KissMeData/092190/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195800,171614470,3810,3810,3810,3810,988
20240215,195700,171614470,3810,3810,3810,3810,0
20240215,195600,171614470,3810,3810,3810,3810,0
20240215,195500,171614470,3810,3810,3810,3810,0
20240215,195400,171614470,3810,3810,3810,3810,0
20240215,195300,171614470,3810,3810,3810,3810,0
20240215,195200,171614470,3810,3810,3810,3810,0
20240215,195100,171614470,3810,3810,3810,3810,0
20240215,195000,171614470,3810,3810,3810,3810,0
20240215,194900,171614470,3810,3810,3810,3810,0
20240215,194800,171614470,3810,3810,3810,3810,0
20240215,194700,171614470,3810,3810,3810,3810,0
20240215,194600,171614470,3810,3810,3810,3810,0
20240215,194500,171614470,3810,3810,3810,3810,0
20240215,194400,171614470,3810,3810,3810,3810,0
20240215,194300,171614470,3810,3810,3810,3810,0
20240215,194200,171614470,3810,3810,3810,3810,0
20240215,194100,171614470,3810,3810,3810,3810,0
20240215,194000,171614470,3810,3810,3810,3810,0
20240215,193900,171614470,3810,3810,3810,3810,0
20240215,193800,171614470,3810,3810,3810,3810,0
20240215,193700,171614470,3810,3810,3810,3810,0
20240215,193600,171614470,3810,3810,3810,3810,0
20240215,193500,171614470,3810,3810,3810,3810,0
20240215,193400,171614470,3810,3810,3810,3810,0
20240215,193300,171614470,3810,3810,3810,3810,0
20240215,193200,171614470,3810,3810,3810,3810,0
20240215,193100,171614470,3810,3810,3810,3810,0
20240215,193000,171614470,3810,3810,3810,3810,0
20240215,192900,171614470,3810,3810,3810,3810,0
20240215,192800,171614470,3810,3810,3810,3810,988
20240215,192700,171614470,3810,3810,3810,3810,0
20240215,192600,171614470,3810,3810,3810,3810,0
20240215,192500,171614470,3810,3810,3810,3810,0
20240215,192400,171614470,3810,3810,3810,3810,0
20240215,192300,171614470,3810,3810,3810,3810,0
20240215,192200,171614470,3810,3810,3810,3810,0
20240215,192100,171614470,3810,3810,3810,3810,0
20240215,192000,171614470,3810,3810,3810,3810,0
20240215,191900,171614470,3810,3810,3810,3810,0
20240215,191800,171614470,3810,3810,3810,3810,0
20240215,191700,171614470,3810,3810,3810,3810,0
20240215,191600,171614470,3810,3810,3810,3810,0
20240215,191500,171614470,3810,3810,3810,3810,0
20240215,191400,171614470,3810,3810,3810,3810,0
20240215,191300,171614470,3810,3810,3810,3810,0
20240215,191200,171614470,3810,3810,3810,3810,0
20240215,191100,171614470,3810,3810,3810,3810,0
20240215,191000,171614470,3810,3810,3810,3810,0
20240215,190900,171614470,3810,3810,3810,3810,0
20240215,190800,171614470,3810,3810,3810,3810,0
20240215,190700,171614470,3810,3810,3810,3810,0
20240215,190600,171614470,3810,3810,3810,3810,0
20240215,190500,171614470,3810,3810,3810,3810,0
20240215,190400,171614470,3810,3810,3810,3810,0
20240215,190300,171614470,3810,3810,3810,3810,0
20240215,190200,171614470,3810,3810,3810,3810,0
20240215,190100,171614470,3810,3810,3810,3810,0
20240215,190000,171614470,3810,3810,3810,3810,0
20240215,185900,171614470,3810,3810,3810,3810,0
20240215,185800,171614470,3810,3810,3810,3810,988
20240215,185700,171614470,3810,3810,3810,3810,0
20240215,185600,171614470,3810,3810,3810,3810,0
20240215,185500,171614470,3810,3810,3810,3810,0
20240215,185400,171614470,3810,3810,3810,3810,0
20240215,185300,171614470,3810,3810,3810,3810,0
20240215,185200,171614470,3810,3810,3810,3810,0
20240215,185100,171614470,3810,3810,3810,3810,0
20240215,185000,171614470,3810,3810,3810,3810,0
20240215,184900,171614470,3810,3810,3810,3810,0
20240215,184800,171614470,3810,3810,3810,3810,0
20240215,184700,171614470,3810,3810,3810,3810,0
20240215,184600,171614470,3810,3810,3810,3810,0
20240215,184500,171614470,3810,3810,3810,3810,0
20240215,184400,171614470,3810,3810,3810,3810,0
20240215,184300,171614470,3810,3810,3810,3810,0
20240215,184200,171614470,3810,3810,3810,3810,0
20240215,184100,171614470,3810,3810,3810,3810,0
20240215,184000,171614470,3810,3810,3810,3810,0
20240215,183900,171614470,3810,3810,3810,3810,0
20240215,183800,171614470,3810,3810,3810,3810,0
