KissMeData/089470/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195600,117883060,4530,4530,4530,4530,184
20240215,195500,117883060,4530,4530,4530,4530,0
20240215,195400,117883060,4530,4530,4530,4530,0
20240215,195300,117883060,4530,4530,4530,4530,0
20240215,195200,117883060,4530,4530,4530,4530,0
20240215,195100,117883060,4530,4530,4530,4530,0
20240215,195000,117883060,4530,4530,4530,4530,0
20240215,194900,117883060,4530,4530,4530,4530,0
20240215,194800,117883060,4530,4530,4530,4530,0
20240215,194700,117883060,4530,4530,4530,4530,0
20240215,194600,117883060,4530,4530,4530,4530,0
20240215,194500,117883060,4530,4530,4530,4530,0
20240215,194400,117883060,4530,4530,4530,4530,0
20240215,194300,117883060,4530,4530,4530,4530,0
20240215,194200,117883060,4530,4530,4530,4530,0
20240215,194100,117883060,4530,4530,4530,4530,0
20240215,194000,117883060,4530,4530,4530,4530,0
20240215,193900,117883060,4530,4530,4530,4530,0
20240215,193800,117883060,4530,4530,4530,4530,0
20240215,193700,117883060,4530,4530,4530,4530,0
20240215,193600,117883060,4530,4530,4530,4530,0
20240215,193500,117883060,4530,4530,4530,4530,0
20240215,193400,117883060,4530,4530,4530,4530,0
20240215,193300,117883060,4530,4530,4530,4530,0
20240215,193200,117883060,4530,4530,4530,4530,0
20240215,193100,117883060,4530,4530,4530,4530,0
20240215,193000,117883060,4530,4530,4530,4530,0
20240215,192900,117883060,4530,4530,4530,4530,0
20240215,192800,117883060,4530,4530,4530,4530,0
20240215,192700,117883060,4530,4530,4530,4530,0
20240215,192600,117883060,4530,4530,4530,4530,184
20240215,192500,117883060,4530,4530,4530,4530,0
20240215,192400,117883060,4530,4530,4530,4530,0
20240215,192300,117883060,4530,4530,4530,4530,0
20240215,192200,117883060,4530,4530,4530,4530,0
20240215,192100,117883060,4530,4530,4530,4530,0
20240215,192000,117883060,4530,4530,4530,4530,0
20240215,191900,117883060,4530,4530,4530,4530,0
20240215,191800,117883060,4530,4530,4530,4530,0
20240215,191700,117883060,4530,4530,4530,4530,0
20240215,191600,117883060,4530,4530,4530,4530,0
20240215,191500,117883060,4530,4530,4530,4530,0
20240215,191400,117883060,4530,4530,4530,4530,0
20240215,191300,117883060,4530,4530,4530,4530,0
20240215,191200,117883060,4530,4530,4530,4530,0
20240215,191100,117883060,4530,4530,4530,4530,0
20240215,191000,117883060,4530,4530,4530,4530,0
20240215,190900,117883060,4530,4530,4530,4530,0
20240215,190800,117883060,4530,4530,4530,4530,0
20240215,190700,117883060,4530,4530,4530,4530,0
20240215,190600,117883060,4530,4530,4530,4530,0
20240215,190500,117883060,4530,4530,4530,4530,0
20240215,190400,117883060,4530,4530,4530,4530,0
20240215,190300,117883060,4530,4530,4530,4530,0
20240215,190200,117883060,4530,4530,4530,4530,0
20240215,190100,117883060,4530,4530,4530,4530,0
20240215,190000,117883060,4530,4530,4530,4530,0
20240215,185900,117883060,4530,4530,4530,4530,0
20240215,185800,117883060,4530,4530,4530,4530,0
20240215,185700,117883060,4530,4530,4530,4530,0
20240215,185600,117883060,4530,4530,4530,4530,184
20240215,185500,117883060,4530,4530,4530,4530,0
20240215,185400,117883060,4530,4530,4530,4530,0
20240215,185300,117883060,4530,4530,4530,4530,0
20240215,185200,117883060,4530,4530,4530,4530,0
20240215,185100,117883060,4530,4530,4530,4530,0
20240215,185000,117883060,4530,4530,4530,4530,0
20240215,184900,117883060,4530,4530,4530,4530,0
20240215,184800,117883060,4530,4530,4530,4530,0
20240215,184700,117883060,4530,4530,4530,4530,0
20240215,184600,117883060,4530,4530,4530,4530,0
20240215,184500,117883060,4530,4530,4530,4530,0
20240215,184400,117883060,4530,4530,4530,4530,0
20240215,184300,117883060,4530,4530,4530,4530,0
20240215,184200,117883060,4530,4530,4530,4530,0
20240215,184100,117883060,4530,4530,4530,4530,0
20240215,184000,117883060,4530,4530,4530,4530,0
20240215,183900,117883060,4530,4530,4530,4530,0
20240215,183800,117883060,4530,4530,4530,4530,0
20240215,183700,117883060,4530,4530,4530,4530,0
