670,15670,15670,15670,0
20240213,151900,935386690,15670,15620,15670,15620,314
20240213,151800,930471470,15620,15650,15650,15620,1205
20240213,151700,911637390,15650,15650,15650,15650,254
20240213,151600,907662290,15660,15660,15660,15660,2
20240213,151500,907630970,15660,15660,15660,15660,1
20240213,151400,907615310,15650,15650,15650,15650,0
20240213,151300,907615310,15650,15650,15650,15640,132
20240213,151200,905549520,15640,15640,15640,15640,103
20240213,151100,903938600,15650,15650,15650,15650,2
20240213,151000,903907300,15650,15650,15650,15650,5
20240213,150900,903829050,15650,15660,15660,15650,44
20240213,150800,903140190,15670,15670,15670,15670,0
20240213,150700,903140190,15670,15670,15670,15670,0
20240213,150600,903140190,15670,15670,15670,15670,25
20240213,150500,902748440,15670,15660,15670,15660,100
20240213,150400,901182260,15660,15660,15660,15660,30
20240213,150300,900712460,15660,15660,15660,15660,0
20240213,150200,900712460,15660,15630,15660,15630,52
20240213,150100,899899670,15630,15630,15630,15630,100
20240213,150000,898336670,15630,15660,15660,15630,96
20240213,145900,896836040,15660,15660,15660,15660,0
20240213,145800,896836040,15660,15660,15660,15660,1
20240213,145700,896820380,15660,15660,15660,15660,4
20240213,145600,896757740,15630,15660,15660,15630,353
20240213,145500,891236970,15660,15660,15660,15660,8
20240213,145400,891111690,15660,15660,15660,15660,0
20240213,145300,891111690,15660,15660,15660,15660,283
20240213,145200,886679910,15660,15660,15660,15660,103
20240213,145100,885066930,15660,15630,15660,15630,349
20240213,145000,879605510,15630,15620,15630,15620,1231
20240213,144900,860365910,15630,15630,15630,15630,546
20240213,144800,851831930,15640,15640,15640,15640,1234
20240213,144700,832532170,15660,15660,15660,15660,40
20240213,144600,831905770,15660,15660,15660,15660,0
20240213,144500,831905770,15660,15650,15660,15640,282
20240213,144400,827493410,15640,15640,15640,15640,10
20240213,144300,827337010,15640,15640,15640,15640,5
20240213,144200,827258810,15660,15660,15660,15660,119
20240213,144100,825395270,15660,15650,15660,15650,570
20240213,144000,816474720,15640,15650,15650,15640,34
20240213,143900,815942950,15650,15650,15650,15650,5
20240213,143800,815864700,15650,15650,15650,15650,561
20240213,143700,807085050,15650,15650,15650,15650,219
20240213,143600,803657700,15650,15650,15650,15650,0
20240213,143500,803657700,15650,15650,15650,15650,0
20240213,143400,803657700,15650,15650,15650,15650,324
20240213,143300,798587100,15630,15640,15640,15630,119
20240213,143200,796725950,15640,15640,15640,15640,755
20240213,143100,784917750,15640,15640,15640,15640,255
20240213,143000,780929550,15650,15650,15650,15650,1
20240213,142900,780913900,15640,15640,15640,15640,13
20240213,142800,780710580,15640,15650,15650,15640,201
20240213,142700,777566930,15640,15640,15640,15640,1
20240213,142600,777551290,15640,15640,15640,15640,10
20240213,142500,777394890,15650,15650,15650,15650,0
20240213,142400,777394890,15650,15640,15650,15640,310
20240213,142300,772543490,15650,15650,15650,15650,600
20240213,142200,763153490,15640,15630,15640,15630,916
20240213,142100,748830250,15630,15640,15640,15630,255
20240213,142000,744844550,15640,15650,15650,15640,568
20240213,141900,735961000,15650,15650,15650,15650,0
20240213,141800,735961000,15650,15660,15660,15650,954
20240213,141700,721021390,15660,15660,15660,15660,550