20240215,183700,171614470,3810,3810,3810,3810,0
20240215,183600,171614470,3810,3810,3810,3810,0
20240215,183500,171614470,3810,3810,3810,3810,0
20240215,183400,171614470,3810,3810,3810,3810,0
20240215,183300,171614470,3810,3810,3810,3810,0
20240215,183200,171614470,3810,3810,3810,3810,0
20240215,183100,171614470,3810,3810,3810,3810,0
20240215,183000,171614470,3810,3810,3810,3810,0
20240215,182900,171614470,3810,3810,3810,3810,0
20240215,182800,171614470,3810,3810,3810,3810,988
20240215,182700,171614470,3810,3810,3810,3810,0
20240215,182600,171614470,3810,3810,3810,3810,0
20240215,182500,171614470,3810,3810,3810,3810,0
20240215,182400,171614470,3810,3810,3810,3810,0
20240215,182300,171614470,3810,3810,3810,3810,0
20240215,182200,171614470,3810,3810,3810,3810,0
20240215,182100,171614470,3810,3810,3810,3810,0
20240215,182000,171614470,3810,3810,3810,3810,0
20240215,181900,171614470,3810,3810,3810,3810,0
20240215,181800,171614470,3810,3810,3810,3810,0
20240215,181700,171614470,3810,3810,3810,3810,0
20240215,181600,171614470,3810,3810,3810,3810,0
20240215,181500,171614470,3810,3810,3810,3810,0
20240215,181400,171614470,3810,3810,3810,3810,0
20240215,181300,171614470,3810,3810,3810,3810,0
20240215,181200,171614470,3810,3810,3810,3810,0
20240215,181100,171614470,3810,3810,3810,3810,0
20240215,181000,171614470,3810,3810,3810,3810,0
20240215,180900,171614470,3810,3810,3810,3810,0
20240215,180800,171614470,3810,3810,3810,3810,0
20240215,180700,171614470,3810,3810,3810,3810,0
20240215,180600,171614470,3810,3810,3810,3810,0
20240215,180500,171614470,3810,3810,3810,3810,0
20240215,180400,171614470,3810,3810,3810,3810,0
20240215,180300,171614470,3810,3810,3810,3810,0
20240215,180200,171614470,3810,3810,3810,3810,0
20240215,180100,171614470,3810,3810,3810,3810,0
20240215,180000,171614470,3810,3810,3810,3810,0
20240215,175900,171614470,3810,3810,3810,3810,0
20240215,175800,171614470,3810,3810,3810,3810,988
20240215,175700,171614470,3810,3810,3810,3810,0
20240215,175600,171614470,3810,3810,3810,3810,0
20240215,175500,171614470,3810,3810,3810,3810,0
20240215,175400,171614470,3810,3810,3810,3810,0
20240215,175300,171614470,3810,3810,3810,3810,0
20240215,175200,171614470,3810,3810,3810,3810,0
20240215,175100,171614470,3810,3810,3810,3810,0
20240215,175000,171614470,3810,3810,3810,3810,0
20240215,174900,171614470,3810,3810,3810,3810,0
20240215,174800,171614470,3810,3810,3810,3810,0
20240215,174700,171614470,3810,3810,3810,3810,0
20240215,174600,171614470,3810,3810,3810,3810,0
20240215,174500,171614470,3810,3810,3810,3810,0
20240215,174400,171614470,3810,3810,3810,3810,0
20240215,174300,171614470,3810,3810,3810,3810,0
20240215,174200,171614470,3810,3810,3810,3810,0
20240215,174100,171614470,3810,3810,3810,3810,0
20240215,174000,171614470,3810,3810,3810,3810,0
20240215,173900,171614470,3810,3810,3810,3810,0
20240215,173800,171614470,3810,3810,3810,3810,0
20240215,173700,171614470,3810,3810,3810,3810,0
20240215,173600,171614470,3810,3810,3810,3810,0
20240215,173500,171614470,3810,3810,3810,3810,0
20240215,173400,171614470,3810,3810,3810,3810,0
20240215,173300,171614470,3810,3810,3810,3810,0
20240215,173200,171614470,3810,3810,3810,3810,0
20240215,173100,171614470,3810,3810,3810,3810,0
20240215,173000,171614470,3810,3810,3810,3810,0
20240215,172900,171614470,3810,3810,3810,3810,0
20240215,172800,171614470,3810,3810,3810,3810,988
20240215,172700,171614470,3810,3810,3810,3810,0
20240215,172600,171614470,3810,3810,3810,3810,0
20240215,172500,171614470,3810,3810,3810,3810,0
20240215,172400,171614470,3810,3810,3810,3810,0
20240215,172300,171614470,3810,3810,3810,3810,0
20240215,172200,171614470,3810,3810,3810,3810,0
20240215,172100,171614470,3810,3810,3810,3810,0
20240215,172000,171614470,3810,3810,3810,3810,0
20240215,171900,171614470,3810,3810,3810,3810,0
20240215,171800,171614470,3810,3810,3810,3810,0
20240215,171700,171614470,3810,3810,3810,3810,0
20240215,171600,171614470,3810,3810,3810,3810,0
20240215,171500,171614470,3810,3810,3810,3810,0