20240215,183600,117883060,4530,4530,4530,4530,0
20240215,183500,117883060,4530,4530,4530,4530,0
20240215,183400,117883060,4530,4530,4530,4530,0
20240215,183300,117883060,4530,4530,4530,4530,0
20240215,183200,117883060,4530,4530,4530,4530,0
20240215,183100,117883060,4530,4530,4530,4530,0
20240215,183000,117883060,4530,4530,4530,4530,0
20240215,182900,117883060,4530,4530,4530,4530,0
20240215,182800,117883060,4530,4530,4530,4530,0
20240215,182700,117883060,4530,4530,4530,4530,0
20240215,182600,117883060,4530,4530,4530,4530,184
20240215,182500,117883060,4530,4530,4530,4530,0
20240215,182400,117883060,4530,4530,4530,4530,0
20240215,182300,117883060,4530,4530,4530,4530,0
20240215,182200,117883060,4530,4530,4530,4530,0
20240215,182100,117883060,4530,4530,4530,4530,0
20240215,182000,117883060,4530,4530,4530,4530,0
20240215,181900,117883060,4530,4530,4530,4530,0
20240215,181800,117883060,4530,4530,4530,4530,0
20240215,181700,117883060,4530,4530,4530,4530,0
20240215,181600,117883060,4530,4530,4530,4530,0
20240215,181500,117883060,4530,4530,4530,4530,0
20240215,181400,117883060,4530,4530,4530,4530,0
20240215,181300,117883060,4530,4530,4530,4530,0
20240215,181200,117883060,4530,4530,4530,4530,0
20240215,181100,117883060,4530,4530,4530,4530,0
20240215,181000,117883060,4530,4530,4530,4530,0
20240215,180900,117883060,4530,4530,4530,4530,0
20240215,180800,117883060,4530,4530,4530,4530,0
20240215,180700,117883060,4530,4530,4530,4530,0
20240215,180600,117883060,4530,4530,4530,4530,0
20240215,180500,117883060,4530,4530,4530,4530,0
20240215,180400,117883060,4530,4530,4530,4530,0
20240215,180300,117883060,4530,4530,4530,4530,0
20240215,180200,117883060,4530,4530,4530,4530,0
20240215,180100,117883060,4530,4530,4530,4530,0
20240215,180000,117883060,4530,4530,4530,4530,0
20240215,175900,117883060,4530,4530,4530,4530,0
20240215,175800,117883060,4530,4530,4530,4530,0
20240215,175700,117883060,4530,4530,4530,4530,0
20240215,175600,117883060,4530,4530,4530,4530,184
20240215,175500,117883060,4530,4530,4530,4530,0
20240215,175400,117883060,4530,4530,4530,4530,0
20240215,175300,117883060,4530,4530,4530,4530,0
20240215,175200,117883060,4530,4530,4530,4530,0
20240215,175100,117883060,4530,4530,4530,4530,0
20240215,175000,117883060,4530,4530,4530,4530,0
20240215,174900,117883060,4530,4530,4530,4530,0
20240215,174800,117883060,4530,4530,4530,4530,0
20240215,174700,117883060,4530,4530,4530,4530,0
20240215,174600,117883060,4530,4530,4530,4530,0
20240215,174500,117883060,4530,4530,4530,4530,0
20240215,174400,117883060,4530,4530,4530,4530,0
20240215,174300,117883060,4530,4530,4530,4530,0
20240215,174200,117883060,4530,4530,4530,4530,0
20240215,174100,117883060,4530,4530,4530,4530,0
20240215,174000,117883060,4530,4530,4530,4530,0
20240215,173900,117883060,4530,4530,4530,4530,0
20240215,173800,117883060,4530,4530,4530,4530,0
20240215,173700,117883060,4530,4530,4530,4530,0
20240215,173600,117883060,4530,4530,4530,4530,0
20240215,173500,117883060,4530,4530,4530,4530,0
20240215,173400,117883060,4530,4530,4530,4530,0
20240215,173300,117883060,4530,4530,4530,4530,0
20240215,173200,117883060,4530,4530,4530,4530,0
20240215,173100,117883060,4530,4530,4530,4530,0
20240215,173000,117883060,4530,4530,4530,4530,0
20240215,172900,117883060,4530,4530,4530,4530,0
20240215,172800,117883060,4530,4530,4530,4530,0
20240215,172700,117883060,4530,4530,4530,4530,0
20240215,172600,117883060,4530,4530,4530,4530,184
20240215,172500,117883060,4530,4530,4530,4530,0
20240215,172400,117883060,4530,4530,4530,4530,0
20240215,172300,117883060,4530,4530,4530,4530,0
20240215,172200,117883060,4530,4530,4530,4530,0
20240215,172100,117883060,4530,4530,4530,4530,0
20240215,172000,117883060,4530,4530,4530,4530,0
20240215,171900,117883060,4530,4530,4530,4530,0
20240215,171800,117883060,4530,4530,4530,4530,0
20240215,171700,117883060,4530,4530,4530,4530,0
20240215,171600,117883060,4530,4530,4530,4530,0
20240215,171500,117883060,4530,4530,4530,4530,0
