KissMeData/331920/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,210800,104907490,4240,4240,4240,4240,227
20240215,210700,104907490,4240,4240,4240,4240,0
20240215,210600,104907490,4240,4240,4240,4240,0
20240215,210500,104907490,4240,4240,4240,4240,0
20240215,210400,104907490,4240,4240,4240,4240,0
20240215,210300,104907490,4240,4240,4240,4240,0
20240215,210200,104907490,4240,4240,4240,4240,0
20240215,210100,104907490,4240,4240,4240,4240,0
20240215,210000,104907490,4240,4240,4240,4240,0
20240215,205900,104907490,4240,4240,4240,4240,0
20240215,205800,104907490,4240,4240,4240,4240,0
20240215,205700,104907490,4240,4240,4240,4240,0
20240215,205600,104907490,4240,4240,4240,4240,0
20240215,205500,104907490,4240,4240,4240,4240,0
20240215,205400,104907490,4240,4240,4240,4240,0
20240215,205300,104907490,4240,4240,4240,4240,0
20240215,205200,104907490,4240,4240,4240,4240,0
20240215,205100,104907490,4240,4240,4240,4240,0
20240215,205000,104907490,4240,4240,4240,4240,0
20240215,204900,104907490,4240,4240,4240,4240,0
20240215,204800,104907490,4240,4240,4240,4240,0
20240215,204700,104907490,4240,4240,4240,4240,0
20240215,204600,104907490,4240,4240,4240,4240,0
20240215,204500,104907490,4240,4240,4240,4240,0
20240215,204400,104907490,4240,4240,4240,4240,0
20240215,204300,104907490,4240,4240,4240,4240,0
20240215,204200,104907490,4240,4240,4240,4240,0
20240215,204100,104907490,4240,4240,4240,4240,0
20240215,204000,104907490,4240,4240,4240,4240,0
20240215,203900,104907490,4240,4240,4240,4240,0
20240215,203800,104907490,4240,4240,4240,4240,227
20240215,203700,104907490,4240,4240,4240,4240,0
20240215,203600,104907490,4240,4240,4240,4240,0
20240215,203500,104907490,4240,4240,4240,4240,0
20240215,203400,104907490,4240,4240,4240,4240,0
20240215,203300,104907490,4240,4240,4240,4240,0
20240215,203200,104907490,4240,4240,4240,4240,0
20240215,203100,104907490,4240,4240,4240,4240,0
20240215,203000,104907490,4240,4240,4240,4240,0
20240215,202900,104907490,4240,4240,4240,4240,0
20240215,202800,104907490,4240,4240,4240,4240,0
20240215,202700,104907490,4240,4240,4240,4240,0
20240215,202600,104907490,4240,4240,4240,4240,0
20240215,202500,104907490,4240,4240,4240,4240,0
20240215,202400,104907490,4240,4240,4240,4240,0
20240215,202300,104907490,4240,4240,4240,4240,0
20240215,202200,104907490,4240,4240,4240,4240,0
20240215,202100,104907490,4240,4240,4240,4240,0
20240215,202000,104907490,4240,4240,4240,4240,0
20240215,201900,104907490,4240,4240,4240,4240,0
20240215,201800,104907490,4240,4240,4240,4240,0
20240215,201700,104907490,4240,4240,4240,4240,0
20240215,201600,104907490,4240,4240,4240,4240,0
20240215,201500,104907490,4240,4240,4240,4240,0
20240215,201400,104907490,4240,4240,4240,4240,0
20240215,201300,104907490,4240,4240,4240,4240,0
20240215,201200,104907490,4240,4240,4240,4240,0
20240215,201100,104907490,4240,4240,4240,4240,0
20240215,201000,104907490,4240,4240,4240,4240,0
20240215,200900,104907490,4240,4240,4240,4240,0
20240215,200800,104907490,4240,4240,4240,4240,227
20240215,200700,104907490,4240,4240,4240,4240,0
20240215,200600,104907490,4240,4240,4240,4240,0
20240215,200500,104907490,4240,4240,4240,4240,0
20240215,200400,104907490,4240,4240,4240,4240,0
20240215,200300,104907490,4240,4240,4240,4240,0
20240215,200200,104907490,4240,4240,4240,4240,0
20240215,200100,104907490,4240,4240,4240,4240,0