20240215,171400,171614470,3810,3810,3810,3810,0
20240215,171300,171614470,3810,3810,3810,3810,0
20240215,171200,171614470,3810,3810,3810,3810,0
20240215,171100,171614470,3810,3810,3810,3810,0
20240215,171000,171614470,3810,3810,3810,3810,0
20240215,170900,171614470,3810,3810,3810,3810,0
20240215,170800,171614470,3810,3810,3810,3810,0
20240215,170700,171614470,3810,3810,3810,3810,0
20240215,170600,171614470,3810,3810,3810,3810,0
20240215,170500,171614470,3810,3810,3810,3810,0
20240215,170400,171614470,3810,3810,3810,3810,0
20240215,170300,171614470,3810,3810,3810,3810,0
20240215,170200,171614470,3810,3810,3810,3810,0
20240215,170100,171614470,3810,3810,3810,3810,0
20240215,170000,171614470,3810,3810,3810,3810,0
20240215,165900,171614470,3810,3810,3810,3810,0
20240215,165800,171614470,3810,3810,3810,3810,988
20240215,165700,171614470,3810,3810,3810,3810,0
20240215,165600,171614470,3810,3810,3810,3810,0
20240215,165500,171614470,3810,3810,3810,3810,0
20240215,165400,171614470,3810,3810,3810,3810,0
20240215,165300,171614470,3810,3810,3810,3810,0
20240215,165200,171614470,3810,3810,3810,3810,0
20240215,165100,171614470,3810,3810,3810,3810,0
20240215,165000,171614470,3810,3810,3810,3810,0
20240215,164900,171614470,3810,3810,3810,3810,0
20240215,164800,171614470,3810,3810,3810,3810,0
20240215,164700,171614470,3810,3810,3810,3810,0
20240215,164600,171614470,3810,3810,3810,3810,0
20240215,164500,171614470,3810,3810,3810,3810,0
20240215,164400,171614470,3810,3810,3810,3810,0
20240215,164300,171614470,3810,3810,3810,3810,0
20240215,164200,171614470,3810,3810,3810,3810,0
20240215,164100,171614470,3810,3810,3810,3810,0
20240215,164000,171614470,3810,3810,3810,3810,0
20240215,163900,171614470,3810,3810,3810,3810,0
20240215,163800,171614470,3810,3810,3810,3810,0
20240215,163700,171614470,3810,3810,3810,3810,0
20240215,163600,171614470,3810,3810,3810,3810,0
20240215,163500,171614470,3810,3810,3810,3810,0
20240215,163400,171614470,3810,3810,3810,3810,0
20240215,163300,171614470,3810,3810,3810,3810,0
20240215,163200,171614470,3810,3810,3810,3810,0
20240215,163100,171614470,3810,3810,3810,3810,0
20240215,163000,171614470,3810,3810,3810,3810,0
20240215,162900,171614470,3810,3810,3810,3810,0
20240215,162800,171614470,3810,3810,3810,3810,988
20240215,162700,171614470,3810,3810,3810,3810,0
20240215,162600,171614470,3810,3810,3810,3810,0
20240215,162500,171614470,3810,3810,3810,3810,0
20240215,162400,171614470,3810,3810,3810,3810,0
20240215,162300,171614470,3810,3810,3810,3810,0
20240215,162200,171614470,3810,3810,3810,3810,0
20240215,162100,171614470,3810,3810,3810,3810,0
20240215,162000,171614470,3810,3810,3810,3810,0
20240215,161900,171614470,3810,3810,3810,3810,0
20240215,161800,171614470,3810,3810,3810,3810,0
20240215,161700,171614470,3810,3810,3810,3810,0
20240215,161600,171614470,3810,3810,3810,3810,0
20240215,161500,171614470,3810,3810,3810,3810,0
20240215,161400,171614470,3810,3810,3810,3810,0
20240215,161300,171614470,3810,3810,3810,3810,0
20240215,161200,171614470,3810,3810,3810,3810,0
20240215,161100,171614470,3810,3810,3810,3810,0
20240215,161000,171614470,3810,3810,3810,3810,0
20240215,160900,171614470,3810,3810,3810,3810,0
20240215,160800,171614470,3810,3810,3810,3810,0
20240215,160700,171614470,3810,3810,3810,3810,0
20240215,160600,171614470,3810,3810,3810,3810,0
20240215,160500,171614470,3810,3810,3810,3810,0
20240215,160400,171614470,3810,3810,3810,3810,0
20240215,160300,171614470,3810,3810,3810,3810,0
20240215,160200,171614470,3810,3810,3810,3810,0
20240215,160100,171614470,3810,3810,3810,3810,0
20240215,160000,171614470,3810,3810,3810,3810,0
20240215,155900,171614470,3810,3810,3810,3810,0
20240215,155800,171614470,3810,3810,3810,3810,988
20240215,155700,171614470,3810,3810,3810,3810,0
20240215,155600,171614470,3810,3810,3810,3810,0
20240215,155500,171614470,3810,3810,3810,3810,0
20240215,155400,171614470,3810,3810,3810,3810,0
20240215,155300,171614470,3810,3810,3810,3810,0