20240215,171400,117883060,4530,4530,4530,4530,0
20240215,171300,117883060,4530,4530,4530,4530,0
20240215,171200,117883060,4530,4530,4530,4530,0
20240215,171100,117883060,4530,4530,4530,4530,0
20240215,171000,117883060,4530,4530,4530,4530,0
20240215,170900,117883060,4530,4530,4530,4530,0
20240215,170800,117883060,4530,4530,4530,4530,0
20240215,170700,117883060,4530,4530,4530,4530,0
20240215,170600,117883060,4530,4530,4530,4530,0
20240215,170500,117883060,4530,4530,4530,4530,0
20240215,170400,117883060,4530,4530,4530,4530,0
20240215,170300,117883060,4530,4530,4530,4530,0
20240215,170200,117883060,4530,4530,4530,4530,0
20240215,170100,117883060,4530,4530,4530,4530,0
20240215,170000,117883060,4530,4530,4530,4530,0
20240215,165900,117883060,4530,4530,4530,4530,0
20240215,165800,117883060,4530,4530,4530,4530,0
20240215,165700,117883060,4530,4530,4530,4530,0
20240215,165600,117883060,4530,4530,4530,4530,184
20240215,165500,117883060,4530,4530,4530,4530,0
20240215,165400,117883060,4530,4530,4530,4530,0
20240215,165300,117883060,4530,4530,4530,4530,0
20240215,165200,117883060,4530,4530,4530,4530,0
20240215,165100,117883060,4530,4530,4530,4530,0
20240215,165000,117883060,4530,4530,4530,4530,0
20240215,164900,117883060,4530,4530,4530,4530,0
20240215,164800,117883060,4530,4530,4530,4530,0
20240215,164700,117883060,4530,4530,4530,4530,0
20240215,164600,117883060,4530,4530,4530,4530,0
20240215,164500,117883060,4530,4530,4530,4530,0
20240215,164400,117883060,4530,4530,4530,4530,0
20240215,164300,117883060,4530,4530,4530,4530,0
20240215,164200,117883060,4530,4530,4530,4530,0
20240215,164100,117883060,4530,4530,4530,4530,0
20240215,164000,117883060,4530,4530,4530,4530,0
20240215,163900,117883060,4530,4530,4530,4530,0
20240215,163800,117883060,4530,4530,4530,4530,0
20240215,163700,117883060,4530,4530,4530,4530,0
20240215,163600,117883060,4530,4530,4530,4530,0
20240215,163500,117883060,4530,4530,4530,4530,0
20240215,163400,117883060,4530,4530,4530,4530,0
20240215,163300,117883060,4530,4530,4530,4530,0
20240215,163200,117883060,4530,4530,4530,4530,0
20240215,163100,117883060,4530,4530,4530,4530,0
20240215,163000,117883060,4530,4530,4530,4530,0
20240215,162900,117883060,4530,4530,4530,4530,0
20240215,162800,117883060,4530,4530,4530,4530,0
20240215,162700,117883060,4530,4530,4530,4530,0
20240215,162600,117883060,4530,4530,4530,4530,184
20240215,162500,117883060,4530,4530,4530,4530,0
20240215,162400,117883060,4530,4530,4530,4530,0
20240215,162300,117883060,4530,4530,4530,4530,0
20240215,162200,117883060,4530,4530,4530,4530,0
20240215,162100,117883060,4530,4530,4530,4530,0
20240215,162000,117883060,4530,4530,4530,4530,0
20240215,161900,117883060,4530,4530,4530,4530,0
20240215,161800,117883060,4530,4530,4530,4530,0
20240215,161700,117883060,4530,4530,4530,4530,0
20240215,161600,117883060,4530,4530,4530,4530,0
20240215,161500,117883060,4530,4530,4530,4530,0
20240215,161400,117883060,4530,4530,4530,4530,0
20240215,161300,117883060,4530,4530,4530,4530,0
20240215,161200,117883060,4530,4530,4530,4530,0
20240215,161100,117883060,4530,4530,4530,4530,0
20240215,161000,117883060,4530,4530,4530,4530,0
20240215,160900,117883060,4530,4530,4530,4530,0
20240215,160800,117883060,4530,4530,4530,4530,0
20240215,160700,117883060,4530,4530,4530,4530,0
20240215,160600,117883060,4530,4530,4530,4530,0
20240215,160500,117883060,4530,4530,4530,4530,0
20240215,160400,117883060,4530,4530,4530,4530,0
20240215,160300,117883060,4530,4530,4530,4530,0
20240215,160200,117883060,4530,4530,4530,4530,0
20240215,160100,117883060,4530,4530,4530,4530,0
20240215,160000,117883060,4530,4530,4530,4530,0
20240215,155900,117883060,4530,4530,4530,4530,0
20240215,155800,117883060,4530,4530,4530,4530,0
20240215,155700,117883060,4530,4530,4530,4530,0
20240215,155600,117883060,4530,4530,4530,4530,184
20240215,155500,117883060,4530,4530,4530,4530,0
20240215,155400,117883060,4530,4530,4530,4530,0
