KissMeData/225530/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,204000,122144580,5150,5150,5150,5150,76
20240215,203900,122144580,5150,5150,5150,5150,0
20240215,203800,122144580,5150,5150,5150,5150,0
20240215,203700,122144580,5150,5150,5150,5150,0
20240215,203600,122144580,5150,5150,5150,5150,0
20240215,203500,122144580,5150,5150,5150,5150,0
20240215,203400,122144580,5150,5150,5150,5150,0
20240215,203300,122144580,5150,5150,5150,5150,0
20240215,203200,122144580,5150,5150,5150,5150,0
20240215,203100,122144580,5150,5150,5150,5150,0
20240215,203000,122144580,5150,5150,5150,5150,0
20240215,202900,122144580,5150,5150,5150,5150,0
20240215,202800,122144580,5150,5150,5150,5150,0
20240215,202700,122144580,5150,5150,5150,5150,0
20240215,202600,122144580,5150,5150,5150,5150,0
20240215,202500,122144580,5150,5150,5150,5150,0
20240215,202400,122144580,5150,5150,5150,5150,0
20240215,202300,122144580,5150,5150,5150,5150,0
20240215,202200,122144580,5150,5150,5150,5150,0
20240215,202100,122144580,5150,5150,5150,5150,0
20240215,202000,122144580,5150,5150,5150,5150,0
20240215,201900,122144580,5150,5150,5150,5150,0
20240215,201800,122144580,5150,5150,5150,5150,0
20240215,201700,122144580,5150,5150,5150,5150,0
20240215,201600,122144580,5150,5150,5150,5150,0
20240215,201500,122144580,5150,5150,5150,5150,0
20240215,201400,122144580,5150,5150,5150,5150,0
20240215,201300,122144580,5150,5150,5150,5150,0
20240215,201200,122144580,5150,5150,5150,5150,0
20240215,201100,122144580,5150,5150,5150,5150,0
20240215,201000,122144580,5150,5150,5150,5150,76
20240215,200900,122144580,5150,5150,5150,5150,0
20240215,200800,122144580,5150,5150,5150,5150,0
20240215,200700,122144580,5150,5150,5150,5150,0
20240215,200600,122144580,5150,5150,5150,5150,0
20240215,200500,122144580,5150,5150,5150,5150,0
20240215,200400,122144580,5150,5150,5150,5150,0
20240215,200300,122144580,5150,5150,5150,5150,0
20240215,200200,122144580,5150,5150,5150,5150,0
20240215,200100,122144580,5150,5150,5150,5150,0
20240215,200000,122144580,5150,5150,5150,5150,0
20240215,195900,122144580,5150,5150,5150,5150,0
20240215,195800,122144580,5150,5150,5150,5150,0
20240215,195700,122144580,5150,5150,5150,5150,0
20240215,195600,122144580,5150,5150,5150,5150,0
20240215,195500,122144580,5150,5150,5150,5150,0
20240215,195400,122144580,5150,5150,5150,5150,0
20240215,195300,122144580,5150,5150,5150,5150,0
20240215,195200,122144580,5150,5150,5150,5150,0
20240215,195100,122144580,5150,5150,5150,5150,0
20240215,195000,122144580,5150,5150,5150,5150,0
20240215,194900,122144580,5150,5150,5150,5150,0
20240215,194800,122144580,5150,5150,5150,5150,0
20240215,194700,122144580,5150,5150,5150,5150,0
20240215,194600,122144580,5150,5150,5150,5150,0
20240215,194500,122144580,5150,5150,5150,5150,0
20240215,194400,122144580,5150,5150,5150,5150,0
20240215,194300,122144580,5150,5150,5150,5150,0
20240215,194200,122144580,5150,5150,5150,5150,0
20240215,194100,122144580,5150,5150,5150,5150,0
20240215,194000,122144580,5150,5150,5150,5150,76
20240215,193900,122144580,5150,5150,5150,5150,0
20240215,193800,122144580,5150,5150,5150,5150,0
20240215,193700,122144580,5150,5150,5150,5150,0
20240215,193600,122144580,5150,5150,5150,5150,0
20240215,193500,122144580,5150,5150,5150,5150,0
20240215,193400,122144580,5150,5150,5150,5150,0
20240215,193300,122144580,5150,5150,5150,5150,0
20240215,193200,122144580,5150,5150,5150,5150,0
20240215,193100,122144580,5150,5150,5150,5150,0
20240215,193000,122144580,5150,5150,5150,5150,0
20240215,192900,122144580,5150,5150,5150,5150,0
20240215,192800,122144580,5150,5150,5150,5150,0
20240215,192700,122144580,5150,5150,5150,5150,0
20240215,192600,122144580,5150,5150,5150,5150,0
20240215,192500,122144580,5150,5150,5150,5150,0
20240215,192400,122144580,5150,5150,5150,5150,0
20240215,192300,122144580,5150,5150,5150,5150,0
20240215,192200,122144580,5150,5150,5150,5150,0
20240215,192100,122144580,5150,5150,5150,5150,0
20240215,192000,122144580,5150,5150,5150,5150,0
20240215,191900,122144580,5150,5150,5150,5150,0
20240215,191800,122144580,5150,5150,5150,5150,0
20240215,191700,122144580,5150,5150,5150,5150,0
20240215,191600,122144580,5150,5150,5150,5150,0