20240215,155200,171614470,3810,3810,3810,3810,0
20240215,155100,171614470,3810,3810,3810,3810,0
20240215,155000,171614470,3810,3810,3810,3810,0
20240215,154900,171614470,3810,3810,3810,3810,0
20240215,154800,171614470,3810,3810,3810,3810,0
20240215,154700,171614470,3810,3810,3810,3810,0
20240215,154600,171614470,3810,3810,3810,3810,0
20240215,154500,171614470,3810,3810,3810,3810,0
20240215,154400,171614470,3810,3810,3810,3810,0
20240215,154300,171614470,3810,3810,3810,3810,0
20240215,154200,171614470,3810,3810,3810,3810,0
20240215,154100,171614470,3810,3810,3810,3810,0
20240215,154000,171614470,3810,3810,3810,3810,0
20240215,153900,171614470,3810,3810,3810,3810,0
20240215,153800,171614470,3810,3810,3810,3810,0
20240215,153700,171614470,3810,3810,3810,3810,0
20240215,153600,171614470,3810,3810,3810,3810,0
20240215,153500,171614470,3810,3810,3810,3810,0
20240215,153400,171614470,3810,3810,3810,3810,0
20240215,153300,171614470,3810,3810,3810,3810,0
20240215,153200,171614470,3810,3810,3810,3810,0
20240215,153100,171614470,3810,3810,3810,3810,0
20240215,153000,171614470,3810,3810,3810,3810,988
20240215,152900,167850190,3820,3820,3820,3820,0
20240215,152800,167850190,3820,3820,3820,3820,0
20240215,152700,167850190,3820,3820,3820,3820,0
20240215,152600,167850190,3820,3820,3820,3820,0
20240215,152500,167850190,3820,3820,3820,3820,0
20240215,152400,167850190,3820,3820,3820,3820,0
20240215,152300,167850190,3820,3820,3820,3820,0
20240215,152200,167850190,3820,3820,3820,3820,0
20240215,152100,167850190,3820,3820,3820,3820,0
20240215,152000,167850190,3820,3820,3820,3820,0
20240215,151900,167850190,3820,3820,3820,3820,202
20240215,151800,167078550,3820,3825,3825,3820,13
20240215,151700,167028840,3815,3815,3815,3815,0
20240215,151600,167028840,3815,3815,3815,3815,8
20240215,151500,166998320,3820,3820,3820,3820,10
20240215,151400,166960120,3825,3825,3825,3825,0
20240215,151300,166960120,3825,3825,3825,3825,0
20240215,151200,166960120,3825,3825,3825,3825,0
20240215,151100,166960120,3825,3825,3825,3825,0
20240215,151000,166960120,3825,3820,3825,3820,19
20240215,150900,166887450,3815,3815,3815,3815,0
20240215,150800,166887450,3815,3815,3815,3815,8
20240215,150700,166856930,3820,3820,3820,3820,79
20240215,150600,166555150,3825,3825,3825,3825,3
20240215,150500,166543675,3815,3815,3815,3815,0
20240215,150400,166543675,3815,3815,3815,3815,84
20240215,150300,166223215,3820,3820,3820,3820,0
20240215,150200,166223215,3820,3820,3820,3820,1
20240215,150100,166219395,3815,3820,3820,3815,34
20240215,150000,166089520,3820,3820,3820,3820,4
20240215,145900,166074240,3820,3820,3820,3820,117
20240215,145800,165627300,3810,3810,3810,3810,9
20240215,145700,165593010,3810,3810,3810,3810,0
20240215,145600,165593010,3810,3810,3810,3810,112
20240215,145500,165166290,3810,3810,3810,3810,5
20240215,145400,165147240,3810,3810,3810,3810,10
20240215,145300,165109140,3810,3810,3810,3810,7
20240215,145200,165082470,3810,3820,3820,3810,493
20240215,145100,163203620,3815,3815,3815,3815,0
20240215,145000,163203620,3815,3815,3815,3815,0
20240215,144900,163203620,3815,3815,3815,3815,1
20240215,144800,163199805,3825,3825,3825,3825,0
20240215,144700,163199805,3825,3825,3825,3825,0
20240215,144600,163199805,3825,3825,3825,3825,0
20240215,144500,163199805,3825,3825,3825,3825,9
20240215,144400,163165380,3825,3820,3825,3820,111
20240215,144300,162740905,3820,3830,3830,3820,2072
20240215,144200,154805865,3820,3820,3820,3820,0
20240215,144100,154805865,3820,3820,3820,3820,0
20240215,144000,154805865,3820,3820,3820,3820,0
20240215,143900,154805865,3820,3820,3820,3820,201
20240215,143800,154038045,3820,3830,3830,3820,23
20240215,143700,153950035,3830,3830,3830,3830,0
20240215,143600,153950035,3830,3830,3830,3830,1
20240215,143500,153946205,3830,3830,3830,3830,0
20240215,143400,153946205,3830,3830,3830,3830,0
20240215,143300,153946205,3830,3830,3830,3830,0
20240215,143200,153946205,3830,3830,3830,3830,0
20240215,143100,153946205,3830,3830,3830,3830,0