20240215,155300,117883060,4530,4530,4530,4530,0
20240215,155200,117883060,4530,4530,4530,4530,0
20240215,155100,117883060,4530,4530,4530,4530,0
20240215,155000,117883060,4530,4530,4530,4530,0
20240215,154900,117883060,4530,4530,4530,4530,0
20240215,154800,117883060,4530,4530,4530,4530,0
20240215,154700,117883060,4530,4530,4530,4530,0
20240215,154600,117883060,4530,4530,4530,4530,0
20240215,154500,117883060,4530,4530,4530,4530,0
20240215,154400,117883060,4530,4530,4530,4530,0
20240215,154300,117883060,4530,4530,4530,4530,0
20240215,154200,117883060,4530,4530,4530,4530,0
20240215,154100,117883060,4530,4530,4530,4530,0
20240215,154000,117883060,4530,4530,4530,4530,0
20240215,153900,117883060,4530,4530,4530,4530,0
20240215,153800,117883060,4530,4530,4530,4530,0
20240215,153700,117883060,4530,4530,4530,4530,0
20240215,153600,117883060,4530,4530,4530,4530,0
20240215,153500,117883060,4530,4530,4530,4530,0
20240215,153400,117883060,4530,4530,4530,4530,0
20240215,153300,117883060,4530,4530,4530,4530,0
20240215,153200,117883060,4530,4530,4530,4530,0
20240215,153100,117883060,4530,4530,4530,4530,0
20240215,153000,117883060,4530,4530,4530,4530,184
20240215,152900,117049540,4530,4530,4530,4530,0
20240215,152800,117049540,4530,4530,4530,4530,0
20240215,152700,117049540,4530,4530,4530,4530,0
20240215,152600,117049540,4530,4530,4530,4530,0
20240215,152500,117049540,4530,4530,4530,4530,0
20240215,152400,117049540,4530,4530,4530,4530,0
20240215,152300,117049540,4530,4530,4530,4530,0
20240215,152200,117049540,4530,4530,4530,4530,0
20240215,152100,117049540,4530,4530,4530,4530,0
20240215,152000,117049540,4530,4530,4530,4530,0
20240215,151900,117049540,4530,4530,4530,4530,0
20240215,151800,117049540,4530,4530,4530,4530,0
20240215,151700,117049540,4530,4530,4530,4530,1
20240215,151600,117045010,4530,4530,4530,4530,0
20240215,151500,117045010,4530,4530,4530,4530,0
20240215,151400,117045010,4530,4530,4530,4530,110
20240215,151300,116546710,4530,4530,4530,4530,0
20240215,151200,116546710,4530,4530,4530,4530,1
20240215,151100,116542180,4530,4530,4530,4530,0
20240215,151000,116542180,4530,4530,4530,4530,0
20240215,150900,116542180,4530,4530,4530,4530,0
20240215,150800,116542180,4530,4530,4530,4530,0
20240215,150700,116542180,4530,4530,4530,4530,0
20240215,150600,116542180,4530,4530,4530,4530,0
20240215,150500,116542180,4530,4530,4530,4530,0
20240215,150400,116542180,4530,4530,4530,4530,0
20240215,150300,116542180,4530,4530,4530,4530,0
20240215,150200,116542180,4530,4530,4530,4530,0
20240215,150100,116542180,4530,4530,4530,4530,0
20240215,150000,116542180,4530,4530,4530,4530,1
20240215,145900,116537650,4515,4515,4515,4515,0
20240215,145800,116537650,4515,4515,4515,4515,1
20240215,145700,116533135,4515,4515,4515,4515,0
20240215,145600,116533135,4515,4520,4520,4515,30
20240215,145500,116397660,4530,4530,4530,4530,0
20240215,145400,116397660,4530,4530,4530,4530,0
20240215,145300,116397660,4530,4530,4530,4530,0
20240215,145200,116397660,4530,4530,4530,4530,0
20240215,145100,116397660,4530,4530,4530,4530,0
20240215,145000,116397660,4530,4530,4530,4530,1
20240215,144900,116393130,4515,4515,4515,4515,0
20240215,144800,116393130,4515,4515,4515,4515,0
20240215,144700,116393130,4515,4515,4515,4515,3
20240215,144600,116379585,4515,4515,4515,4515,0
20240215,144500,116379585,4515,4515,4515,4515,0
20240215,144400,116379585,4515,4515,4515,4515,0
20240215,144300,116379585,4515,4515,4515,4515,1
20240215,144200,116375070,4515,4515,4515,4515,0
20240215,144100,116375070,4515,4515,4515,4515,0
20240215,144000,116375070,4515,4515,4515,4515,2
20240215,143900,116366040,4515,4515,4515,4515,0
20240215,143800,116366040,4515,4520,4520,4515,108
20240215,143700,115878040,4520,4520,4520,4520,1
20240215,143600,115873520,4520,4520,4520,4520,1
20240215,143500,115869000,4520,4520,4520,4520,0
20240215,143400,115869000,4520,4520,4520,4520,3
20240215,143300,115855440,4520,4520,4520,4520,5
20240215,143200,115832840,4520,4520,4520,4520,0