20240213,141600,712408390,15650,15660,15660,15650,715
20240213,141500,701218610,15650,15650,15650,15650,0
20240213,141400,701218610,15650,15650,15650,15650,201
20240213,141300,698072960,15660,15660,15660,15660,220
20240213,141200,694627760,15670,15670,15670,15670,682
20240213,141100,683940820,15680,15680,15680,15670,108
20240213,141000,682248390,15670,15670,15670,15670,199
20240213,140900,679130060,15670,15650,15670,15650,1008
20240213,140800,663345050,15660,15660,15660,15660,1
20240213,140700,663329390,15660,15660,15660,15660,0
20240213,140600,663329390,15660,15660,15660,15660,0
20240213,140500,663329390,15660,15660,15660,15660,0
20240213,140400,663329390,15660,15650,15660,15650,478
20240213,140300,655845690,15660,15660,15660,15660,0
20240213,140200,655845690,15660,15660,15660,15660,0
20240213,140100,655845690,15660,15650,15660,15650,11
20240213,140000,655673500,15660,15660,15660,15660,0
20240213,135900,655673500,15660,15660,15660,15660,129
20240213,135800,653653360,15660,15660,15660,15660,100
20240213,135700,652087360,15650,15650,15650,15650,4
20240213,135600,652024760,15690,15660,15690,15650,504
20240213,135500,644125870,15660,15660,15660,15660,0
20240213,135400,644125870,15660,15660,15660,15660,446
20240213,135300,637141510,15660,15660,15660,15660,0
20240213,135200,637141510,15660,15660,15660,15660,0
20240213,135100,637141510,15660,15660,15660,15660,106
20240213,135000,635481550,15660,15660,15660,15660,0
20240213,134900,635481550,15660,15660,15660,15660,2
20240213,134800,635450230,15650,15650,15650,15650,0
20240213,134700,635450230,15650,15650,15650,15650,0
20240213,134600,635450230,15650,15650,15650,15650,131
20240213,134500,633400080,15650,15650,15650,15650,108
20240213,134400,631709880,15660,15660,15660,15660,0
20240213,134300,631709880,15660,15660,15660,15660,0
20240213,134200,631709880,15660,15660,15660,15660,121
20240213,134100,629815020,15670,15670,15670,15670,0
20240213,134000,629815020,15670,15670,15670,15670,0
20240213,133900,629815020,15670,15670,15670,15670,200
20240213,133800,626681020,15670,15670,15670,15670,3
20240213,133700,626634010,15660,15660,15660,15660,0
20240213,133600,626634010,15660,15660,15660,15660,0
20240213,133500,626634010,15660,15660,15660,15660,0
20240213,133400,626634010,15660,15660,15660,15660,2
20240213,133300,626602690,15660,15660,15660,15660,165
20240213,133200,624018790,15650,15650,15650,15650,0
20240213,133100,624018790,15650,15650,15650,15650,0
20240213,133000,624018790,15650,15650,15650,15650,0
20240213,132900,624018790,15650,15650,15650,15650,0
20240213,132800,624018790,15650,15650,15650,15650,0
20240213,132700,624018790,15650,15650,15650,15650,0
20240213,132600,624018790,15650,15650,15650,15650,0
20240213,132500,624018790,15650,15650,15650,15650,1
20240213,132400,624003140,15650,15650,15650,15650,200
20240213,132300,620873140,15670,15670,15670,15670,0
20240213,132200,620873140,15670,15660,15670,15660,147
20240213,132100,618569680,15670,15670,15670,15670,0
20240213,132000,618569680,15670,15670,15670,15670,96
20240213,131900,617065360,15670,15670,15670,15670,0
20240213,131800,617065360,15670,15670,15670,15670,0
20240213,131700,617065360,15670,15670,15670,15670,0
20240213,131600,617065360,15670,15650,15670,15650,99
20240213,131500,615515850,15670,15670,15670,15670,22
20240213,131400,615171110,15670,15670,15670,15670,60