20240215,143000,153946205,3830,3830,3830,3830,0
20240215,142900,153946205,3830,3830,3830,3830,0
20240215,142800,153946205,3830,3830,3830,3830,10
20240215,142700,153907905,3830,3830,3830,3830,0
20240215,142600,153907905,3830,3830,3830,3830,1
20240215,142500,153904075,3830,3830,3830,3830,0
20240215,142400,153904075,3830,3830,3830,3830,0
20240215,142300,153904075,3830,3830,3830,3830,0
20240215,142200,153904075,3830,3830,3830,3830,0
20240215,142100,153904075,3830,3830,3830,3830,0
20240215,142000,153904075,3830,3830,3830,3830,0
20240215,141900,153904075,3830,3830,3830,3830,0
20240215,141800,153904075,3830,3830,3830,3830,0
20240215,141700,153904075,3830,3830,3830,3830,0
20240215,141600,153904075,3830,3830,3830,3830,0
20240215,141500,153904075,3830,3830,3830,3830,9
20240215,141400,153869605,3820,3820,3820,3820,0
20240215,141300,153869605,3820,3820,3820,3820,17
20240215,141200,153804665,3815,3815,3815,3815,0
20240215,141100,153804665,3815,3815,3815,3815,199
20240215,141000,153045480,3830,3830,3830,3830,0
20240215,140900,153045480,3830,3830,3830,3830,0
20240215,140800,153045480,3830,3830,3830,3830,0
20240215,140700,153045480,3830,3830,3830,3830,1
20240215,140600,153041650,3830,3830,3830,3830,1
20240215,140500,153037820,3830,3830,3830,3830,50
20240215,140400,152846320,3830,3830,3830,3830,0
20240215,140300,152846320,3830,3830,3830,3830,0
20240215,140200,152846320,3830,3830,3830,3830,0
20240215,140100,152846320,3830,3830,3830,3830,0
20240215,140000,152846320,3830,3830,3830,3830,2
20240215,135900,152838660,3825,3825,3825,3825,0
20240215,135800,152838660,3825,3825,3825,3825,0
20240215,135700,152838660,3825,3825,3825,3825,0
20240215,135600,152838660,3825,3825,3825,3825,0
20240215,135500,152838660,3825,3820,3825,3820,101
20240215,135400,152452340,3825,3825,3825,3825,56
20240215,135300,152238140,3825,3825,3825,3825,55
20240215,135200,152027765,3820,3820,3820,3820,31
20240215,135100,151909345,3820,3820,3820,3820,1069
20240215,135000,147825765,3820,3820,3820,3820,1
20240215,134900,147821945,3815,3815,3815,3815,0
20240215,134800,147821945,3815,3815,3815,3815,3
20240215,134700,147810500,3815,3815,3815,3815,1
20240215,134600,147806685,3815,3815,3815,3815,0
20240215,134500,147806685,3815,3815,3815,3815,6
20240215,134400,147783795,3815,3815,3815,3815,18
20240215,134300,147715125,3815,3815,3815,3810,21
20240215,134200,147635040,3815,3815,3815,3815,96
20240215,134100,147268800,3815,3815,3815,3815,66
20240215,134000,147017010,3815,3815,3815,3815,1
20240215,133900,147013195,3810,3810,3810,3810,0
20240215,133800,147013195,3810,3810,3810,3810,0
20240215,133700,147013195,3810,3810,3810,3810,1
20240215,133600,147009385,3810,3810,3810,3810,0
20240215,133500,147009385,3810,3810,3810,3810,0
20240215,133400,147009385,3810,3810,3810,3810,1
20240215,133300,147005575,3815,3810,3815,3810,2
20240215,133200,146997950,3810,3810,3810,3810,46
20240215,133100,146822690,3810,3810,3810,3810,0
20240215,133000,146822690,3810,3810,3810,3810,0
20240215,132900,146822690,3810,3810,3810,3810,0
20240215,132800,146822690,3810,3810,3810,3810,0
20240215,132700,146822690,3810,3810,3810,3810,0
20240215,132600,146822690,3810,3810,3810,3810,0
20240215,132500,146822690,3810,3810,3810,3810,0
20240215,132400,146822690,3810,3810,3810,3810,0
20240215,132300,146822690,3810,3810,3810,3810,0
20240215,132200,146822690,3810,3810,3810,3810,0
20240215,132100,146822690,3810,3810,3810,3810,0
20240215,132000,146822690,3810,3810,3810,3810,11
20240215,131900,146780780,3810,3810,3810,3810,0
20240215,131800,146780780,3810,3810,3810,3810,0
20240215,131700,146780780,3810,3810,3810,3810,6
20240215,131600,146757920,3810,3810,3810,3810,14
20240215,131500,146704580,3810,3810,3810,3810,3
20240215,131400,146693150,3810,3810,3810,3810,100
20240215,131300,146312150,3790,3790,3790,3790,0
20240215,131200,146312150,3790,3790,3790,3790,0
20240215,131100,146312150,3790,3790,3790,3790,0
20240215,131000,146312150,3790,3790,3790,3790,0
20240215,130900,146312150,3790,3790,3790,3790,0
20240215,130800,146312150,3790,3790,3790,3790,36
