KissMeData/088280/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195500,239637995,4175,4175,4175,4175,950
20240215,195400,239637995,4175,4175,4175,4175,0
20240215,195300,239637995,4175,4175,4175,4175,0
20240215,195200,239637995,4175,4175,4175,4175,0
20240215,195100,239637995,4175,4175,4175,4175,0
20240215,195000,239637995,4175,4175,4175,4175,0
20240215,194900,239637995,4175,4175,4175,4175,0
20240215,194800,239637995,4175,4175,4175,4175,0
20240215,194700,239637995,4175,4175,4175,4175,0
20240215,194600,239637995,4175,4175,4175,4175,0
20240215,194500,239637995,4175,4175,4175,4175,0
20240215,194400,239637995,4175,4175,4175,4175,0
20240215,194300,239637995,4175,4175,4175,4175,0
20240215,194200,239637995,4175,4175,4175,4175,0
20240215,194100,239637995,4175,4175,4175,4175,0
20240215,194000,239637995,4175,4175,4175,4175,0
20240215,193900,239637995,4175,4175,4175,4175,0
20240215,193800,239637995,4175,4175,4175,4175,0
20240215,193700,239637995,4175,4175,4175,4175,0
20240215,193600,239637995,4175,4175,4175,4175,0
20240215,193500,239637995,4175,4175,4175,4175,0
20240215,193400,239637995,4175,4175,4175,4175,0
20240215,193300,239637995,4175,4175,4175,4175,0
20240215,193200,239637995,4175,4175,4175,4175,0
20240215,193100,239637995,4175,4175,4175,4175,0
20240215,193000,239637995,4175,4175,4175,4175,0
20240215,192900,239637995,4175,4175,4175,4175,0
20240215,192800,239637995,4175,4175,4175,4175,0
20240215,192700,239637995,4175,4175,4175,4175,0
20240215,192600,239637995,4175,4175,4175,4175,0
20240215,192500,239637995,4175,4175,4175,4175,950
20240215,192400,239637995,4175,4175,4175,4175,0
20240215,192300,239637995,4175,4175,4175,4175,0
20240215,192200,239637995,4175,4175,4175,4175,0
20240215,192100,239637995,4175,4175,4175,4175,0
20240215,192000,239637995,4175,4175,4175,4175,0
20240215,191900,239637995,4175,4175,4175,4175,0
20240215,191800,239637995,4175,4175,4175,4175,0
20240215,191700,239637995,4175,4175,4175,4175,0
20240215,191600,239637995,4175,4175,4175,4175,0
20240215,191500,239637995,4175,4175,4175,4175,0
20240215,191400,239637995,4175,4175,4175,4175,0
20240215,191300,239637995,4175,4175,4175,4175,0
20240215,191200,239637995,4175,4175,4175,4175,0
20240215,191100,239637995,4175,4175,4175,4175,0
20240215,191000,239637995,4175,4175,4175,4175,0
20240215,190900,239637995,4175,4175,4175,4175,0
20240215,190800,239637995,4175,4175,4175,4175,0
20240215,190700,239637995,4175,4175,4175,4175,0
20240215,190600,239637995,4175,4175,4175,4175,0
20240215,190500,239637995,4175,4175,4175,4175,0
20240215,190400,239637995,4175,4175,4175,4175,0
20240215,190300,239637995,4175,4175,4175,4175,0
20240215,190200,239637995,4175,4175,4175,4175,0
20240215,190100,239637995,4175,4175,4175,4175,0
20240215,190000,239637995,4175,4175,4175,4175,0
20240215,185900,239637995,4175,4175,4175,4175,0
20240215,185800,239637995,4175,4175,4175,4175,0
20240215,185700,239637995,4175,4175,4175,4175,0
20240215,185600,239637995,4175,4175,4175,4175,0
20240215,185500,239637995,4175,4175,4175,4175,950
20240215,185400,239637995,4175,4175,4175,4175,0
20240215,185300,239637995,4175,4175,4175,4175,0
20240215,185200,239637995,4175,4175,4175,4175,0
20240215,185100,239637995,4175,4175,4175,4175,0
20240215,185000,239637995,4175,4175,4175,4175,0
20240215,184900,239637995,4175,4175,4175,4175,0
20240215,184800,239637995,4175,4175,4175,4175,0
20240215,184700,239637995,4175,4175,4175,4175,0
20240215,184600,239637995,4175,4175,4175,4175,0
20240215,184500,239637995,4175,4175,4175,4175,0
20240215,184400,239637995,4175,4175,4175,4175,0
20240215,184300,239637995,4175,4175,4175,4175,0
20240215,184200,239637995,4175,4175,4175,4175,0
20240215,184100,239637995,4175,4175,4175,4175,0
20240215,184000,239637995,4175,4175,4175,4175,0
20240215,183900,239637995,4175,4175,4175,4175,0
20240215,183800,239637995,4175,4175,4175,4175,0
20240215,183700,239637995,4175,4175,4175,4175,0
20240215,183600,239637995,4175,4175,4175,4175,0
20240215,183500,239637995,4175,4175,4175,4175,0