20240213,131300,614230910,15670,15670,15670,15670,0
20240213,131200,614230910,15670,15670,15670,15670,0
20240213,131100,614230910,15670,15670,15670,15670,0
20240213,131000,614230910,15670,15670,15670,15670,0
20240213,130900,614230910,15670,15670,15670,15670,6
20240213,130800,614136890,15670,15640,15670,15640,13
20240213,130700,613933480,15640,15670,15670,15640,23
20240213,130600,613573370,15640,15640,15640,15640,83
20240213,130500,612275250,15640,15640,15640,15640,100
20240213,130400,610711250,15640,15660,15660,15640,1317
20240213,130300,590104410,15650,15650,15650,15650,0
20240213,130200,590104410,15650,15650,15650,15650,0
20240213,130100,590104410,15650,15650,15650,15650,0
20240213,130000,590104410,15650,15650,15650,15650,0
20240213,125900,590104410,15650,15650,15650,15650,0
20240213,125800,590104410,15650,15650,15650,15650,0
20240213,125700,590104410,15650,15650,15650,15650,0
20240213,125600,590104410,15650,15650,15650,15650,161
20240213,125500,587584760,15660,15670,15670,15660,456
20240213,125400,580441800,15670,15670,15670,15670,0
20240213,125300,580441800,15670,15670,15670,15670,10
20240213,125200,580285100,15670,15670,15670,15670,0
20240213,125100,580285100,15670,15670,15670,15670,0
20240213,125000,580285100,15670,15670,15670,15670,136
20240213,124900,578153980,15650,15650,15650,15650,1
20240213,124800,578138330,15650,15650,15650,15650,7
20240213,124700,578028780,15650,15650,15650,15650,0
20240213,124600,578028780,15650,15650,15650,15650,0
20240213,124500,578028780,15650,15670,15670,15650,1000
20240213,124400,562373540,15690,15690,15690,15690,0
20240213,124300,562373540,15690,15690,15690,15690,0
20240213,124200,562373540,15690,15690,15690,15690,2
20240213,124100,562342160,15690,15690,15690,15690,0
20240213,124000,562342160,15690,15690,15690,15690,0
20240213,123900,562342160,15690,15690,15690,15690,0
20240213,123800,562342160,15690,15690,15690,15690,5
20240213,123700,562263710,15690,15690,15690,15690,35
20240213,123600,561714560,15680,15680,15680,15680,52
20240213,123500,560899200,15670,15670,15670,15670,0
20240213,123400,560899200,15670,15670,15670,15670,0
20240213,123300,560899200,15670,15680,15680,15670,331
20240213,123200,555711720,15690,15690,15690,15690,44
20240213,123100,555021360,15690,15690,15690,15690,0
20240213,123000,555021360,15690,15690,15690,15690,166
20240213,122900,552416820,15690,15690,15690,15690,1
20240213,122800,552401130,15680,15680,15680,15680,195
20240213,122700,549343530,15670,15670,15670,15670,66
20240213,122600,548309310,15670,15670,15670,15670,126
20240213,122500,546334890,15670,15670,15670,15670,34
20240213,122400,545802110,15660,15670,15670,15660,173
20240213,122300,543092630,15670,15660,15670,15660,29
20240213,122200,542638250,15670,15670,15670,15670,3
20240213,122100,542591240,15670,15670,15670,15670,5
20240213,122000,542512890,15660,15660,15660,15660,0
20240213,121900,542512890,15660,15660,15660,15660,0
20240213,121800,542512890,15660,15670,15670,15660,84
20240213,121700,541197010,15660,15660,15660,15660,1
20240213,121600,541181350,15660,15660,15660,15660,7
20240213,121500,541071730,15660,15660,15660,15660,33
20240213,121400,540554950,15650,15650,15650,15650,0
20240213,121300,540554950,15650,15650,15650,15650,0
20240213,121200,540554950,15650,15650,15650,15650,0
20240213,121100,540554950,15650,15650,15650,15650,0
20240213,121000,540554950,15650,15650,15650,15650,9