20240215,191500,122144580,5150,5150,5150,5150,0
20240215,191400,122144580,5150,5150,5150,5150,0
20240215,191300,122144580,5150,5150,5150,5150,0
20240215,191200,122144580,5150,5150,5150,5150,0
20240215,191100,122144580,5150,5150,5150,5150,0
20240215,191000,122144580,5150,5150,5150,5150,76
20240215,190900,122144580,5150,5150,5150,5150,0
20240215,190800,122144580,5150,5150,5150,5150,0
20240215,190700,122144580,5150,5150,5150,5150,0
20240215,190600,122144580,5150,5150,5150,5150,0
20240215,190500,122144580,5150,5150,5150,5150,0
20240215,190400,122144580,5150,5150,5150,5150,0
20240215,190300,122144580,5150,5150,5150,5150,0
20240215,190200,122144580,5150,5150,5150,5150,0
20240215,190100,122144580,5150,5150,5150,5150,0
20240215,190000,122144580,5150,5150,5150,5150,0
20240215,185900,122144580,5150,5150,5150,5150,0
20240215,185800,122144580,5150,5150,5150,5150,0
20240215,185700,122144580,5150,5150,5150,5150,0
20240215,185600,122144580,5150,5150,5150,5150,0
20240215,185500,122144580,5150,5150,5150,5150,0
20240215,185400,122144580,5150,5150,5150,5150,0
20240215,185300,122144580,5150,5150,5150,5150,0
20240215,185200,122144580,5150,5150,5150,5150,0
20240215,185100,122144580,5150,5150,5150,5150,0
20240215,185000,122144580,5150,5150,5150,5150,0
20240215,184900,122144580,5150,5150,5150,5150,0
20240215,184800,122144580,5150,5150,5150,5150,0
20240215,184700,122144580,5150,5150,5150,5150,0
20240215,184600,122144580,5150,5150,5150,5150,0
20240215,184500,122144580,5150,5150,5150,5150,0
20240215,184400,122144580,5150,5150,5150,5150,0
20240215,184300,122144580,5150,5150,5150,5150,0
20240215,184200,122144580,5150,5150,5150,5150,0
20240215,184100,122144580,5150,5150,5150,5150,0
20240215,184000,122144580,5150,5150,5150,5150,76
20240215,183900,122144580,5150,5150,5150,5150,0
20240215,183800,122144580,5150,5150,5150,5150,0
20240215,183700,122144580,5150,5150,5150,5150,0
20240215,183600,122144580,5150,5150,5150,5150,0
20240215,183500,122144580,5150,5150,5150,5150,0
20240215,183400,122144580,5150,5150,5150,5150,0
20240215,183300,122144580,5150,5150,5150,5150,0
20240215,183200,122144580,5150,5150,5150,5150,0
20240215,183100,122144580,5150,5150,5150,5150,0
20240215,183000,122144580,5150,5150,5150,5150,0
20240215,182900,122144580,5150,5150,5150,5150,0
20240215,182800,122144580,5150,5150,5150,5150,0
20240215,182700,122144580,5150,5150,5150,5150,0
20240215,182600,122144580,5150,5150,5150,5150,0
20240215,182500,122144580,5150,5150,5150,5150,0
20240215,182400,122144580,5150,5150,5150,5150,0
20240215,182300,122144580,5150,5150,5150,5150,0
20240215,182200,122144580,5150,5150,5150,5150,0
20240215,182100,122144580,5150,5150,5150,5150,0
20240215,182000,122144580,5150,5150,5150,5150,0
20240215,181900,122144580,5150,5150,5150,5150,0
20240215,181800,122144580,5150,5150,5150,5150,0
20240215,181700,122144580,5150,5150,5150,5150,0
20240215,181600,122144580,5150,5150,5150,5150,0
20240215,181500,122144580,5150,5150,5150,5150,0
20240215,181400,122144580,5150,5150,5150,5150,0
20240215,181300,122144580,5150,5150,5150,5150,0
20240215,181200,122144580,5150,5150,5150,5150,0
20240215,181100,122144580,5150,5150,5150,5150,0
20240215,181000,122144580,5150,5150,5150,5150,76
20240215,180900,122144580,5150,5150,5150,5150,0
20240215,180800,122144580,5150,5150,5150,5150,0
20240215,180700,122144580,5150,5150,5150,5150,0
20240215,180600,122144580,5150,5150,5150,5150,0
20240215,180500,122144580,5150,5150,5150,5150,0
20240215,180400,122144580,5150,5150,5150,5150,0
20240215,180300,122144580,5150,5150,5150,5150,0
20240215,180200,122144580,5150,5150,5150,5150,0
20240215,180100,122144580,5150,5150,5150,5150,0
20240215,180000,122144580,5150,5150,5150,5150,0
20240215,175900,122144580,5150,5150,5150,5150,0
20240215,175800,122144580,5150,5150,5150,5150,0
20240215,175700,122144580,5150,5150,5150,5150,0
20240215,175600,122144580,5150,5150,5150,5150,0
20240215,175500,122144580,5150,5150,5150,5150,0
20240215,175400,122144580,5150,5150,5150,5150,0
20240215,175300,122144580,5150,5150,5150,5150,0
20240215,175200,122144580,5150,5150,5150,5150,0
20240215,175100,122144580,5150,5150,5150,5150,0
20240215,175000,122144580,5150,5150,5150,5150,0
20240215,174900,122144580,5150,5150,5150,5150,0