20240215,130700,146175710,3790,3790,3790,3790,15
20240215,130600,146118860,3790,3790,3790,3790,199
20240215,130500,145364650,3790,3790,3790,3790,1
20240215,130400,145360860,3815,3815,3815,3815,0
20240215,130300,145360860,3815,3815,3815,3815,1
20240215,130200,145357045,3815,3805,3815,3805,173
20240215,130100,144697120,3790,3790,3790,3790,0
20240215,130000,144697120,3790,3790,3790,3790,144
20240215,125900,144151360,3790,3790,3790,3790,3
20240215,125800,144139990,3785,3785,3785,3785,0
20240215,125700,144139990,3785,3785,3785,3785,0
20240215,125600,144139990,3785,3785,3785,3785,0
20240215,125500,144139990,3785,3785,3785,3785,1
20240215,125400,144136205,3785,3785,3785,3785,1
20240215,125300,144132420,3790,3785,3790,3785,42
20240215,125200,143973345,3785,3785,3785,3785,0
20240215,125100,143973345,3785,3775,3785,3775,136
20240215,125000,143458625,3775,3775,3775,3775,9
20240215,124900,143424650,3775,3775,3775,3775,109
20240215,124800,143013175,3775,3780,3780,3775,139
20240215,124700,142488205,3780,3780,3780,3780,0
20240215,124600,142488205,3780,3780,3780,3780,0
20240215,124500,142488205,3780,3780,3780,3780,0
20240215,124400,142488205,3780,3780,3780,3780,0
20240215,124300,142488205,3780,3780,3780,3780,0
20240215,124200,142488205,3780,3780,3780,3780,0
20240215,124100,142488205,3780,3780,3780,3780,198
20240215,124000,141739765,3780,3780,3780,3780,111
20240215,123900,141320185,3780,3785,3785,3780,319
20240215,123800,140112780,3790,3790,3790,3790,315
20240215,123700,138918930,3795,3790,3795,3790,2
20240215,123600,138911345,3790,3795,3795,3790,51
20240215,123500,138717805,3795,3795,3795,3795,0
20240215,123400,138717805,3795,3795,3795,3795,0
20240215,123300,138717805,3795,3795,3795,3795,0
20240215,123200,138717805,3795,3800,3800,3795,36
20240215,123100,138581010,3805,3805,3805,3805,0
20240215,123000,138581010,3805,3790,3805,3790,1100
20240215,122900,134411050,3790,3790,3790,3790,0
20240215,122800,134411050,3790,3790,3790,3790,1
20240215,122700,134407260,3790,3790,3790,3790,0
20240215,122600,134407260,3790,3795,3795,3790,2
20240215,122500,134399675,3795,3795,3795,3795,46
20240215,122400,134225105,3800,3800,3800,3800,15
20240215,122300,134168105,3800,3800,3800,3800,2
20240215,122200,134160505,3790,3795,3795,3790,2451
20240215,122100,124859260,3800,3800,3800,3800,1
20240215,122000,124855460,3800,3800,3800,3800,18
20240215,121900,124787060,3800,3800,3800,3800,0
20240215,121800,124787060,3800,3800,3800,3800,1
20240215,121700,124783260,3800,3800,3800,3800,1
20240215,121600,124779460,3795,3795,3795,3795,0
20240215,121500,124779460,3795,3795,3795,3795,0
20240215,121400,124779460,3795,3795,3795,3795,0
20240215,121300,124779460,3795,3795,3795,3795,0
20240215,121200,124779460,3795,3795,3795,3795,0
20240215,121100,124779460,3795,3795,3795,3795,0
20240215,121000,124779460,3795,3795,3795,3795,100
20240215,120900,124399960,3795,3795,3795,3795,0
20240215,120800,124399960,3795,3795,3795,3795,0
20240215,120700,124399960,3795,3795,3795,3795,0
20240215,120600,124399960,3795,3795,3795,3795,0
20240215,120500,124399960,3795,3795,3795,3795,0
20240215,120400,124399960,3795,3795,3795,3795,11
20240215,120300,124358215,3795,3795,3795,3795,10
20240215,120200,124320265,3795,3795,3795,3795,5
20240215,120100,124301290,3795,3795,3795,3795,1
20240215,120000,124297495,3795,3795,3795,3795,2
20240215,115900,124289905,3805,3795,3805,3790,1015
20240215,115800,120440445,3805,3805,3805,3805,0
20240215,115700,120440445,3805,3805,3805,3805,0
20240215,115600,120440445,3805,3805,3805,3800,263
20240215,115500,119440960,3810,3810,3810,3810,0
20240215,115400,119440960,3810,3810,3810,3810,0
20240215,115300,119440960,3810,3810,3810,3810,0
20240215,115200,119440960,3810,3810,3810,3810,14
20240215,115100,119387620,3810,3810,3810,3810,0
20240215,115000,119387620,3810,3810,3810,3810,0
20240215,114900,119387620,3810,3810,3810,3810,1
20240215,114800,119383810,3810,3810,3810,3810,0
20240215,114700,119383810,3810,3810,3810,3810,0