20240215,143100,115832840,4520,4520,4520,4520,1
20240215,143000,115828320,4520,4520,4520,4520,1
20240215,142900,115823800,4520,4520,4520,4520,2
20240215,142800,115814760,4525,4525,4525,4525,106
20240215,142700,115335110,4525,4525,4525,4525,8
20240215,142600,115298910,4525,4525,4525,4525,65
20240215,142500,115004785,4525,4525,4525,4525,2
20240215,142400,114995735,4525,4525,4525,4525,2
20240215,142300,114986685,4530,4520,4530,4520,3
20240215,142200,114973110,4515,4515,4515,4515,0
20240215,142100,114973110,4515,4515,4515,4515,0
20240215,142000,114973110,4515,4515,4515,4515,424
20240215,141900,113058750,4520,4520,4520,4520,579
20240215,141800,110441670,4520,4520,4520,4520,0
20240215,141700,110441670,4520,4520,4520,4520,0
20240215,141600,110441670,4520,4525,4525,4520,700
20240215,141500,107276280,4525,4525,4525,4525,0
20240215,141400,107276280,4525,4525,4525,4525,0
20240215,141300,107276280,4525,4525,4525,4525,0
20240215,141200,107276280,4525,4525,4525,4525,0
20240215,141100,107276280,4525,4525,4525,4525,1
20240215,141000,107271755,4525,4525,4525,4525,0
20240215,140900,107271755,4525,4525,4525,4525,0
20240215,140800,107271755,4525,4525,4525,4525,0
20240215,140700,107271755,4525,4525,4525,4525,0
20240215,140600,107271755,4525,4525,4525,4525,0
20240215,140500,107271755,4525,4525,4525,4525,0
20240215,140400,107271755,4525,4525,4525,4525,0
20240215,140300,107271755,4525,4530,4530,4525,844
20240215,140200,103450955,4535,4540,4540,4535,101
20240215,140100,102992865,4540,4540,4540,4540,2
20240215,140000,102983785,4540,4540,4540,4540,0
20240215,135900,102983785,4540,4540,4540,4540,0
20240215,135800,102983785,4540,4540,4540,4540,10
20240215,135700,102938385,4545,4545,4545,4545,0
20240215,135600,102938385,4545,4545,4545,4545,0
20240215,135500,102938385,4545,4545,4545,4545,0
20240215,135400,102938385,4545,4545,4545,4545,0
20240215,135300,102938385,4545,4545,4545,4545,0
20240215,135200,102938385,4545,4545,4545,4545,0
20240215,135100,102938385,4545,4545,4545,4545,0
20240215,135000,102938385,4545,4545,4545,4545,0
20240215,134900,102938385,4545,4545,4545,4545,0
20240215,134800,102938385,4545,4545,4545,4545,2
20240215,134700,102929295,4545,4545,4545,4545,0
20240215,134600,102929295,4545,4545,4545,4545,0
20240215,134500,102929295,4545,4545,4545,4545,0
20240215,134400,102929295,4545,4545,4545,4545,0
20240215,134300,102929295,4545,4545,4545,4545,0
20240215,134200,102929295,4545,4545,4545,4545,0
20240215,134100,102929295,4545,4545,4545,4545,1
20240215,134000,102924750,4530,4530,4530,4530,0
20240215,133900,102924750,4530,4530,4530,4530,661
20240215,133800,99930420,4530,4530,4530,4530,55
20240215,133700,99681270,4535,4535,4535,4535,0
20240215,133600,99681270,4535,4535,4535,4535,1
20240215,133500,99676735,4525,4525,4525,4525,0
20240215,133400,99676735,4525,4525,4525,4525,0
20240215,133300,99676735,4525,4525,4525,4525,442
20240215,133200,97676685,4530,4520,4530,4515,3064
20240215,133100,83816045,4530,4530,4530,4530,0
20240215,133000,83816045,4530,4530,4530,4530,0
20240215,132900,83816045,4530,4530,4530,4530,0
20240215,132800,83816045,4530,4530,4530,4530,0
20240215,132700,83816045,4530,4530,4530,4530,0
20240215,132600,83816045,4530,4530,4530,4530,0
20240215,132500,83816045,4530,4530,4530,4530,0
20240215,132400,83816045,4530,4530,4530,4530,0
20240215,132300,83816045,4530,4530,4530,4530,101
20240215,132200,83358515,4520,4520,4520,4520,0
20240215,132100,83358515,4520,4520,4520,4520,0
20240215,132000,83358515,4520,4520,4520,4520,0
20240215,131900,83358515,4520,4520,4520,4520,3
20240215,131800,83344955,4520,4520,4520,4520,0
20240215,131700,83344955,4520,4520,4520,4520,0
20240215,131600,83344955,4520,4520,4520,4520,0
20240215,131500,83344955,4520,4520,4520,4520,0
20240215,131400,83344955,4520,4520,4520,4520,0
20240215,131300,83344955,4520,4520,4520,4520,0
20240215,131200,83344955,4520,4520,4520,4520,0
20240215,131100,83344955,4520,4520,4520,4520,0
20240215,131000,83344955,4520,4520,4520,4520,0