20240215,183400,239637995,4175,4175,4175,4175,0
20240215,183300,239637995,4175,4175,4175,4175,0
20240215,183200,239637995,4175,4175,4175,4175,0
20240215,183100,239637995,4175,4175,4175,4175,0
20240215,183000,239637995,4175,4175,4175,4175,0
20240215,182900,239637995,4175,4175,4175,4175,0
20240215,182800,239637995,4175,4175,4175,4175,0
20240215,182700,239637995,4175,4175,4175,4175,0
20240215,182600,239637995,4175,4175,4175,4175,0
20240215,182500,239637995,4175,4175,4175,4175,950
20240215,182400,239637995,4175,4175,4175,4175,0
20240215,182300,239637995,4175,4175,4175,4175,0
20240215,182200,239637995,4175,4175,4175,4175,0
20240215,182100,239637995,4175,4175,4175,4175,0
20240215,182000,239637995,4175,4175,4175,4175,0
20240215,181900,239637995,4175,4175,4175,4175,0
20240215,181800,239637995,4175,4175,4175,4175,0
20240215,181700,239637995,4175,4175,4175,4175,0
20240215,181600,239637995,4175,4175,4175,4175,0
20240215,181500,239637995,4175,4175,4175,4175,0
20240215,181400,239637995,4175,4175,4175,4175,0
20240215,181300,239637995,4175,4175,4175,4175,0
20240215,181200,239637995,4175,4175,4175,4175,0
20240215,181100,239637995,4175,4175,4175,4175,0
20240215,181000,239637995,4175,4175,4175,4175,0
20240215,180900,239637995,4175,4175,4175,4175,0
20240215,180800,239637995,4175,4175,4175,4175,0
20240215,180700,239637995,4175,4175,4175,4175,0
20240215,180600,239637995,4175,4175,4175,4175,0
20240215,180500,239637995,4175,4175,4175,4175,0
20240215,180400,239637995,4175,4175,4175,4175,0
20240215,180300,239637995,4175,4175,4175,4175,0
20240215,180200,239637995,4175,4175,4175,4175,0
20240215,180100,239637995,4175,4175,4175,4175,0
20240215,180000,239637995,4175,4175,4175,4175,0
20240215,175900,239637995,4175,4175,4175,4175,0
20240215,175800,239637995,4175,4175,4175,4175,0
20240215,175700,239637995,4175,4175,4175,4175,0
20240215,175600,239637995,4175,4175,4175,4175,0
20240215,175500,239637995,4175,4175,4175,4175,950
20240215,175400,239637995,4175,4175,4175,4175,0
20240215,175300,239637995,4175,4175,4175,4175,0
20240215,175200,239637995,4175,4175,4175,4175,0
20240215,175100,239637995,4175,4175,4175,4175,0
20240215,175000,239637995,4175,4175,4175,4175,0
20240215,174900,239637995,4175,4175,4175,4175,0
20240215,174800,239637995,4175,4175,4175,4175,0
20240215,174700,239637995,4175,4175,4175,4175,0
20240215,174600,239637995,4175,4175,4175,4175,0
20240215,174500,239637995,4175,4175,4175,4175,0
20240215,174400,239637995,4175,4175,4175,4175,0
20240215,174300,239637995,4175,4175,4175,4175,0
20240215,174200,239637995,4175,4175,4175,4175,0
20240215,174100,239637995,4175,4175,4175,4175,0
20240215,174000,239637995,4175,4175,4175,4175,0
20240215,173900,239637995,4175,4175,4175,4175,0
20240215,173800,239637995,4175,4175,4175,4175,0
20240215,173700,239637995,4175,4175,4175,4175,0
20240215,173600,239637995,4175,4175,4175,4175,0
20240215,173500,239637995,4175,4175,4175,4175,0
20240215,173400,239637995,4175,4175,4175,4175,0
20240215,173300,239637995,4175,4175,4175,4175,0
20240215,173200,239637995,4175,4175,4175,4175,0
20240215,173100,239637995,4175,4175,4175,4175,0
20240215,173000,239637995,4175,4175,4175,4175,0
20240215,172900,239637995,4175,4175,4175,4175,0
20240215,172800,239637995,4175,4175,4175,4175,0
20240215,172700,239637995,4175,4175,4175,4175,0
20240215,172600,239637995,4175,4175,4175,4175,0
20240215,172500,239637995,4175,4175,4175,4175,950
20240215,172400,239637995,4175,4175,4175,4175,0
20240215,172300,239637995,4175,4175,4175,4175,0
20240215,172200,239637995,4175,4175,4175,4175,0
20240215,172100,239637995,4175,4175,4175,4175,0
20240215,172000,239637995,4175,4175,4175,4175,0
20240215,171900,239637995,4175,4175,4175,4175,0
20240215,171800,239637995,4175,4175,4175,4175,0
20240215,171700,239637995,4175,4175,4175,4175,0
20240215,171600,239637995,4175,4175,4175,4175,0
20240215,171500,239637995,4175,4175,4175,4175,0
20240215,171400,239637995,4175,4175,4175,4175,0
20240215,171300,239637995,4175,4175,4175,4175,0
20240215,171200,239637995,4175,4175,4175,4175,0