20240215,114600,119383810,3810,3810,3810,3810,0
20240215,114500,119383810,3810,3810,3810,3810,1
20240215,114400,119380000,3810,3820,3820,3810,3
20240215,114300,119368560,3805,3805,3805,3805,0
20240215,114200,119368560,3805,3810,3815,3805,7
20240215,114100,119341895,3815,3815,3815,3815,1
20240215,114000,119338080,3815,3810,3820,3810,6
20240215,113900,119315200,3820,3820,3820,3820,0
20240215,113800,119315200,3820,3820,3820,3820,10
20240215,113700,119277000,3820,3800,3820,3800,2431
20240215,113600,110038580,3800,3800,3800,3800,0
20240215,113500,110038580,3800,3800,3800,3800,2500
20240215,113400,100538580,3800,3800,3800,3800,0
20240215,113300,100538580,3800,3800,3800,3800,0
20240215,113200,100538580,3800,3810,3810,3800,1405
20240215,113100,95197305,3810,3810,3810,3810,0
20240215,113000,95197305,3810,3810,3810,3810,0
20240215,112900,95197305,3810,3810,3810,3810,10
20240215,112800,95159205,3820,3820,3820,3820,1
20240215,112700,95155385,3820,3820,3820,3820,0
20240215,112600,95155385,3820,3820,3820,3820,0
20240215,112500,95155385,3820,3820,3820,3820,0
20240215,112400,95155385,3820,3820,3820,3820,0
20240215,112300,95155385,3820,3820,3820,3820,1
20240215,112200,95151565,3820,3820,3820,3820,0
20240215,112100,95151565,3820,3820,3820,3820,1
20240215,112000,95147745,3820,3820,3820,3820,0
20240215,111900,95147745,3820,3820,3820,3820,0
20240215,111800,95147745,3820,3820,3820,3820,0
20240215,111700,95147745,3820,3820,3820,3820,0
20240215,111600,95147745,3820,3820,3820,3820,0
20240215,111500,95147745,3820,3820,3820,3820,0
20240215,111400,95147745,3820,3820,3820,3820,0
20240215,111300,95147745,3820,3820,3820,3820,0
20240215,111200,95147745,3820,3820,3820,3820,0
20240215,111100,95147745,3820,3820,3820,3820,50
20240215,111000,94956745,3820,3820,3820,3820,0
20240215,110900,94956745,3820,3820,3820,3820,4
20240215,110800,94941465,3820,3805,3820,3800,518
20240215,110700,92971590,3800,3815,3815,3800,1010
20240215,110600,89132630,3815,3825,3825,3800,5000
20240215,110500,70113835,3830,3830,3830,3825,311
20240215,110400,68924205,3830,3830,3830,3830,0
20240215,110300,68924205,3830,3830,3830,3830,0
20240215,110200,68924205,3830,3830,3830,3830,1
20240215,110100,68920375,3830,3830,3830,3830,0
20240215,110000,68920375,3830,3830,3830,3830,0
20240215,105900,68920375,3830,3830,3830,3830,5
20240215,105800,68901225,3830,3830,3830,3830,26
20240215,105700,68801645,3830,3830,3830,3830,0
20240215,105600,68801645,3830,3830,3830,3830,18
20240215,105500,68732705,3820,3820,3820,3820,0
20240215,105400,68732705,3820,3820,3820,3820,0
20240215,105300,68732705,3820,3820,3820,3820,500
20240215,105200,66822705,3820,3825,3825,3820,500
20240215,105100,64912685,3845,3845,3845,3845,1
20240215,105000,64908840,3810,3850,3850,3810,1000
20240215,104900,61095665,3855,3855,3855,3855,0
20240215,104800,61095665,3855,3855,3855,3855,1
20240215,104700,61091810,3850,3850,3850,3850,1
20240215,104600,61087960,3855,3855,3855,3855,0
20240215,104500,61087960,3855,3855,3855,3855,0
20240215,104400,61087960,3855,3855,3855,3855,1
20240215,104300,61084105,3855,3855,3855,3855,30
20240215,104200,60968455,3855,3855,3855,3855,5
20240215,104100,60949180,3855,3855,3855,3855,0
20240215,104000,60949180,3855,3855,3855,3855,1
20240215,103900,60945325,3820,3840,3840,3820,291
20240215,103800,59832060,3855,3855,3855,3855,0
20240215,103700,59832060,3855,3855,3860,3855,36
20240215,103600,59693275,3855,3855,3855,3855,166
20240215,103500,59053345,3855,3855,3855,3855,0
20240215,103400,59053345,3855,3855,3855,3855,0
20240215,103300,59053345,3855,3855,3855,3855,1
20240215,103200,59049490,3855,3855,3855,3855,0
20240215,103100,59049490,3855,3855,3855,3855,0
20240215,103000,59049490,3855,3855,3855,3855,1
20240215,102900,59045635,3840,3840,3840,3840,0
20240215,102800,59045635,3840,3835,3840,3835,3
20240215,102700,59034125,3830,3835,3835,3830,13
20240215,102600,58984320,3835,3835,3835,3835,7
20240215,102500,58957475,3840,3840,3840,3840,0
20240215,102400,58957475,3840,3840,3840,3840,0
20240215,102300,58957475,3840,3840,3840,3840,2