20240213,120900,540414100,15650,15650,15650,15650,0
20240213,120800,540414100,15650,15650,15650,15650,6
20240213,120700,540320200,15650,15650,15650,15650,0
20240213,120600,540320200,15650,15650,15650,15650,0
20240213,120500,540320200,15650,15650,15650,15650,0
20240213,120400,540320200,15650,15650,15650,15650,0
20240213,120300,540320200,15650,15650,15650,15650,2
20240213,120200,540288900,15650,15650,15650,15650,0
20240213,120100,540288900,15650,15650,15650,15650,0
20240213,120000,540288900,15650,15660,15660,15650,2
20240213,115900,540257590,15660,15670,15670,15660,3
20240213,115800,540210590,15690,15680,15690,15650,726
20240213,115700,528845270,15650,15650,15650,15650,93
20240213,115600,527389820,15650,15650,15650,15650,0
20240213,115500,527389820,15650,15650,15650,15650,0
20240213,115400,527389820,15650,15650,15650,15650,1
20240213,115300,527374170,15680,15680,15680,15680,0
20240213,115200,527374170,15680,15680,15680,15680,0
20240213,115100,527374170,15680,15680,15680,15680,10
20240213,115000,527217370,15650,15650,15650,15650,1
20240213,114900,527201720,15680,15660,15680,15660,274
20240213,114800,522910680,15660,15660,15660,15660,7
20240213,114700,522801060,15660,15690,15690,15660,6
20240213,114600,522706950,15650,15650,15650,15650,0
20240213,114500,522706950,15650,15650,15650,15650,0
20240213,114400,522706950,15650,15650,15650,15650,0
20240213,114300,522706950,15650,15650,15650,15650,1
20240213,114200,522691300,15680,15670,15700,15670,13
20240213,114100,522487250,15650,15650,15650,15650,128
20240213,114000,520484050,15700,15660,15700,15640,2637
20240213,113900,479229080,15700,15700,15700,15700,4
20240213,113800,479166280,15680,15680,15680,15680,130
20240213,113700,477127880,15660,15660,15660,15660,0
20240213,113600,477127880,15660,15660,15660,15660,1
20240213,113500,477112220,15670,15670,15670,15670,0
20240213,113400,477112220,15670,15670,15670,15670,166
20240213,113300,474511000,15670,15670,15670,15670,0
20240213,113200,474511000,15670,15670,15670,15670,4
20240213,113100,474448320,15670,15670,15670,15670,0
20240213,113000,474448320,15670,15670,15670,15670,0
20240213,112900,474448320,15670,15670,15670,15670,1
20240213,112800,474432650,15670,15670,15670,15670,100
20240213,112700,472865650,15670,15670,15670,15670,0
20240213,112600,472865650,15670,15670,15670,15670,0
20240213,112500,472865650,15670,15660,15670,15660,127
20240213,112400,470876820,15660,15660,15660,15660,2
20240213,112300,470845500,15640,15640,15640,15640,0
20240213,112200,470845500,15640,15640,15640,15640,0
20240213,112100,470845500,15640,15660,15660,15640,307
20240213,112000,466039960,15660,15670,15670,15660,143
20240213,111900,463800200,15670,15670,15670,15670,23
20240213,111800,463439790,15660,15660,15660,15660,1
20240213,111700,463424130,15660,15660,15660,15660,0
20240213,111600,463424130,15660,15690,15690,15660,886
20240213,111500,449539090,15700,15700,15700,15700,465
20240213,111400,442238590,15700,15700,15700,15700,1
20240213,111300,442222890,15700,15700,15700,15700,0
20240213,111200,442222890,15700,15700,15700,15700,1
20240213,111100,442207190,15720,15720,15730,15720,289
20240213,111000,437663910,15720,15720,15720,15720,491
20240213,110900,429945390,15700,15720,15720,15700,340
20240213,110800,424607190,15700,15700,15700,15700,0
20240213,110700,424607190,15700,15710,15710,15700,800
20240213,110600,412043880,15710,15710,15710,15710,0