20240215,130900,83344955,4520,4520,4520,4520,0
20240215,130800,83344955,4520,4520,4520,4520,0
20240215,130700,83344955,4520,4520,4520,4520,0
20240215,130600,83344955,4520,4520,4520,4520,0
20240215,130500,83344955,4520,4520,4520,4520,0
20240215,130400,83344955,4520,4520,4520,4520,0
20240215,130300,83344955,4520,4520,4520,4520,0
20240215,130200,83344955,4520,4520,4520,4520,0
20240215,130100,83344955,4520,4520,4520,4520,0
20240215,130000,83344955,4520,4520,4520,4520,0
20240215,125900,83344955,4520,4520,4520,4520,0
20240215,125800,83344955,4520,4520,4520,4520,0
20240215,125700,83344955,4520,4520,4520,4520,0
20240215,125600,83344955,4520,4520,4520,4520,0
20240215,125500,83344955,4520,4520,4520,4520,0
20240215,125400,83344955,4520,4520,4520,4520,0
20240215,125300,83344955,4520,4520,4520,4520,0
20240215,125200,83344955,4520,4520,4520,4520,0
20240215,125100,83344955,4520,4520,4520,4520,0
20240215,125000,83344955,4520,4520,4520,4520,4
20240215,124900,83326875,4520,4520,4520,4520,0
20240215,124800,83326875,4520,4520,4520,4520,300
20240215,124700,81970875,4530,4530,4530,4530,0
20240215,124600,81970875,4530,4530,4530,4530,0
20240215,124500,81970875,4530,4530,4530,4530,0
20240215,124400,81970875,4530,4530,4530,4530,0
20240215,124300,81970875,4530,4530,4530,4530,0
20240215,124200,81970875,4530,4530,4530,4530,0
20240215,124100,81970875,4530,4530,4530,4530,0
20240215,124000,81970875,4530,4530,4530,4530,0
20240215,123900,81970875,4530,4530,4530,4530,0
20240215,123800,81970875,4530,4515,4530,4515,13
20240215,123700,81912165,4525,4525,4525,4525,0
20240215,123600,81912165,4525,4525,4525,4525,0
20240215,123500,81912165,4525,4525,4525,4525,0
20240215,123400,81912165,4525,4525,4525,4525,0
20240215,123300,81912165,4525,4525,4525,4525,0
20240215,123200,81912165,4525,4525,4525,4525,0
20240215,123100,81912165,4525,4525,4525,4525,100
20240215,123000,81459665,4525,4525,4525,4525,0
20240215,122900,81459665,4525,4525,4525,4525,0
20240215,122800,81459665,4525,4525,4525,4525,0
20240215,122700,81459665,4525,4525,4525,4525,100
20240215,122600,81007165,4525,4525,4525,4525,0
20240215,122500,81007165,4525,4525,4525,4525,0
20240215,122400,81007165,4525,4525,4525,4525,100
20240215,122300,80554665,4505,4505,4505,4505,0
20240215,122200,80554665,4505,4505,4505,4505,0
20240215,122100,80554665,4505,4505,4505,4505,0
20240215,122000,80554665,4505,4505,4505,4505,0
20240215,121900,80554665,4505,4505,4505,4505,0
20240215,121800,80554665,4505,4505,4505,4505,0
20240215,121700,80554665,4505,4505,4505,4505,0
20240215,121600,80554665,4505,4505,4505,4505,0
20240215,121500,80554665,4505,4505,4505,4505,0
20240215,121400,80554665,4505,4505,4505,4505,0
20240215,121300,80554665,4505,4505,4505,4505,100
20240215,121200,80104165,4505,4505,4505,4505,2
20240215,121100,80095155,4510,4510,4510,4510,325
20240215,121000,78629405,4520,4520,4520,4520,0
20240215,120900,78629405,4520,4520,4520,4520,0
20240215,120800,78629405,4520,4520,4520,4520,0
20240215,120700,78629405,4520,4520,4520,4520,148
20240215,120600,77960445,4520,4520,4520,4520,0
20240215,120500,77960445,4520,4520,4520,4520,53
20240215,120400,77720885,4515,4515,4515,4515,0
20240215,120300,77720885,4515,4515,4515,4515,0
20240215,120200,77720885,4515,4515,4515,4515,0
20240215,120100,77720885,4515,4515,4515,4515,100
20240215,120000,77269385,4505,4510,4515,4505,103
20240215,115900,76804380,4505,4505,4505,4505,2
20240215,115800,76795370,4505,4505,4505,4505,1
20240215,115700,76790865,4515,4515,4515,4515,0
20240215,115600,76790865,4515,4510,4515,4510,100
20240215,115500,76339370,4515,4515,4515,4515,1
20240215,115400,76334855,4505,4520,4520,4505,753
20240215,115300,72937315,4520,4520,4520,4520,1
20240215,115200,72932795,4520,4520,4520,4520,2
20240215,115100,72923755,4520,4520,4520,4520,0
20240215,115000,72923755,4520,4520,4520,4520,1
20240215,114900,72919235,4520,4520,4520,4520,2
20240215,114800,72910195,4520,4520,4520,4520,1
20240215,114700,72905675,4520,4520,4520,4520,0