20240215,174800,122144580,5150,5150,5150,5150,0
20240215,174700,122144580,5150,5150,5150,5150,0
20240215,174600,122144580,5150,5150,5150,5150,0
20240215,174500,122144580,5150,5150,5150,5150,0
20240215,174400,122144580,5150,5150,5150,5150,0
20240215,174300,122144580,5150,5150,5150,5150,0
20240215,174200,122144580,5150,5150,5150,5150,0
20240215,174100,122144580,5150,5150,5150,5150,0
20240215,174000,122144580,5150,5150,5150,5150,76
20240215,173900,122144580,5150,5150,5150,5150,0
20240215,173800,122144580,5150,5150,5150,5150,0
20240215,173700,122144580,5150,5150,5150,5150,0
20240215,173600,122144580,5150,5150,5150,5150,0
20240215,173500,122144580,5150,5150,5150,5150,0
20240215,173400,122144580,5150,5150,5150,5150,0
20240215,173300,122144580,5150,5150,5150,5150,0
20240215,173200,122144580,5150,5150,5150,5150,0
20240215,173100,122144580,5150,5150,5150,5150,0
20240215,173000,122144580,5150,5150,5150,5150,0
20240215,172900,122144580,5150,5150,5150,5150,0
20240215,172800,122144580,5150,5150,5150,5150,0
20240215,172700,122144580,5150,5150,5150,5150,0
20240215,172600,122144580,5150,5150,5150,5150,0
20240215,172500,122144580,5150,5150,5150,5150,0
20240215,172400,122144580,5150,5150,5150,5150,0
20240215,172300,122144580,5150,5150,5150,5150,0
20240215,172200,122144580,5150,5150,5150,5150,0
20240215,172100,122144580,5150,5150,5150,5150,0
20240215,172000,122144580,5150,5150,5150,5150,0
20240215,171900,122144580,5150,5150,5150,5150,0
20240215,171800,122144580,5150,5150,5150,5150,0
20240215,171700,122144580,5150,5150,5150,5150,0
20240215,171600,122144580,5150,5150,5150,5150,0
20240215,171500,122144580,5150,5150,5150,5150,0
20240215,171400,122144580,5150,5150,5150,5150,0
20240215,171300,122144580,5150,5150,5150,5150,0
20240215,171200,122144580,5150,5150,5150,5150,0
20240215,171100,122144580,5150,5150,5150,5150,0
20240215,171000,122144580,5150,5150,5150,5150,76
20240215,170900,122144580,5150,5150,5150,5150,0
20240215,170800,122144580,5150,5150,5150,5150,0
20240215,170700,122144580,5150,5150,5150,5150,0
20240215,170600,122144580,5150,5150,5150,5150,0
20240215,170500,122144580,5150,5150,5150,5150,0
20240215,170400,122144580,5150,5150,5150,5150,0
20240215,170300,122144580,5150,5150,5150,5150,0
20240215,170200,122144580,5150,5150,5150,5150,0
20240215,170100,122144580,5150,5150,5150,5150,0
20240215,170000,122144580,5150,5150,5150,5150,0
20240215,165900,122144580,5150,5150,5150,5150,0
20240215,165800,122144580,5150,5150,5150,5150,0
20240215,165700,122144580,5150,5150,5150,5150,0
20240215,165600,122144580,5150,5150,5150,5150,0
20240215,165500,122144580,5150,5150,5150,5150,0
20240215,165400,122144580,5150,5150,5150,5150,0
20240215,165300,122144580,5150,5150,5150,5150,0
20240215,165200,122144580,5150,5150,5150,5150,0
20240215,165100,122144580,5150,5150,5150,5150,0
20240215,165000,122144580,5150,5150,5150,5150,0
20240215,164900,122144580,5150,5150,5150,5150,0
20240215,164800,122144580,5150,5150,5150,5150,0
20240215,164700,122144580,5150,5150,5150,5150,0
20240215,164600,122144580,5150,5150,5150,5150,0
20240215,164500,122144580,5150,5150,5150,5150,0
20240215,164400,122144580,5150,5150,5150,5150,0
20240215,164300,122144580,5150,5150,5150,5150,0
20240215,164200,122144580,5150,5150,5150,5150,0
20240215,164100,122144580,5150,5150,5150,5150,0
20240215,164000,122144580,5150,5150,5150,5150,76
20240215,163900,122144580,5150,5150,5150,5150,0
20240215,163800,122144580,5150,5150,5150,5150,0
20240215,163700,122144580,5150,5150,5150,5150,0
20240215,163600,122144580,5150,5150,5150,5150,0
20240215,163500,122144580,5150,5150,5150,5150,0
20240215,163400,122144580,5150,5150,5150,5150,0
20240215,163300,122144580,5150,5150,5150,5150,0
20240215,163200,122144580,5150,5150,5150,5150,0
20240215,163100,122144580,5150,5150,5150,5150,0
20240215,163000,122144580,5150,5150,5150,5150,0
20240215,162900,122144580,5150,5150,5150,5150,0
20240215,162800,122144580,5150,5150,5150,5150,0
20240215,162700,122144580,5150,5150,5150,5150,0
20240215,162600,122144580,5150,5150,5150,5150,0
20240215,162500,122144580,5150,5150,5150,5150,0
20240215,162400,122144580,5150,5150,5150,5150,0
20240215,162300,122144580,5150,5150,5150,5150,0
20240215,162200,122144580,5150,5150,5150,5150,0