20240213,110500,412043880,15710,15710,15710,15710,1
20240213,110400,412028170,15710,15710,15710,15710,73
20240213,110300,410881340,15710,15710,15710,15710,1
20240213,110200,410865630,15710,15710,15710,15710,150
20240213,110100,408509130,15700,15700,15710,15700,32
20240213,110000,408006720,15700,15700,15700,15700,5
20240213,105900,407928220,15700,15700,15700,15700,124
20240213,105800,405981420,15710,15690,15710,15690,5
20240213,105700,405902890,15690,15690,15690,15690,0
20240213,105600,405902890,15690,15690,15690,15690,0
20240213,105500,405902890,15690,15700,15700,15690,821
20240213,105400,393015980,15700,15700,15700,15700,1
20240213,105300,393000280,15740,15740,15740,15740,261
20240213,105200,388892140,15740,15740,15740,15740,0
20240213,105100,388892140,15740,15730,15740,15700,447
20240213,105000,381861320,15700,15710,15730,15700,608
20240213,104900,372303090,15700,15700,15720,15700,651
20240213,104800,362078490,15700,15680,15700,15680,853
20240213,104700,348693450,15670,15680,15680,15670,277
20240213,104600,344350910,15680,15670,15680,15670,131
20240213,104500,342296840,15680,15680,15680,15680,0
20240213,104400,342296840,15680,15680,15680,15680,90
20240213,104300,340885640,15660,15660,15670,15660,940
20240213,104200,326161090,15650,15650,15650,15650,65
20240213,104100,325143840,15640,15640,15640,15640,0
20240213,104000,325143840,15640,15640,15640,15640,1
20240213,103900,325128200,15640,15650,15650,15640,73
20240213,103800,323985850,15650,15650,15650,15650,43
20240213,103700,323312900,15640,15640,15640,15640,20
20240213,103600,323000100,15640,15640,15640,15640,1
20240213,103500,322984460,15650,15650,15650,15650,20
20240213,103400,322671460,15650,15640,15650,15640,89
20240213,103300,321279470,15650,15650,15650,15650,7
20240213,103200,321169920,15630,15630,15630,15630,18
20240213,103100,320888580,15610,15610,15610,15610,18
20240213,103000,320607600,15610,15610,15610,15610,2
20240213,102900,320576380,15610,15620,15620,15610,431
20240213,102800,313844750,15630,15630,15630,15630,94
20240213,102700,312375530,15630,15650,15650,15630,586
20240213,102600,303213290,15650,15640,15650,15640,184
20240213,102500,300335180,15640,15650,15650,15640,132
20240213,102400,298270390,15650,15650,15650,15650,20
20240213,102300,297957390,15650,15650,15650,15650,11
20240213,102200,297785240,15650,15650,15650,15650,323
20240213,102100,292730290,15650,15650,15650,15650,12
20240213,102000,292542490,15650,15650,15650,15650,0
20240213,101900,292542490,15650,15650,15650,15650,200
20240213,101800,289412490,15640,15650,15650,15640,82
20240213,101700,288129890,15650,15650,15650,15650,15
20240213,101600,287895140,15660,15660,15660,15660,0
20240213,101500,287895140,15660,15660,15660,15660,500
20240213,101400,280065140,15640,15640,15640,15640,1
20240213,101300,280049500,15660,15660,15660,15660,433
20240213,101200,273268720,15630,15660,15660,15630,30
20240213,101100,272799220,15660,15640,15660,15640,20
20240213,101000,272486040,15630,15640,15650,15630,592
20240213,100900,263224020,15630,15600,15630,15600,278
20240213,100800,258882810,15590,15590,15590,15590,0
20240213,100700,258882810,15590,15600,15600,15590,75
20240213,100600,257713090,15600,15600,15600,15600,0
20240213,100500,257713090,15600,15600,15600,15600,656
20240213,100400,247479490,15600,15600,15600,15600,0
20240213,100300,247479490,15600,15610,15610,15600,36