20240215,171100,239637995,4175,4175,4175,4175,0
20240215,171000,239637995,4175,4175,4175,4175,0
20240215,170900,239637995,4175,4175,4175,4175,0
20240215,170800,239637995,4175,4175,4175,4175,0
20240215,170700,239637995,4175,4175,4175,4175,0
20240215,170600,239637995,4175,4175,4175,4175,0
20240215,170500,239637995,4175,4175,4175,4175,0
20240215,170400,239637995,4175,4175,4175,4175,0
20240215,170300,239637995,4175,4175,4175,4175,0
20240215,170200,239637995,4175,4175,4175,4175,0
20240215,170100,239637995,4175,4175,4175,4175,0
20240215,170000,239637995,4175,4175,4175,4175,0
20240215,165900,239637995,4175,4175,4175,4175,0
20240215,165800,239637995,4175,4175,4175,4175,0
20240215,165700,239637995,4175,4175,4175,4175,0
20240215,165600,239637995,4175,4175,4175,4175,0
20240215,165500,239637995,4175,4175,4175,4175,950
20240215,165400,239637995,4175,4175,4175,4175,0
20240215,165300,239637995,4175,4175,4175,4175,0
20240215,165200,239637995,4175,4175,4175,4175,0
20240215,165100,239637995,4175,4175,4175,4175,0
20240215,165000,239637995,4175,4175,4175,4175,0
20240215,164900,239637995,4175,4175,4175,4175,0
20240215,164800,239637995,4175,4175,4175,4175,0
20240215,164700,239637995,4175,4175,4175,4175,0
20240215,164600,239637995,4175,4175,4175,4175,0
20240215,164500,239637995,4175,4175,4175,4175,0
20240215,164400,239637995,4175,4175,4175,4175,0
20240215,164300,239637995,4175,4175,4175,4175,0
20240215,164200,239637995,4175,4175,4175,4175,0
20240215,164100,239637995,4175,4175,4175,4175,0
20240215,164000,239637995,4175,4175,4175,4175,0
20240215,163900,239637995,4175,4175,4175,4175,0
20240215,163800,239637995,4175,4175,4175,4175,0
20240215,163700,239637995,4175,4175,4175,4175,0
20240215,163600,239637995,4175,4175,4175,4175,0
20240215,163500,239637995,4175,4175,4175,4175,0
20240215,163400,239637995,4175,4175,4175,4175,0
20240215,163300,239637995,4175,4175,4175,4175,0
20240215,163200,239637995,4175,4175,4175,4175,0
20240215,163100,239637995,4175,4175,4175,4175,0
20240215,163000,239637995,4175,4175,4175,4175,0
20240215,162900,239637995,4175,4175,4175,4175,0
20240215,162800,239637995,4175,4175,4175,4175,0
20240215,162700,239637995,4175,4175,4175,4175,0
20240215,162600,239637995,4175,4175,4175,4175,0
20240215,162500,239637995,4175,4175,4175,4175,950
20240215,162400,239637995,4175,4175,4175,4175,0
20240215,162300,239637995,4175,4175,4175,4175,0
20240215,162200,239637995,4175,4175,4175,4175,0
20240215,162100,239637995,4175,4175,4175,4175,0
20240215,162000,239637995,4175,4175,4175,4175,0
20240215,161900,239637995,4175,4175,4175,4175,0
20240215,161800,239637995,4175,4175,4175,4175,0
20240215,161700,239637995,4175,4175,4175,4175,0
20240215,161600,239637995,4175,4175,4175,4175,0
20240215,161500,239637995,4175,4175,4175,4175,0
20240215,161400,239637995,4175,4175,4175,4175,0
20240215,161300,239637995,4175,4175,4175,4175,0
20240215,161200,239637995,4175,4175,4175,4175,0
20240215,161100,239637995,4175,4175,4175,4175,0
20240215,161000,239637995,4175,4175,4175,4175,0
20240215,160900,239637995,4175,4175,4175,4175,0
20240215,160800,239637995,4175,4175,4175,4175,0
20240215,160700,239637995,4175,4175,4175,4175,0
20240215,160600,239637995,4175,4175,4175,4175,0
20240215,160500,239637995,4175,4175,4175,4175,0
20240215,160400,239637995,4175,4175,4175,4175,0
20240215,160300,239637995,4175,4175,4175,4175,0
20240215,160200,239637995,4175,4175,4175,4175,0
20240215,160100,239637995,4175,4175,4175,4175,0
20240215,160000,239637995,4175,4175,4175,4175,0
20240215,155900,239637995,4175,4175,4175,4175,0
20240215,155800,239637995,4175,4175,4175,4175,0
20240215,155700,239637995,4175,4175,4175,4175,0
20240215,155600,239637995,4175,4175,4175,4175,0
20240215,155500,239637995,4175,4175,4175,4175,950
20240215,155400,239637995,4175,4175,4175,4175,0
20240215,155300,239637995,4175,4175,4175,4175,0
20240215,155200,239637995,4175,4175,4175,4175,0
20240215,155100,239637995,4175,4175,4175,4175,0
20240215,155000,239637995,4175,4175,4175,4175,0
20240215,154900,239637995,4175,4175,4175,4175,0