20240215,162100,122144580,5150,5150,5150,5150,0
20240215,162000,122144580,5150,5150,5150,5150,0
20240215,161900,122144580,5150,5150,5150,5150,0
20240215,161800,122144580,5150,5150,5150,5150,0
20240215,161700,122144580,5150,5150,5150,5150,0
20240215,161600,122144580,5150,5150,5150,5150,0
20240215,161500,122144580,5150,5150,5150,5150,0
20240215,161400,122144580,5150,5150,5150,5150,0
20240215,161300,122144580,5150,5150,5150,5150,0
20240215,161200,122144580,5150,5150,5150,5150,0
20240215,161100,122144580,5150,5150,5150,5150,0
20240215,161000,122144580,5150,5150,5150,5150,76
20240215,160900,122144580,5150,5150,5150,5150,0
20240215,160800,122144580,5150,5150,5150,5150,0
20240215,160700,122144580,5150,5150,5150,5150,0
20240215,160600,122144580,5150,5150,5150,5150,0
20240215,160500,122144580,5150,5150,5150,5150,0
20240215,160400,122144580,5150,5150,5150,5150,0
20240215,160300,122144580,5150,5150,5150,5150,0
20240215,160200,122144580,5150,5150,5150,5150,0
20240215,160100,122144580,5150,5150,5150,5150,0
20240215,160000,122144580,5150,5150,5150,5150,0
20240215,155900,122144580,5150,5150,5150,5150,0
20240215,155800,122144580,5150,5150,5150,5150,0
20240215,155700,122144580,5150,5150,5150,5150,0
20240215,155600,122144580,5150,5150,5150,5150,0
20240215,155500,122144580,5150,5150,5150,5150,0
20240215,155400,122144580,5150,5150,5150,5150,0
20240215,155300,122144580,5150,5150,5150,5150,0
20240215,155200,122144580,5150,5150,5150,5150,0
20240215,155100,122144580,5150,5150,5150,5150,0
20240215,155000,122144580,5150,5150,5150,5150,0
20240215,154900,122144580,5150,5150,5150,5150,0
20240215,154800,122144580,5150,5150,5150,5150,0
20240215,154700,122144580,5150,5150,5150,5150,0
20240215,154600,122144580,5150,5150,5150,5150,0
20240215,154500,122144580,5150,5150,5150,5150,0
20240215,154400,122144580,5150,5150,5150,5150,0
20240215,154300,122144580,5150,5150,5150,5150,0
20240215,154200,122144580,5150,5150,5150,5150,0
20240215,154100,122144580,5150,5150,5150,5150,0
20240215,154000,122144580,5150,5150,5150,5150,76
20240215,153900,122144580,5150,5150,5150,5150,0
20240215,153800,122144580,5150,5150,5150,5150,0
20240215,153700,122144580,5150,5150,5150,5150,0
20240215,153600,122144580,5150,5150,5150,5150,0
20240215,153500,122144580,5150,5150,5150,5150,0
20240215,153400,122144580,5150,5150,5150,5150,0
20240215,153300,122144580,5150,5150,5150,5150,0
20240215,153200,122144580,5150,5150,5150,5150,0
20240215,153100,122144580,5150,5150,5150,5150,0
20240215,153000,122144580,5150,5150,5150,5150,76
20240215,152900,121753180,5150,5150,5150,5150,0
20240215,152800,121753180,5150,5150,5150,5150,0
20240215,152700,121753180,5150,5150,5150,5150,0
20240215,152600,121753180,5150,5150,5150,5150,0
20240215,152500,121753180,5150,5150,5150,5150,0
20240215,152400,121753180,5150,5150,5150,5150,0
20240215,152300,121753180,5150,5150,5150,5150,0
20240215,152200,121753180,5150,5150,5150,5150,0
20240215,152100,121753180,5150,5150,5150,5150,0
20240215,152000,121753180,5150,5150,5150,5150,0
20240215,151900,121753180,5150,5140,5150,5140,184
20240215,151800,120806020,5150,5150,5150,5150,0
20240215,151700,120806020,5150,5150,5150,5150,0
20240215,151600,120806020,5150,5150,5150,5150,0
20240215,151500,120806020,5150,5150,5150,5150,0
20240215,151400,120806020,5150,5130,5150,5130,584
20240215,151300,117809890,5130,5140,5140,5130,445
20240215,151200,115525300,5140,5140,5140,5140,0
20240215,151100,115525300,5140,5140,5140,5140,27
20240215,151000,115386520,5150,5150,5150,5150,0
20240215,150900,115386520,5150,5150,5150,5150,37
20240215,150800,115195970,5150,5150,5150,5150,0
20240215,150700,115195970,5150,5150,5150,5150,0
20240215,150600,115195970,5150,5150,5150,5150,0
20240215,150500,115195970,5150,5150,5150,5150,0
20240215,150400,115195970,5150,5150,5150,5150,0
20240215,150300,115195970,5150,5150,5150,5150,0
20240215,150200,115195970,5150,5150,5150,5150,0
20240215,150100,115195970,5150,5150,5150,5150,0
20240215,150000,115195970,5150,5150,5150,5150,1
20240215,145900,115190820,5150,5140,5150,5140,101
20240215,145800,114671670,5140,5140,5140,5140,0
20240215,145700,114671670,5140,5140,5140,5140,0
20240215,145600,114671670,5140,5140,5140,5140,19