20240215,114600,72905675,4520,4520,4520,4520,1
20240215,114500,72901155,4520,4520,4520,4520,2
20240215,114400,72892115,4520,4520,4520,4520,1
20240215,114300,72887595,4520,4520,4520,4520,0
20240215,114200,72887595,4520,4520,4520,4520,164
20240215,114100,72146315,4520,4520,4520,4520,101
20240215,114000,71689795,4520,4520,4520,4520,2
20240215,113900,71680755,4520,4520,4520,4520,0
20240215,113800,71680755,4520,4525,4525,4520,32
20240215,113700,71535960,4525,4525,4525,4525,2
20240215,113600,71526910,4535,4535,4535,4535,0
20240215,113500,71526910,4535,4530,4535,4530,21
20240215,113400,71431680,4535,4530,4535,4530,88
20240215,113300,71032705,4525,4525,4525,4525,2
20240215,113200,71023655,4525,4525,4525,4525,17
20240215,113100,70946730,4530,4530,4530,4530,10
20240215,113000,70901430,4525,4530,4530,4525,24
20240215,112900,70792720,4530,4530,4530,4525,15
20240215,112800,70724775,4530,4525,4530,4525,4
20240215,112700,70706665,4530,4525,4530,4525,6
20240215,112600,70679490,4530,4530,4530,4530,2
20240215,112500,70670430,4525,4525,4525,4525,2
20240215,112400,70661380,4525,4530,4530,4525,2
20240215,112300,70652325,4530,4525,4530,4525,15
20240215,112200,70584385,4530,4530,4530,4530,27
20240215,112100,70462075,4530,4530,4530,4525,57
20240215,112000,70203870,4530,4540,4540,4530,40
20240215,111900,70022660,4530,4530,4530,4530,3
20240215,111800,70009070,4535,4530,4535,4530,2
20240215,111700,70000005,4535,4535,4535,4535,2
20240215,111600,69990935,4530,4530,4530,4530,8
20240215,111500,69954695,4535,4530,4535,4530,23
20240215,111400,69850400,4530,4530,4530,4530,0
20240215,111300,69850400,4530,4535,4535,4530,4
20240215,111200,69832275,4530,4530,4530,4530,1
20240215,111100,69827745,4530,4530,4530,4530,0
20240215,111000,69827745,4530,4530,4530,4530,0
20240215,110900,69827745,4530,4530,4530,4530,1
20240215,110800,69823215,4535,4535,4535,4535,1
20240215,110700,69818680,4530,4530,4530,4530,2
20240215,110600,69809620,4530,4535,4535,4530,2
20240215,110500,69800555,4535,4530,4535,4530,3
20240215,110400,69786960,4530,4525,4530,4525,3
20240215,110300,69773380,4530,4530,4530,4530,1
20240215,110200,69768850,4535,4530,4535,4530,3
20240215,110100,69755255,4525,4530,4530,4525,2
20240215,110000,69746200,4530,4530,4530,4530,3
20240215,105900,69732610,4530,4530,4530,4530,29
20240215,105800,69601240,4525,4520,4525,4520,2
20240215,105700,69592195,4525,4525,4525,4525,1
20240215,105600,69587670,4520,4520,4520,4520,11
20240215,105500,69537950,4530,4520,4530,4520,2
20240215,105400,69528900,4515,4505,4515,4505,1120
20240215,105300,64477700,4510,4510,4510,4510,1
20240215,105200,64473190,4505,4505,4505,4505,2
20240215,105100,64464180,4505,4505,4505,4505,1
20240215,105000,64459675,4505,4505,4505,4505,2
20240215,104900,64450665,4510,4510,4510,4510,0
20240215,104800,64450665,4510,4505,4510,4505,2
20240215,104700,64441650,4505,4505,4505,4505,2
20240215,104600,64432640,4510,4510,4510,4505,4
20240215,104500,64414605,4505,4505,4505,4505,0
20240215,104400,64414605,4505,4505,4505,4505,3
20240215,104300,64401090,4505,4505,4505,4505,101
20240215,104200,63946085,4505,4505,4505,4505,107
20240215,104100,63464050,4510,4510,4510,4510,4
20240215,104000,63446010,4505,4505,4505,4505,2
20240215,103900,63437000,4505,4505,4505,4505,1
20240215,103800,63432495,4505,4505,4505,4505,2
20240215,103700,63423485,4510,4510,4510,4510,100
20240215,103600,62972485,4505,4505,4505,4505,1084
20240215,103500,58089065,4505,4510,4510,4505,102
20240215,103400,57629055,4510,4505,4510,4505,101
20240215,103300,57173550,4510,4510,4510,4505,727
20240215,103200,53896415,4505,4510,4510,4505,14
20240215,103100,53833285,4505,4505,4505,4505,1
20240215,103000,53828780,4505,4505,4505,4505,2
20240215,102900,53819770,4510,4510,4510,4510,44
20240215,102800,53621330,4505,4510,4510,4505,492
20240215,102700,51402415,4515,4510,4515,4510,11
20240215,102600,51352755,4510,4510,4510,4510,2
20240215,102500,51343735,4510,4510,4510,4510,1