20240215,154800,239637995,4175,4175,4175,4175,0
20240215,154700,239637995,4175,4175,4175,4175,0
20240215,154600,239637995,4175,4175,4175,4175,0
20240215,154500,239637995,4175,4175,4175,4175,0
20240215,154400,239637995,4175,4175,4175,4175,0
20240215,154300,239637995,4175,4175,4175,4175,0
20240215,154200,239637995,4175,4175,4175,4175,0
20240215,154100,239637995,4175,4175,4175,4175,0
20240215,154000,239637995,4175,4175,4175,4175,0
20240215,153900,239637995,4175,4175,4175,4175,0
20240215,153800,239637995,4175,4175,4175,4175,0
20240215,153700,239637995,4175,4175,4175,4175,0
20240215,153600,239637995,4175,4175,4175,4175,0
20240215,153500,239637995,4175,4175,4175,4175,0
20240215,153400,239637995,4175,4175,4175,4175,0
20240215,153300,239637995,4175,4175,4175,4175,0
20240215,153200,239637995,4175,4175,4175,4175,0
20240215,153100,239637995,4175,4175,4175,4175,0
20240215,153000,239637995,4175,4175,4175,4175,950
20240215,152900,235671745,4165,4165,4165,4165,0
20240215,152800,235671745,4165,4165,4165,4165,0
20240215,152700,235671745,4165,4165,4165,4165,0
20240215,152600,235671745,4165,4165,4165,4165,0
20240215,152500,235671745,4165,4165,4165,4165,0
20240215,152400,235671745,4165,4165,4165,4165,0
20240215,152300,235671745,4165,4165,4165,4165,0
20240215,152200,235671745,4165,4165,4165,4165,0
20240215,152100,235671745,4165,4165,4165,4165,0
20240215,152000,235671745,4165,4165,4165,4165,0
20240215,151900,235671745,4165,4160,4165,4150,1140
20240215,151800,230940575,4150,4155,4155,4150,616
20240215,151700,228381355,4155,4155,4155,4155,833
20240215,151600,224920240,4155,4155,4155,4155,80
20240215,151500,224587840,4160,4155,4160,4155,44
20240215,151400,224404965,4155,4155,4155,4155,565
20240215,151300,222057390,4155,4160,4160,4155,314
20240215,151200,220752710,4160,4155,4165,4155,28
20240215,151100,220636350,4160,4160,4160,4160,0
20240215,151000,220636350,4160,4160,4160,4160,456
20240215,150900,218739390,4160,4160,4160,4160,0
20240215,150800,218739390,4160,4160,4160,4160,10
20240215,150700,218697790,4175,4165,4175,4165,104
20240215,150600,218263930,4175,4175,4175,4175,0
20240215,150500,218263930,4175,4175,4175,4175,0
20240215,150400,218263930,4175,4175,4175,4175,0
20240215,150300,218263930,4175,4175,4175,4175,0
20240215,150200,218263930,4175,4175,4175,4175,0
20240215,150100,218263930,4175,4175,4175,4175,1
20240215,150000,218259755,4175,4175,4175,4175,0
20240215,145900,218259755,4175,4175,4175,4175,0
20240215,145800,218259755,4175,4170,4175,4170,62
20240215,145700,218001055,4160,4160,4160,4160,288
20240215,145600,216802975,4175,4175,4175,4175,14
20240215,145500,216744525,4180,4180,4180,4180,110
20240215,145400,216284725,4180,4175,4180,4175,20
20240215,145300,216201185,4180,4170,4180,4170,2
20240215,145200,216192835,4160,4160,4160,4155,218
20240215,145100,215286500,4160,4165,4165,4160,1000
20240215,145000,211125060,4180,4180,4180,4180,0
20240215,144900,211125060,4180,4175,4180,4175,4
20240215,144800,211108350,4180,4175,4180,4175,9
20240215,144700,211070735,4175,4175,4175,4175,4
20240215,144600,211054035,4175,4175,4175,4175,51
20240215,144500,210841110,4175,4170,4175,4165,502
20240215,144400,208749765,4170,4170,4170,4170,1
20240215,144300,208745595,4170,4170,4170,4170,16
20240215,144200,208678875,4170,4170,4170,4170,1700
20240215,144100,201589875,4170,4170,4170,4170,440
20240215,144000,199755075,4170,4175,4175,4170,14
20240215,143900,199696635,4175,4175,4175,4175,3
20240215,143800,199684110,4175,4175,4175,4175,332
20240215,143700,198298010,4175,4175,4175,4175,11
20240215,143600,198252085,4175,4175,4175,4175,0
20240215,143500,198252085,4175,4175,4175,4175,0
20240215,143400,198252085,4175,4175,4175,4175,0
20240215,143300,198252085,4175,4175,4175,4175,0
20240215,143200,198252085,4175,4175,4175,4175,1
20240215,143100,198247910,4180,4180,4180,4180,5
20240215,143000,198227010,4180,4180,4180,4180,0
20240215,142900,198227010,4180,4180,4180,4180,1
20240215,142800,198222830,4180,4180,4180,4180,1
20240215,142700,198218650,4180,4180,4180,4180,1