20240215,145500,114574010,5150,5150,5150,5150,0
20240215,145400,114574010,5150,5150,5150,5150,1
20240215,145300,114568860,5160,5160,5160,5160,0
20240215,145200,114568860,5160,5160,5160,5160,0
20240215,145100,114568860,5160,5150,5160,5150,967
20240215,145000,109586090,5150,5150,5150,5150,0
20240215,144900,109586090,5150,5150,5150,5150,0
20240215,144800,109586090,5150,5150,5150,5150,37
20240215,144700,109395540,5150,5150,5150,5150,0
20240215,144600,109395540,5150,5150,5150,5150,0
20240215,144500,109395540,5150,5150,5150,5150,0
20240215,144400,109395540,5150,5150,5150,5150,0
20240215,144300,109395540,5150,5150,5150,5150,0
20240215,144200,109395540,5150,5150,5150,5150,0
20240215,144100,109395540,5150,5150,5150,5150,55
20240215,144000,109112290,5160,5160,5160,5160,0
20240215,143900,109112290,5160,5160,5160,5160,0
20240215,143800,109112290,5160,5160,5160,5160,0
20240215,143700,109112290,5160,5160,5160,5160,0
20240215,143600,109112290,5160,5160,5160,5160,0
20240215,143500,109112290,5160,5160,5160,5160,0
20240215,143400,109112290,5160,5160,5160,5160,0
20240215,143300,109112290,5160,5160,5160,5160,0
20240215,143200,109112290,5160,5160,5160,5160,0
20240215,143100,109112290,5160,5160,5160,5160,0
20240215,143000,109112290,5160,5160,5160,5160,0
20240215,142900,109112290,5160,5160,5160,5160,0
20240215,142800,109112290,5160,5160,5160,5160,0
20240215,142700,109112290,5160,5160,5160,5160,0
20240215,142600,109112290,5160,5160,5160,5160,0
20240215,142500,109112290,5160,5160,5160,5160,1
20240215,142400,109107130,5140,5140,5140,5140,0
20240215,142300,109107130,5140,5140,5140,5140,0
20240215,142200,109107130,5140,5140,5140,5140,0
20240215,142100,109107130,5140,5140,5140,5140,1288
20240215,142000,102486810,5140,5140,5140,5140,446
20240215,141900,100194370,5140,5140,5140,5140,194
20240215,141800,99197210,5140,5140,5140,5140,700
20240215,141700,95599210,5140,5140,5140,5140,0
20240215,141600,95599210,5140,5140,5140,5140,0
20240215,141500,95599210,5140,5140,5140,5140,0
20240215,141400,95599210,5140,5140,5140,5140,0
20240215,141300,95599210,5140,5140,5140,5140,0
20240215,141200,95599210,5140,5140,5140,5140,0
20240215,141100,95599210,5140,5140,5140,5140,0
20240215,141000,95599210,5140,5140,5140,5140,0
20240215,140900,95599210,5140,5140,5140,5140,0
20240215,140800,95599210,5140,5140,5140,5140,0
20240215,140700,95599210,5140,5140,5140,5140,0
20240215,140600,95599210,5140,5140,5140,5140,0
20240215,140500,95599210,5140,5140,5140,5140,0
20240215,140400,95599210,5140,5140,5140,5140,389
20240215,140300,93599750,5140,5140,5140,5140,0
20240215,140200,93599750,5140,5140,5140,5140,11
20240215,140100,93543210,5150,5150,5150,5150,0
20240215,140000,93543210,5150,5150,5150,5150,50
20240215,135900,93285710,5150,5150,5150,5150,0
20240215,135800,93285710,5150,5150,5150,5150,0
20240215,135700,93285710,5150,5150,5150,5150,1
20240215,135600,93280560,5150,5150,5150,5150,0
20240215,135500,93280560,5150,5150,5150,5150,0
20240215,135400,93280560,5150,5150,5150,5150,51
20240215,135300,93017910,5150,5150,5150,5150,0
20240215,135200,93017910,5150,5150,5150,5150,0
20240215,135100,93017910,5150,5150,5150,5150,0
20240215,135000,93017910,5150,5150,5150,5150,0
20240215,134900,93017910,5150,5150,5150,5150,0
20240215,134800,93017910,5150,5150,5150,5150,0
20240215,134700,93017910,5150,5150,5150,5150,0
20240215,134600,93017910,5150,5150,5150,5150,5
20240215,134500,92992160,5150,5150,5150,5150,0
20240215,134400,92992160,5150,5150,5150,5150,0
20240215,134300,92992160,5150,5150,5150,5150,7
20240215,134200,92956110,5150,5150,5150,5150,0
20240215,134100,92956110,5150,5150,5150,5150,0
20240215,134000,92956110,5150,5150,5150,5150,0
20240215,133900,92956110,5150,5150,5150,5150,0
20240215,133800,92956110,5150,5150,5150,5150,0
20240215,133700,92956110,5150,5150,5150,5150,0
20240215,133600,92956110,5150,5150,5150,5150,0
20240215,133500,92956110,5150,5150,5150,5150,0
20240215,133400,92956110,5150,5150,5150,5150,279
20240215,133300,91519260,5150,5150,5150,5150,1
20240215,133200,91514110,5150,5150,5150,5150,0
20240215,133100,91514110,5150,5150,5150,5150,0
20240215,133000,91514110,5150,5150,5150,5150,0
20240215,132900,91514110,5150,5150,5150,5150,2000
20240215,132800,81214110,5150,5150,5150,5150,0