20240213,100200,246917540,15600,15600,15600,15600,7
20240213,100100,246808340,15630,15600,15630,15600,59
20240213,100000,245886200,15600,15610,15610,15600,532
20240213,095900,237583690,15600,15600,15600,15600,1
20240213,095800,237568090,15600,15600,15600,15600,5
20240213,095700,237490090,15600,15600,15600,15600,0
20240213,095600,237490090,15600,15630,15630,15600,8
20240213,095500,237365080,15630,15630,15630,15630,20
20240213,095400,237052480,15600,15600,15600,15600,26
20240213,095300,236646880,15590,15590,15590,15590,0
20240213,095200,236646880,15590,15630,15630,15590,28
20240213,095100,236209280,15630,15630,15630,15630,9
20240213,095000,236068610,15630,15630,15630,15630,82
20240213,094900,234786950,15600,15590,15610,15590,121
20240213,094800,232899350,15610,15610,15610,15610,0
20240213,094700,232899350,15610,15620,15630,15590,354
20240213,094600,227374990,15620,15590,15620,15590,729
20240213,094500,216005110,15580,15600,15600,15580,4
20240213,094400,215942770,15580,15590,15590,15580,164
20240213,094300,213387280,15590,15600,15600,15590,68
20240213,094200,212326530,15590,15620,15640,15590,285
20240213,094100,207878760,15620,15620,15620,15620,1
20240213,094000,207863140,15610,15640,15640,15590,67
20240213,093900,206816730,15650,15580,15650,15580,206
20240213,093800,203600420,15560,15560,15560,15560,0
20240213,093700,203600420,15560,15580,15580,15560,190
20240213,093600,200643620,15580,15610,15610,15580,12
20240213,093500,200456630,15590,15570,15590,15570,177
20240213,093400,197698760,15580,15570,15580,15570,103
20240213,093300,196094240,15550,15550,15550,15550,0
20240213,093200,196094240,15550,15550,15560,15550,92
20240213,093100,194663630,15550,15670,15670,15530,222
20240213,093000,191214630,15570,15540,15670,15540,1507
20240213,092900,167650070,15520,15540,15540,15520,609
20240213,092800,158195340,15540,15580,15580,15530,821
20240213,092700,145431790,15570,15600,15600,15570,5
20240213,092600,145353910,15600,15600,15600,15600,2
20240213,092500,145322710,15590,15580,15590,15540,577
20240213,092400,136331630,15570,15560,15590,15560,67
20240213,092300,135287810,15550,15560,15560,15550,44
20240213,092200,134603600,15550,15550,15550,15550,12
20240213,092100,134417000,15560,15550,15560,15550,11
20240213,092000,134245930,15550,15550,15550,15550,31
20240213,091900,133763880,15540,15540,15550,15540,114
20240213,091800,131992310,15520,15520,15520,15520,4
20240213,091700,131930230,15520,15520,15520,15520,1
20240213,091600,131914710,15510,15510,15510,15510,1
20240213,091500,131899200,15510,15460,15530,15460,256
20240213,091400,127928560,15450,15570,15580,15430,1701
20240213,091300,101627830,15530,15600,15600,15530,965
20240213,091200,86617830,15590,15590,15590,15590,12
20240213,091100,86430750,15590,15590,15590,15590,74
20240213,091000,85277090,15580,15550,15580,15550,171
20240213,090900,82617710,15500,15510,15510,15490,172
20240213,090800,79951620,15500,15510,15510,15500,194
20240213,090700,76943830,15510,15510,15510,15440,359
20240213,090600,71375810,15470,15460,15470,15460,688
20240213,090500,60734880,15460,15490,15510,15460,518
20240213,090400,52710180,15460,15460,15460,15460,11
20240213,090300,52540120,15360,15460,15460,15360,447
20240213,090200,45651690,15460,15430,15460,15300,956
20240213,090100,30956890,15430,15510,15510,15430,1334
20240213,090000,10279050,15540,15540,15700,15540,560