20240215,142600,198214470,4175,4180,4180,4175,12
20240215,142500,198164315,4180,4180,4180,4180,11
20240215,142400,198118335,4180,4180,4180,4180,2
20240215,142300,198109975,4185,4185,4185,4185,0
20240215,142200,198109975,4185,4185,4185,4185,112
20240215,142100,197641255,4180,4180,4180,4180,0
20240215,142000,197641255,4180,4180,4180,4180,0
20240215,141900,197641255,4180,4180,4180,4180,7
20240215,141800,197611995,4180,4180,4180,4180,566
20240215,141700,195246115,4180,4180,4180,4180,10
20240215,141600,195204315,4180,4180,4180,4180,2
20240215,141500,195195955,4180,4180,4180,4180,21
20240215,141400,195108175,4180,4180,4180,4180,206
20240215,141300,194247095,4180,4180,4180,4180,0
20240215,141200,194247095,4180,4180,4180,4180,0
20240215,141100,194247095,4180,4180,4180,4180,5
20240215,141000,194226195,4180,4180,4180,4180,3
20240215,140900,194213655,4170,4170,4170,4170,25
20240215,140800,194109405,4170,4170,4170,4170,0
20240215,140700,194109405,4170,4170,4170,4170,0
20240215,140600,194109405,4170,4175,4175,4170,1000
20240215,140500,189938850,4185,4185,4185,4185,0
20240215,140400,189938850,4185,4185,4185,4185,7
20240215,140300,189909555,4185,4180,4185,4180,59
20240215,140200,189662685,4180,4180,4180,4180,101
20240215,140100,189240505,4180,4180,4180,4180,51
20240215,140000,189027325,4180,4180,4180,4180,0
20240215,135900,189027325,4180,4180,4180,4180,1
20240215,135800,189023145,4180,4180,4180,4180,0
20240215,135700,189023145,4180,4180,4180,4180,0
20240215,135600,189023145,4180,4180,4180,4180,0
20240215,135500,189023145,4180,4180,4180,4180,2
20240215,135400,189014785,4180,4180,4180,4180,58
20240215,135300,188772345,4175,4175,4175,4175,26
20240215,135200,188663795,4170,4170,4170,4170,0
20240215,135100,188663795,4170,4175,4175,4170,250
20240215,135000,187620465,4180,4180,4180,4180,6
20240215,134900,187595385,4180,4180,4180,4180,0
20240215,134800,187595385,4180,4180,4180,4180,0
20240215,134700,187595385,4180,4180,4180,4180,0
20240215,134600,187595385,4180,4180,4180,4180,5
20240215,134500,187574485,4180,4180,4180,4180,45
20240215,134400,187386385,4180,4180,4180,4180,10
20240215,134300,187344585,4175,4175,4175,4175,100
20240215,134200,186927085,4180,4180,4180,4180,7
20240215,134100,186897825,4180,4180,4180,4180,2
20240215,134000,186889465,4180,4180,4180,4180,0
20240215,133900,186889465,4180,4180,4180,4180,0
20240215,133800,186889465,4180,4175,4180,4175,653
20240215,133700,184162620,4175,4185,4185,4175,358
20240215,133600,182667420,4185,4185,4185,4185,0
20240215,133500,182667420,4185,4185,4185,4185,3
20240215,133400,182654865,4180,4180,4180,4180,0
20240215,133300,182654865,4180,4180,4180,4180,2
20240215,133200,182646505,4185,4180,4185,4180,17
20240215,133100,182575420,4180,4180,4180,4180,116
20240215,133000,182090540,4180,4170,4180,4170,1164
20240215,132900,177229925,4170,4170,4170,4170,401
20240215,132800,175557755,4170,4170,4170,4170,0
20240215,132700,175557755,4170,4170,4170,4170,0
20240215,132600,175557755,4170,4170,4170,4170,0
20240215,132500,175557755,4170,4170,4170,4170,3
20240215,132400,175545245,4175,4175,4175,4175,0
20240215,132300,175545245,4175,4175,4175,4175,0
20240215,132200,175545245,4175,4175,4175,4175,0
20240215,132100,175545245,4175,4175,4175,4175,0
20240215,132000,175545245,4175,4175,4175,4175,0
20240215,131900,175545245,4175,4175,4175,4175,0
20240215,131800,175545245,4175,4175,4175,4175,0
20240215,131700,175545245,4175,4175,4175,4175,1
20240215,131600,175541070,4175,4175,4175,4175,12
20240215,131500,175490970,4175,4175,4175,4170,1714
20240215,131400,168335040,4180,4185,4185,4180,226
20240215,131300,167389730,4190,4190,4190,4190,147
20240215,131200,166773800,4190,4190,4190,4190,16
20240215,131100,166706760,4195,4195,4195,4195,0
20240215,131000,166706760,4195,4195,4195,4195,0
20240215,130900,166706760,4195,4195,4195,4195,0
20240215,130800,166706760,4195,4195,4195,4195,1
20240215,130700,166702565,4195,4195,4195,4195,1
20240215,130600,166698370,4195,4195,4195,4195,1