20240215,132700,81214110,5150,5150,5150,5150,0
20240215,132600,81214110,5150,5150,5150,5150,0
20240215,132500,81214110,5150,5150,5150,5150,0
20240215,132400,81214110,5150,5150,5150,5150,0
20240215,132300,81214110,5150,5150,5150,5150,100
20240215,132200,80699110,5150,5150,5150,5150,0
20240215,132100,80699110,5150,5150,5150,5150,0
20240215,132000,80699110,5150,5150,5150,5150,0
20240215,131900,80699110,5150,5150,5150,5150,0
20240215,131800,80699110,5150,5150,5150,5150,0
20240215,131700,80699110,5150,5150,5150,5150,0
20240215,131600,80699110,5150,5150,5150,5150,0
20240215,131500,80699110,5150,5150,5150,5150,0
20240215,131400,80699110,5150,5150,5150,5150,0
20240215,131300,80699110,5150,5150,5150,5150,0
20240215,131200,80699110,5150,5150,5150,5150,0
20240215,131100,80699110,5150,5150,5150,5150,0
20240215,131000,80699110,5150,5150,5150,5150,0
20240215,130900,80699110,5150,5150,5150,5150,0
20240215,130800,80699110,5150,5150,5150,5150,0
20240215,130700,80699110,5150,5150,5150,5150,0
20240215,130600,80699110,5150,5140,5150,5140,5
20240215,130500,80673390,5130,5130,5130,5130,0
20240215,130400,80673390,5130,5130,5130,5130,30
20240215,130300,80519490,5140,5140,5140,5140,0
20240215,130200,80519490,5140,5140,5140,5140,0
20240215,130100,80519490,5140,5140,5140,5140,0
20240215,130000,80519490,5140,5140,5140,5140,0
20240215,125900,80519490,5140,5140,5140,5140,0
20240215,125800,80519490,5140,5140,5140,5140,0
20240215,125700,80519490,5140,5140,5140,5140,0
20240215,125600,80519490,5140,5140,5140,5140,0
20240215,125500,80519490,5140,5140,5140,5140,115
20240215,125400,79928390,5130,5130,5130,5130,0
20240215,125300,79928390,5130,5130,5130,5130,0
20240215,125200,79928390,5130,5130,5130,5130,0
20240215,125100,79928390,5130,5130,5130,5130,0
20240215,125000,79928390,5130,5130,5130,5130,0
20240215,124900,79928390,5130,5130,5130,5130,467
20240215,124800,77532680,5130,5130,5130,5130,0
20240215,124700,77532680,5130,5130,5130,5130,1221
20240215,124600,71268950,5140,5140,5140,5140,0
20240215,124500,71268950,5140,5140,5140,5140,393
20240215,124400,69248930,5140,5140,5140,5140,0
20240215,124300,69248930,5140,5140,5140,5140,0
20240215,124200,69248930,5140,5140,5140,5140,0
20240215,124100,69248930,5140,5140,5140,5140,18
20240215,124000,69156410,5150,5150,5150,5150,0
20240215,123900,69156410,5150,5150,5150,5150,0
20240215,123800,69156410,5150,5150,5150,5150,0
20240215,123700,69156410,5150,5150,5150,5150,0
20240215,123600,69156410,5150,5150,5150,5150,0
20240215,123500,69156410,5150,5150,5150,5150,0
20240215,123400,69156410,5150,5150,5150,5150,0
20240215,123300,69156410,5150,5150,5150,5150,0
20240215,123200,69156410,5150,5150,5150,5150,0
20240215,123100,69156410,5150,5150,5150,5150,0
20240215,123000,69156410,5150,5150,5150,5150,0
20240215,122900,69156410,5150,5150,5150,5150,0
20240215,122800,69156410,5150,5150,5150,5150,20
20240215,122700,69053410,5140,5140,5140,5140,0
20240215,122600,69053410,5140,5140,5140,5140,0
20240215,122500,69053410,5140,5140,5140,5140,0
20240215,122400,69053410,5140,5140,5140,5140,0
20240215,122300,69053410,5140,5140,5140,5140,0
20240215,122200,69053410,5140,5140,5140,5140,0
20240215,122100,69053410,5140,5140,5140,5140,0
20240215,122000,69053410,5140,5140,5140,5140,12
20240215,121900,68991730,5140,5140,5140,5140,0
20240215,121800,68991730,5140,5160,5160,5140,811
20240215,121700,64811390,5160,5160,5160,5160,0
20240215,121600,64811390,5160,5160,5160,5160,0
20240215,121500,64811390,5160,5160,5160,5160,0
20240215,121400,64811390,5160,5160,5160,5160,0
20240215,121300,64811390,5160,5160,5160,5160,0
20240215,121200,64811390,5160,5160,5160,5160,0
20240215,121100,64811390,5160,5160,5160,5160,1
20240215,121000,64806230,5140,5140,5140,5140,0
20240215,120900,64806230,5140,5140,5140,5140,0
20240215,120800,64806230,5140,5140,5140,5140,0
20240215,120700,64806230,5140,5140,5140,5140,0
20240215,120600,64806230,5140,5140,5140,5140,0
20240215,120500,64806230,5140,5140,5140,5140,0
20240215,120400,64806230,5140,5140,5140,5140,0
20240215,120300,64806230,5140,5140,5140,5140,0
20240215,120200,64806230,5140,5140,5140,5140,0
20240215,120100,64806230,5140,5140,5140,5140,0
20240215,120000,64806230,5140,5140,5140,5140,0