20240215,102400,51339225,4510,4510,4510,4510,0
20240215,102300,51339225,4510,4510,4510,4510,2
20240215,102200,51330205,4510,4510,4510,4510,2
20240215,102100,51321185,4510,4510,4510,4510,2
20240215,102000,51312165,4510,4510,4510,4510,0
20240215,101900,51312165,4510,4510,4510,4510,1
20240215,101800,51307655,4520,4520,4520,4520,2
20240215,101700,51298615,4515,4515,4515,4515,1
20240215,101600,51294100,4515,4515,4515,4515,1
20240215,101500,51289585,4515,4515,4515,4515,500
20240215,101400,49032085,4510,4510,4510,4510,2
20240215,101300,49023065,4510,4510,4510,4510,1
20240215,101200,49018555,4510,4510,4510,4510,0
20240215,101100,49018555,4510,4510,4510,4510,2
20240215,101000,49009535,4515,4515,4515,4510,617
20240215,100900,46223785,4510,4510,4510,4510,2
20240215,100800,46214765,4515,4515,4515,4515,35
20240215,100700,46056740,4510,4525,4525,4510,2233
20240215,100600,35974030,4525,4525,4525,4525,2
20240215,100500,35964980,4525,4525,4525,4525,1
20240215,100400,35960455,4525,4525,4525,4525,0
20240215,100300,35960455,4525,4525,4525,4525,3
20240215,100200,35946880,4530,4530,4530,4530,10
20240215,100100,35901580,4530,4525,4530,4525,6
20240215,100000,35874405,4525,4525,4525,4525,0
20240215,095900,35874405,4525,4530,4530,4525,3
20240215,095800,35860825,4525,4525,4525,4525,2
20240215,095700,35851775,4525,4520,4525,4520,202
20240215,095600,34937735,4520,4520,4520,4520,1
20240215,095500,34933215,4520,4520,4520,4520,1
20240215,095400,34928695,4515,4515,4515,4515,3
20240215,095300,34915150,4515,4515,4515,4515,2
20240215,095200,34906120,4520,4520,4520,4520,27
20240215,095100,34784080,4520,4520,4520,4520,2
20240215,095000,34775040,4520,4520,4520,4520,1
20240215,094900,34770520,4525,4520,4525,4520,65
20240215,094800,34476400,4530,4530,4530,4530,0
20240215,094700,34476400,4530,4530,4530,4530,10
20240215,094600,34431100,4520,4520,4520,4520,0
20240215,094500,34431100,4520,4520,4520,4520,0
20240215,094400,34431100,4520,4520,4520,4520,0
20240215,094300,34431100,4520,4520,4520,4520,0
20240215,094200,34431100,4520,4520,4520,4520,0
20240215,094100,34431100,4520,4520,4520,4520,0
20240215,094000,34431100,4520,4525,4525,4520,36
20240215,093900,34268375,4520,4520,4520,4520,0
20240215,093800,34268375,4520,4520,4520,4520,745
20240215,093700,30900975,4520,4520,4520,4520,1510
20240215,093600,24075775,4520,4525,4525,4520,421
20240215,093500,22172255,4525,4530,4530,4525,1103
20240215,093400,17181175,4540,4540,4540,4540,0
20240215,093300,17181175,4540,4540,4540,4540,0
20240215,093200,17181175,4540,4540,4540,4540,0
20240215,093100,17181175,4540,4540,4540,4540,0
20240215,093000,17181175,4540,4540,4540,4540,0
20240215,092900,17181175,4540,4545,4545,4535,2202
20240215,092800,7181585,4560,4560,4560,4560,80
20240215,092700,6816785,4550,4550,4550,4550,0
20240215,092600,6816785,4550,4550,4550,4550,1
20240215,092500,6812235,4545,4545,4545,4545,0
20240215,092400,6812235,4545,4545,4545,4545,0
20240215,092300,6812235,4545,4545,4545,4545,0
20240215,092200,6812235,4545,4545,4545,4545,0
20240215,092100,6812235,4545,4545,4545,4545,0
20240215,092000,6812235,4545,4545,4545,4545,440
20240215,091900,4812435,4550,4555,4555,4550,943
20240215,091800,519285,4555,4555,4555,4555,0
20240215,091700,519285,4555,4555,4555,4555,113
20240215,091600,4570,4570,4570,4570,4570,0
20240215,091500,4570,4570,4570,4570,4570,0
20240215,091400,4570,4570,4570,4570,4570,0
20240215,091300,4570,4570,4570,4570,4570,0
20240215,091200,4570,4570,4570,4570,4570,0
20240215,091100,4570,4570,4570,4570,4570,0
20240215,091000,4570,4570,4570,4570,4570,0
20240215,090900,4570,4570,4570,4570,4570,0
20240215,090800,4570,4570,4570,4570,4570,0
20240215,090700,4570,4570,4570,4570,4570,0
20240215,090600,4570,4570,4570,4570,4570,0
20240215,090500,4570,4570,4570,4570,4570,1
20240215,090400,0,4570,4570,4570,4570,0
20240215,090300,0,4570,4570,4570,4570,0
20240215,090200,0,4570,4570,4570,4570,0
20240215,090100,0,4570,4570,4570,4570,0
20240215,090000,0,4570,4570,4570,4570,0