20240215,130500,166694175,4195,4190,4195,4190,8
20240215,130400,166660640,4195,4195,4195,4195,19
20240215,130300,166580935,4200,4195,4200,4195,195
20240215,130200,165762830,4190,4190,4190,4190,0
20240215,130100,165762830,4190,4190,4190,4190,0
20240215,130000,165762830,4190,4190,4190,4190,2
20240215,125900,165754450,4190,4190,4190,4190,12
20240215,125800,165704170,4190,4190,4190,4190,0
20240215,125700,165704170,4190,4190,4190,4190,0
20240215,125600,165704170,4190,4190,4190,4190,0
20240215,125500,165704170,4190,4190,4190,4190,0
20240215,125400,165704170,4190,4190,4190,4190,0
20240215,125300,165704170,4190,4190,4190,4190,0
20240215,125200,165704170,4190,4190,4190,4190,3
20240215,125100,165691600,4185,4185,4185,4185,0
20240215,125000,165691600,4185,4185,4185,4185,19
20240215,124900,165612085,4185,4185,4185,4185,0
20240215,124800,165612085,4185,4185,4185,4185,7
20240215,124700,165582790,4180,4180,4180,4180,0
20240215,124600,165582790,4180,4180,4180,4180,0
20240215,124500,165582790,4180,4180,4180,4180,4
20240215,124400,165566070,4180,4180,4180,4180,34
20240215,124300,165423950,4180,4175,4180,4175,336
20240215,124200,164019480,4175,4175,4175,4175,23
20240215,124100,163923455,4180,4180,4180,4180,235
20240215,124000,162941155,4180,4180,4180,4180,683
20240215,123900,160086215,4185,4185,4185,4185,59
20240215,123800,159839300,4185,4185,4185,4185,0
20240215,123700,159839300,4185,4185,4185,4185,0
20240215,123600,159839300,4185,4185,4185,4185,0
20240215,123500,159839300,4185,4185,4185,4185,1
20240215,123400,159835115,4185,4185,4185,4185,15
20240215,123300,159772340,4185,4185,4185,4180,150
20240215,123200,159145240,4185,4185,4185,4185,300
20240215,123100,157889740,4185,4185,4185,4185,3
20240215,123000,157877185,4185,4185,4185,4185,0
20240215,122900,157877185,4185,4185,4185,4185,0
20240215,122800,157877185,4185,4185,4185,4185,1
20240215,122700,157873000,4185,4185,4185,4185,6
20240215,122600,157847890,4185,4185,4185,4185,60
20240215,122500,157596790,4185,4185,4185,4185,50
20240215,122400,157387540,4185,4185,4185,4185,0
20240215,122300,157387540,4185,4190,4190,4185,57
20240215,122200,157148745,4185,4190,4190,4185,133
20240215,122100,156591535,4190,4195,4195,4190,10
20240215,122000,156549595,4190,4190,4190,4190,97
20240215,121900,156143165,4190,4190,4190,4190,0
20240215,121800,156143165,4190,4190,4190,4190,0
20240215,121700,156143165,4190,4190,4190,4190,0
20240215,121600,156143165,4190,4190,4190,4190,0
20240215,121500,156143165,4190,4190,4190,4190,0
20240215,121400,156143165,4190,4190,4190,4190,1
20240215,121300,156138975,4190,4190,4190,4190,11
20240215,121200,156092885,4190,4190,4190,4190,112
20240215,121100,155623605,4190,4190,4190,4190,0
20240215,121000,155623605,4190,4190,4190,4190,0
20240215,120900,155623605,4190,4190,4190,4190,0
20240215,120800,155623605,4190,4190,4190,4190,4
20240215,120700,155606845,4190,4190,4190,4190,0
20240215,120600,155606845,4190,4190,4190,4190,1
20240215,120500,155602655,4195,4195,4195,4195,0
20240215,120400,155602655,4195,4190,4195,4190,59
20240215,120300,155355220,4190,4195,4195,4190,123
20240215,120200,154839250,4195,4195,4195,4195,342
20240215,120100,153404560,4190,4190,4190,4190,0
20240215,120000,153404560,4190,4190,4190,4190,2
20240215,115900,153396180,4190,4190,4190,4190,17
20240215,115800,153324950,4190,4190,4190,4190,167
20240215,115700,152625220,4185,4185,4185,4185,5
20240215,115600,152604295,4190,4190,4190,4190,45
20240215,115500,152415745,4190,4190,4190,4190,0
20240215,115400,152415745,4190,4190,4190,4190,0
20240215,115300,152415745,4190,4190,4190,4190,109
20240215,115200,151959035,4190,4190,4190,4190,4
20240215,115100,151942275,4190,4195,4195,4190,298
20240215,115000,150692835,4190,4190,4190,4190,125
20240215,114900,150169085,4190,4190,4190,4185,107
20240215,114800,149720790,4190,4190,4190,4190,367
20240215,114700,148183060,4185,4185,4185,4185,0
20240215,114600,148183060,4185,4185,4185,4185,1
20240215,114500,148178875,4185,4185,4185,4185,0
20240215,114400,148178875,4185,4185,4185,4185,1