20240215,115900,64806230,5140,5140,5140,5140,0
20240215,115800,64806230,5140,5140,5140,5140,0
20240215,115700,64806230,5140,5140,5140,5140,0
20240215,115600,64806230,5140,5140,5140,5140,0
20240215,115500,64806230,5140,5140,5140,5140,3
20240215,115400,64790810,5160,5160,5160,5160,0
20240215,115300,64790810,5160,5160,5160,5160,0
20240215,115200,64790810,5160,5160,5160,5160,0
20240215,115100,64790810,5160,5160,5160,5160,0
20240215,115000,64790810,5160,5160,5160,5160,0
20240215,114900,64790810,5160,5160,5160,5160,0
20240215,114800,64790810,5160,5160,5160,5160,0
20240215,114700,64790810,5160,5160,5160,5160,5
20240215,114600,64765010,5140,5140,5140,5140,0
20240215,114500,64765010,5140,5140,5140,5140,0
20240215,114400,64765010,5140,5140,5140,5140,0
20240215,114300,64765010,5140,5140,5140,5140,0
20240215,114200,64765010,5140,5140,5140,5140,0
20240215,114100,64765010,5140,5140,5140,5140,0
20240215,114000,64765010,5140,5140,5140,5140,0
20240215,113900,64765010,5140,5140,5140,5140,0
20240215,113800,64765010,5140,5140,5140,5140,0
20240215,113700,64765010,5140,5140,5140,5140,0
20240215,113600,64765010,5140,5140,5140,5140,2533
20240215,113500,51745390,5120,5120,5120,5120,0
20240215,113400,51745390,5120,5120,5120,5120,0
20240215,113300,51745390,5120,5120,5120,5120,0
20240215,113200,51745390,5120,5120,5120,5120,0
20240215,113100,51745390,5120,5120,5120,5120,0
20240215,113000,51745390,5120,5120,5120,5120,0
20240215,112900,51745390,5120,5120,5120,5120,294
20240215,112800,50240110,5120,5120,5120,5120,0
20240215,112700,50240110,5120,5160,5160,5120,8217
20240215,112600,7972600,5170,5170,5170,5170,0
20240215,112500,7972600,5170,5170,5170,5170,0
20240215,112400,7972600,5170,5170,5170,5170,0
20240215,112300,7972600,5170,5170,5170,5170,10
20240215,112200,7920900,5170,5170,5170,5170,0
20240215,112100,7920900,5170,5170,5170,5170,0
20240215,112000,7920900,5170,5170,5170,5170,0
20240215,111900,7920900,5170,5170,5170,5170,0
20240215,111800,7920900,5170,5170,5170,5170,0
20240215,111700,7920900,5170,5170,5170,5170,0
20240215,111600,7920900,5170,5170,5170,5170,1
20240215,111500,7915730,5170,5170,5170,5170,0
20240215,111400,7915730,5170,5170,5170,5170,0
20240215,111300,7915730,5170,5170,5170,5170,0
20240215,111200,7915730,5170,5170,5170,5170,0
20240215,111100,7915730,5170,5170,5170,5170,0
20240215,111000,7915730,5170,5170,5170,5170,0
20240215,110900,7915730,5170,5170,5170,5170,0
20240215,110800,7915730,5170,5170,5170,5170,0
20240215,110700,7915730,5170,5170,5170,5170,8
20240215,110600,7874370,5170,5170,5170,5170,0
20240215,110500,7874370,5170,5170,5170,5170,0
20240215,110400,7874370,5170,5170,5170,5170,0
20240215,110300,7874370,5170,5170,5170,5170,0
20240215,110200,7874370,5170,5170,5170,5170,0
20240215,110100,7874370,5170,5170,5170,5170,0
20240215,110000,7874370,5170,5170,5170,5170,0
20240215,105900,7874370,5170,5170,5170,5170,0
20240215,105800,7874370,5170,5170,5170,5170,0
20240215,105700,7874370,5170,5170,5170,5170,0
20240215,105600,7874370,5170,5170,5170,5170,0
20240215,105500,7874370,5170,5170,5170,5170,0
20240215,105400,7874370,5170,5170,5170,5170,1
20240215,105300,7869200,5160,5160,5160,5160,0
20240215,105200,7869200,5160,5160,5160,5160,0
20240215,105100,7869200,5160,5160,5160,5160,58
20240215,105000,7569920,5160,5160,5160,5160,1
20240215,104900,7564760,5170,5170,5170,5170,0
20240215,104800,7564760,5170,5170,5170,5170,0
20240215,104700,7564760,5170,5170,5170,5170,0
20240215,104600,7564760,5170,5170,5170,5170,0
20240215,104500,7564760,5170,5170,5170,5170,0
20240215,104400,7564760,5170,5170,5170,5170,0
20240215,104300,7564760,5170,5170,5170,5170,0
20240215,104200,7564760,5170,5170,5170,5170,0
20240215,104100,7564760,5170,5170,5170,5170,0
20240215,104000,7564760,5170,5170,5170,5170,0
20240215,103900,7564760,5170,5170,5170,5170,0
20240215,103800,7564760,5170,5170,5170,5170,0
20240215,103700,7564760,5170,5160,5170,5160,439
20240215,103600,5298920,5160,5160,5160,5160,0
20240215,103500,5298920,5160,5160,5160,5160,0
20240215,103400,5298920,5160,5160,5160,5160,0
20240215,103300,5298920,5160,5160,5160,5160,0
20240215,103200,5298920,5160,5160,5160,5160,225
20240215,103100,4137920,5160,5160,5160,5160,0