20240215,102200,58949795,3840,3840,3840,3840,1
20240215,102100,58945955,3820,3820,3820,3820,0
20240215,102000,58945955,3820,3820,3820,3820,86
20240215,101900,58617435,3820,3835,3835,3820,267
20240215,101800,57596500,3845,3845,3845,3845,0
20240215,101700,57596500,3845,3845,3845,3845,0
20240215,101600,57596500,3845,3845,3845,3845,0
20240215,101500,57596500,3845,3845,3845,3845,0
20240215,101400,57596500,3845,3845,3845,3845,0
20240215,101300,57596500,3845,3845,3845,3845,0
20240215,101200,57596500,3845,3845,3845,3845,42
20240215,101100,57435010,3840,3840,3840,3840,0
20240215,101000,57435010,3840,3835,3840,3835,101
20240215,100900,57047400,3835,3840,3840,3835,208
20240215,100800,56249710,3840,3840,3840,3840,0
20240215,100700,56249710,3840,3845,3845,3840,192
20240215,100600,55512335,3850,3850,3850,3850,0
20240215,100500,55512335,3850,3850,3850,3850,0
20240215,100400,55512335,3850,3850,3850,3850,1
20240215,100300,55508485,3845,3845,3845,3845,279
20240215,100200,54435730,3840,3855,3855,3840,354
20240215,100100,53074830,3855,3855,3855,3855,0
20240215,100000,53074830,3855,3855,3855,3855,7
20240215,095900,53047845,3855,3855,3855,3855,0
20240215,095800,53047845,3855,3855,3855,3855,0
20240215,095700,53047845,3855,3855,3855,3855,0
20240215,095600,53047845,3855,3855,3855,3855,100
20240215,095500,52662345,3855,3855,3855,3855,0
20240215,095400,52662345,3855,3850,3855,3850,196
20240215,095300,51907245,3850,3850,3850,3850,0
20240215,095200,51907245,3850,3850,3850,3850,92
20240215,095100,51553045,3850,3850,3850,3850,0
20240215,095000,51553045,3850,3850,3850,3850,1
20240215,094900,51549195,3850,3850,3850,3850,0
20240215,094800,51549195,3850,3850,3850,3850,0
20240215,094700,51549195,3850,3850,3850,3850,11
20240215,094600,51506845,3840,3840,3840,3840,0
20240215,094500,51506845,3840,3840,3840,3840,75
20240215,094400,51218845,3850,3850,3850,3850,0
20240215,094300,51218845,3850,3850,3850,3850,0
20240215,094200,51218845,3850,3850,3850,3850,0
20240215,094100,51218845,3850,3850,3850,3850,0
20240215,094000,51218845,3850,3850,3850,3850,0
20240215,093900,51218845,3850,3850,3850,3850,2
20240215,093800,51211145,3850,3850,3850,3850,11
20240215,093700,51168795,3825,3825,3825,3825,0
20240215,093600,51168795,3825,3825,3825,3825,0
20240215,093500,51168795,3825,3825,3825,3825,0
20240215,093400,51168795,3825,3825,3825,3825,0
20240215,093300,51168795,3825,3825,3825,3825,100
20240215,093200,50786295,3825,3825,3825,3825,0
20240215,093100,50786295,3825,3830,3830,3825,120
20240215,093000,50327045,3825,3840,3840,3825,5008
20240215,092900,31170950,3840,3840,3840,3840,0
20240215,092800,31170950,3840,3835,3840,3835,374
20240215,092700,29736410,3835,3835,3835,3835,0
20240215,092600,29736410,3835,3835,3835,3835,2
20240215,092500,29728740,3830,3830,3830,3830,53
20240215,092400,29525750,3835,3835,3835,3835,100
20240215,092300,29142250,3825,3825,3825,3825,18
20240215,092200,29073400,3820,3820,3820,3820,0
20240215,092100,29073400,3820,3820,3820,3820,0
20240215,092000,29073400,3820,3820,3820,3820,0
20240215,091900,29073400,3820,3820,3820,3820,0
20240215,091800,29073400,3820,3840,3840,3820,2000
20240215,091700,21426395,3820,3870,3870,3820,1001
20240215,091600,17597095,3860,3860,3860,3860,1
20240215,091500,17593235,3855,3855,3855,3855,336
20240215,091400,16297955,3825,3825,3825,3825,0
20240215,091300,16297955,3825,3840,3840,3825,512
20240215,091200,14337585,3820,3835,3835,3820,1000
20240215,091100,10512385,3835,3880,3880,3820,1089
20240215,091000,6319730,3890,3890,3890,3890,1
20240215,090900,6315840,3890,3890,3890,3890,0
20240215,090800,6315840,3890,3890,3890,3890,18
20240215,090700,6245820,3865,3865,3865,3865,0
20240215,090600,6245820,3865,3865,3865,3865,283
20240215,090500,5152025,3865,3875,3875,3865,11
20240215,090400,5109465,3880,3925,3925,3880,30
20240215,090300,4992685,3930,3855,3935,3855,718
20240215,090200,2215025,3695,3695,3695,3695,0
20240215,090100,2215025,3695,3930,3930,3695,573
20240215,090000,7860,3930,3930,3930,3930,2