20240215,114300,148174690,4185,4185,4185,4185,1
20240215,114200,148170505,4185,4185,4185,4185,5
20240215,114100,148149580,4185,4185,4185,4185,63
20240215,114000,147885925,4185,4185,4185,4185,228
20240215,113900,146931745,4185,4185,4185,4185,43
20240215,113800,146751790,4185,4185,4185,4185,1
20240215,113700,146747605,4185,4185,4185,4185,437
20240215,113600,144918760,4185,4185,4185,4185,8
20240215,113500,144885280,4180,4185,4185,4180,769
20240215,113400,141667365,4185,4185,4185,4185,0
20240215,113300,141667365,4185,4185,4185,4185,2
20240215,113200,141658995,4185,4185,4185,4185,12
20240215,113100,141608775,4190,4185,4190,4185,125
20240215,113000,141085030,4185,4185,4185,4185,0
20240215,112900,141085030,4185,4185,4185,4185,0
20240215,112800,141085030,4185,4185,4185,4185,0
20240215,112700,141085030,4185,4185,4185,4185,0
20240215,112600,141085030,4185,4185,4185,4185,0
20240215,112500,141085030,4185,4185,4185,4185,0
20240215,112400,141085030,4185,4185,4185,4185,0
20240215,112300,141085030,4185,4185,4185,4185,0
20240215,112200,141085030,4185,4185,4185,4185,0
20240215,112100,141085030,4185,4185,4185,4185,0
20240215,112000,141085030,4185,4185,4185,4185,0
20240215,111900,141085030,4185,4185,4185,4185,0
20240215,111800,141085030,4185,4185,4185,4185,0
20240215,111700,141085030,4185,4185,4185,4185,40
20240215,111600,140917630,4185,4185,4185,4185,0
20240215,111500,140917630,4185,4185,4185,4185,355
20240215,111400,139431955,4180,4180,4180,4180,76
20240215,111300,139114275,4180,4180,4180,4180,12
20240215,111200,139064115,4180,4180,4180,4180,6
20240215,111100,139039035,4180,4180,4180,4180,0
20240215,111000,139039035,4180,4180,4180,4180,52
20240215,110900,138821675,4180,4180,4180,4180,0
20240215,110800,138821675,4180,4180,4180,4180,2
20240215,110700,138813315,4175,4175,4175,4175,0
20240215,110600,138813315,4175,4175,4175,4175,31
20240215,110500,138683890,4180,4180,4180,4180,0
20240215,110400,138683890,4180,4180,4180,4180,0
20240215,110300,138683890,4180,4180,4180,4180,3
20240215,110200,138671350,4175,4175,4175,4175,0
20240215,110100,138671350,4175,4175,4175,4175,0
20240215,110000,138671350,4175,4175,4175,4175,0
20240215,105900,138671350,4175,4170,4175,4170,20
20240215,105800,138587860,4170,4180,4180,4170,126
20240215,105700,138061885,4180,4180,4180,4180,51
20240215,105600,137848705,4180,4180,4180,4180,328
20240215,105500,136477665,4175,4175,4175,4175,0
20240215,105400,136477665,4175,4175,4175,4175,0
20240215,105300,136477665,4175,4175,4175,4175,0
20240215,105200,136477665,4175,4180,4180,4175,7
20240215,105100,136448410,4175,4175,4175,4175,2
20240215,105000,136440060,4175,4175,4175,4175,0
20240215,104900,136440060,4175,4170,4175,4170,243
20240215,104800,135426035,4170,4170,4170,4170,0
20240215,104700,135426035,4170,4170,4170,4170,0
20240215,104600,135426035,4170,4175,4175,4170,17
20240215,104500,135355070,4170,4170,4170,4170,0
20240215,104400,135355070,4170,4170,4170,4170,0
20240215,104300,135355070,4170,4170,4170,4170,21
20240215,104200,135267500,4170,4170,4170,4170,10
20240215,104100,135225800,4175,4175,4175,4175,0
20240215,104000,135225800,4175,4175,4175,4175,249
20240215,103900,134186225,4175,4180,4180,4175,12
20240215,103800,134136120,4180,4180,4180,4175,128
20240215,103700,133601090,4175,4175,4175,4175,0
20240215,103600,133601090,4175,4175,4175,4175,7
20240215,103500,133571865,4175,4175,4175,4175,68
20240215,103400,133287965,4180,4180,4180,4180,477
20240215,103300,131294105,4180,4180,4180,4180,201
20240215,103200,130453925,4180,4175,4180,4175,264
20240215,103100,129350725,4175,4175,4175,4175,1
20240215,103000,129346550,4175,4175,4175,4175,0
20240215,102900,129346550,4175,4175,4175,4175,0
20240215,102800,129346550,4175,4170,4175,4170,45
20240215,102700,129158875,4160,4170,4170,4160,355
20240215,102600,127681865,4175,4165,4175,4165,5
20240215,102500,127661000,4170,4165,4170,4160,205
20240215,102400,126807095,4180,4160,4180,4160,219
20240215,102300,125893520,4160,4155,4160,4155,246
20240215,102200,124870885,4155,4150,4155,4150,35