20240215,103000,4137920,5160,5160,5160,5160,0
20240215,102900,4137920,5160,5160,5160,5160,0
20240215,102800,4137920,5160,5160,5160,5160,0
20240215,102700,4137920,5160,5160,5160,5160,0
20240215,102600,4137920,5160,5160,5160,5160,0
20240215,102500,4137920,5160,5160,5160,5160,0
20240215,102400,4137920,5160,5160,5160,5160,0
20240215,102300,4137920,5160,5160,5160,5160,97
20240215,102200,3637400,5160,5160,5160,5160,0
20240215,102100,3637400,5160,5160,5160,5160,3
20240215,102000,3621920,5150,5150,5150,5150,252
20240215,101900,2324120,5150,5150,5150,5150,30
20240215,101800,2169620,5160,5160,5160,5160,0
20240215,101700,2169620,5160,5160,5160,5160,0
20240215,101600,2169620,5160,5160,5160,5160,1
20240215,101500,2164460,5160,5160,5160,5160,0
20240215,101400,2164460,5160,5160,5160,5160,0
20240215,101300,2164460,5160,5160,5160,5160,0
20240215,101200,2164460,5160,5160,5160,5160,0
20240215,101100,2164460,5160,5160,5160,5160,0
20240215,101000,2164460,5160,5160,5160,5160,0
20240215,100900,2164460,5160,5160,5160,5160,0
20240215,100800,2164460,5160,5160,5160,5160,0
20240215,100700,2164460,5160,5160,5160,5160,0
20240215,100600,2164460,5160,5160,5160,5160,0
20240215,100500,2164460,5160,5160,5160,5160,0
20240215,100400,2164460,5160,5160,5160,5160,1
20240215,100300,2159300,5160,5160,5160,5160,5
20240215,100200,2133500,5160,5160,5160,5160,0
20240215,100100,2133500,5160,5160,5160,5160,0
20240215,100000,2133500,5160,5160,5160,5160,0
20240215,095900,2133500,5160,5160,5160,5160,0
20240215,095800,2133500,5160,5160,5160,5160,0
20240215,095700,2133500,5160,5160,5160,5160,0
20240215,095600,2133500,5160,5160,5160,5160,0
20240215,095500,2133500,5160,5160,5160,5160,0
20240215,095400,2133500,5160,5160,5160,5160,0
20240215,095300,2133500,5160,5160,5160,5160,0
20240215,095200,2133500,5160,5160,5160,5160,0
20240215,095100,2133500,5160,5160,5160,5160,0
20240215,095000,2133500,5160,5160,5160,5160,0
20240215,094900,2133500,5160,5160,5160,5160,0
20240215,094800,2133500,5160,5160,5160,5160,0
20240215,094700,2133500,5160,5160,5160,5160,0
20240215,094600,2133500,5160,5160,5160,5160,0
20240215,094500,2133500,5160,5160,5160,5160,0
20240215,094400,2133500,5160,5160,5160,5160,0
20240215,094300,2133500,5160,5160,5160,5160,1
20240215,094200,2128340,5150,5150,5150,5150,0
20240215,094100,2128340,5150,5150,5150,5150,123
20240215,094000,1494890,5160,5160,5160,5160,0
20240215,093900,1494890,5160,5160,5160,5160,2
20240215,093800,1484570,5160,5160,5160,5160,3
20240215,093700,1469090,5160,5160,5160,5160,5
20240215,093600,1443290,5160,5160,5160,5160,5
20240215,093500,1417490,5160,5160,5160,5160,6
20240215,093400,1386530,5160,5160,5160,5160,0
20240215,093300,1386530,5160,5160,5160,5160,0
20240215,093200,1386530,5160,5160,5160,5160,0
20240215,093100,1386530,5160,5160,5160,5160,0
20240215,093000,1386530,5160,5160,5160,5160,0
20240215,092900,1386530,5160,5160,5160,5160,0
20240215,092800,1386530,5160,5160,5160,5160,0
20240215,092700,1386530,5160,5160,5160,5160,0
20240215,092600,1386530,5160,5160,5160,5160,0
20240215,092500,1386530,5160,5160,5160,5160,0
20240215,092400,1386530,5160,5160,5160,5160,0
20240215,092300,1386530,5160,5160,5160,5160,0
20240215,092200,1386530,5160,5160,5160,5160,0
20240215,092100,1386530,5160,5160,5160,5160,0
20240215,092000,1386530,5160,5160,5160,5160,100
20240215,091900,870530,5160,5160,5160,5160,0
20240215,091800,870530,5160,5160,5160,5160,0
20240215,091700,870530,5160,5160,5160,5160,10
20240215,091600,818930,5160,5160,5160,5160,0
20240215,091500,818930,5160,5160,5160,5160,0
20240215,091400,818930,5160,5160,5160,5160,0
20240215,091300,818930,5160,5160,5160,5160,0
20240215,091200,818930,5160,5160,5160,5160,0
20240215,091100,818930,5160,5160,5160,5160,0
20240215,091000,818930,5160,5160,5160,5160,0
20240215,090900,818930,5160,5160,5160,5160,2
20240215,090800,808610,5160,5160,5160,5160,0
20240215,090700,808610,5160,5160,5160,5160,1
20240215,090600,803450,5160,5160,5160,5160,0
20240215,090500,803450,5160,5160,5160,5160,1
20240215,090400,798290,5170,5180,5180,5170,51
20240215,090300,534570,5190,5190,5190,5190,0
20240215,090200,534570,5190,5190,5190,5190,0
20240215,090100,534570,5190,5190,5190,5190,0
20240215,090000,534570,5190,5190,5190,5190,103