20240215,102100,124725545,4155,4140,4155,4140,168
20240215,102000,124028730,4145,4140,4145,4140,132
20240215,101900,123482160,4145,4140,4145,4140,692
20240215,101800,120617190,4145,4150,4150,4145,1383
20240215,101700,114879995,4150,4150,4150,4150,56
20240215,101600,114647595,4155,4155,4155,4155,823
20240215,101500,111228030,4155,4160,4160,4155,1741
20240215,101400,103986360,4160,4160,4160,4160,231
20240215,101300,103025400,4165,4165,4165,4165,2
20240215,101200,103017070,4165,4165,4165,4165,599
20240215,101100,100522235,4175,4175,4180,4175,23
20240215,101000,100426175,4165,4175,4180,4165,125
20240215,100900,99904825,4175,4175,4175,4175,5
20240215,100800,99883950,4175,4175,4175,4175,40
20240215,100700,99716950,4175,4170,4175,4170,300
20240215,100600,98464505,4170,4175,4175,4170,1724
20240215,100500,91267325,4185,4185,4185,4185,5
20240215,100400,91246400,4175,4185,4185,4175,1121
20240215,100300,86562115,4190,4190,4190,4190,1
20240215,100200,86557925,4185,4190,4190,4185,304
20240215,100100,85284445,4195,4195,4195,4195,14
20240215,100000,85225715,4190,4190,4190,4190,1
20240215,095900,85221525,4190,4195,4195,4190,9
20240215,095800,85183790,4195,4195,4195,4195,2
20240215,095700,85175400,4190,4190,4190,4190,5
20240215,095600,85154450,4190,4195,4195,4190,59
20240215,095500,84907220,4195,4190,4195,4190,148
20240215,095400,84286450,4190,4190,4190,4190,80
20240215,095300,83951250,4195,4190,4195,4190,2
20240215,095200,83942865,4195,4195,4195,4195,1
20240215,095100,83938670,4200,4200,4200,4200,7
20240215,095000,83909270,4190,4190,4190,4190,0
20240215,094900,83909270,4190,4190,4190,4190,0
20240215,094800,83909270,4190,4190,4190,4190,0
20240215,094700,83909270,4190,4200,4200,4190,240
20240215,094600,82903650,4200,4200,4200,4200,23
20240215,094500,82807050,4195,4195,4195,4195,2
20240215,094400,82798660,4205,4195,4205,4195,51
20240215,094300,82584690,4195,4195,4195,4195,104
20240215,094200,82148410,4195,4190,4195,4190,705
20240215,094100,79190950,4195,4195,4195,4190,26
20240215,094000,79081995,4195,4205,4205,4195,235
20240215,093900,78096130,4205,4200,4205,4200,4
20240215,093800,78079315,4205,4200,4205,4200,10
20240215,093700,78037295,4195,4200,4200,4195,28
20240215,093600,77919825,4200,4190,4200,4190,259
20240215,093500,76833340,4190,4185,4190,4185,31
20240215,093400,76703460,4180,4185,4190,4180,147
20240215,093300,76088105,4185,4190,4190,4185,161
20240215,093200,75414150,4185,4185,4185,4185,117
20240215,093100,74924505,4190,4175,4190,4175,1178
20240215,093000,69996025,4165,4170,4170,4165,402
20240215,092900,68321680,4170,4170,4170,4170,2801
20240215,092800,56641510,4170,4175,4180,4170,611
20240215,092700,54090425,4175,4180,4180,4175,211
20240215,092600,53209490,4180,4185,4185,4180,280
20240215,092500,52039080,4180,4180,4180,4180,160
20240215,092400,51370280,4185,4185,4185,4185,2
20240215,092300,51361910,4185,4185,4185,4185,0
20240215,092200,51361910,4185,4185,4185,4185,678
20240215,092100,48524480,4190,4190,4190,4190,347
20240215,092000,47070550,4190,4190,4190,4190,30
20240215,091900,46944850,4190,4190,4190,4190,4
20240215,091800,46928090,4190,4205,4205,4190,2386
20240215,091700,36902975,4215,4205,4215,4205,15
20240215,091600,36839820,4210,4210,4210,4210,15
20240215,091500,36776670,4210,4210,4210,4210,238
20240215,091400,35774690,4215,4215,4215,4215,0
20240215,091300,35774690,4215,4205,4215,4205,237
20240215,091200,34777325,4205,4190,4205,4190,539
20240215,091100,32514795,4190,4160,4190,4160,1943
20240215,091000,24427720,4170,4165,4170,4160,234
20240215,090900,23453600,4160,4165,4165,4160,349
20240215,090800,22001665,4160,4160,4160,4160,4
20240215,090700,21985025,4160,4150,4160,4150,49
20240215,090600,21781450,4150,4150,4165,4150,322
20240215,090500,20442110,4150,4165,4165,4150,555
20240215,090400,18133945,4180,4185,4185,4180,11
20240215,090300,18087960,4180,4165,4180,4160,214
20240215,090200,17197155,4160,4195,4200,4160,79
20240215,090100,16867125,4200,4150,4200,4150,3004
20240215,090000,4250425,4200,4200,4200,4135,1021