20240215,200000,104907490,4240,4240,4240,4240,0
20240215,195900,104907490,4240,4240,4240,4240,0
20240215,195800,104907490,4240,4240,4240,4240,0
20240215,195700,104907490,4240,4240,4240,4240,0
20240215,195600,104907490,4240,4240,4240,4240,0
20240215,195500,104907490,4240,4240,4240,4240,0
20240215,195400,104907490,4240,4240,4240,4240,0
20240215,195300,104907490,4240,4240,4240,4240,0
20240215,195200,104907490,4240,4240,4240,4240,0
20240215,195100,104907490,4240,4240,4240,4240,0
20240215,195000,104907490,4240,4240,4240,4240,0
20240215,194900,104907490,4240,4240,4240,4240,0
20240215,194800,104907490,4240,4240,4240,4240,0
20240215,194700,104907490,4240,4240,4240,4240,0
20240215,194600,104907490,4240,4240,4240,4240,0
20240215,194500,104907490,4240,4240,4240,4240,0
20240215,194400,104907490,4240,4240,4240,4240,0
20240215,194300,104907490,4240,4240,4240,4240,0
20240215,194200,104907490,4240,4240,4240,4240,0
20240215,194100,104907490,4240,4240,4240,4240,0
20240215,194000,104907490,4240,4240,4240,4240,0
20240215,193900,104907490,4240,4240,4240,4240,0
20240215,193800,104907490,4240,4240,4240,4240,227
20240215,193700,104907490,4240,4240,4240,4240,0
20240215,193600,104907490,4240,4240,4240,4240,0
20240215,193500,104907490,4240,4240,4240,4240,0
20240215,193400,104907490,4240,4240,4240,4240,0
20240215,193300,104907490,4240,4240,4240,4240,0
20240215,193200,104907490,4240,4240,4240,4240,0
20240215,193100,104907490,4240,4240,4240,4240,0
20240215,193000,104907490,4240,4240,4240,4240,0
20240215,192900,104907490,4240,4240,4240,4240,0
20240215,192800,104907490,4240,4240,4240,4240,0
20240215,192700,104907490,4240,4240,4240,4240,0
20240215,192600,104907490,4240,4240,4240,4240,0
20240215,192500,104907490,4240,4240,4240,4240,0
20240215,192400,104907490,4240,4240,4240,4240,0
20240215,192300,104907490,4240,4240,4240,4240,0
20240215,192200,104907490,4240,4240,4240,4240,0
20240215,192100,104907490,4240,4240,4240,4240,0
20240215,192000,104907490,4240,4240,4240,4240,0
20240215,191900,104907490,4240,4240,4240,4240,0
20240215,191800,104907490,4240,4240,4240,4240,0
20240215,191700,104907490,4240,4240,4240,4240,0
20240215,191600,104907490,4240,4240,4240,4240,0
20240215,191500,104907490,4240,4240,4240,4240,0
20240215,191400,104907490,4240,4240,4240,4240,0
20240215,191300,104907490,4240,4240,4240,4240,0
20240215,191200,104907490,4240,4240,4240,4240,0
20240215,191100,104907490,4240,4240,4240,4240,0
20240215,191000,104907490,4240,4240,4240,4240,0
20240215,190900,104907490,4240,4240,4240,4240,0
20240215,190800,104907490,4240,4240,4240,4240,227
20240215,190700,104907490,4240,4240,4240,4240,0
20240215,190600,104907490,4240,4240,4240,4240,0
20240215,190500,104907490,4240,4240,4240,4240,0
20240215,190400,104907490,4240,4240,4240,4240,0
20240215,190300,104907490,4240,4240,4240,4240,0
20240215,190200,104907490,4240,4240,4240,4240,0
20240215,190100,104907490,4240,4240,4240,4240,0
20240215,190000,104907490,4240,4240,4240,4240,0
20240215,185900,104907490,4240,4240,4240,4240,0
20240215,185800,104907490,4240,4240,4240,4240,0
20240215,185700,104907490,4240,4240,4240,4240,0
20240215,185600,104907490,4240,4240,4240,4240,0
20240215,185500,104907490,4240,4240,4240,4240,0
20240215,185400,104907490,4240,4240,4240,4240,0
20240215,185300,104907490,4240,4240,4240,4240,0
20240215,185200,104907490,4240,4240,4240,4240,0
20240215,185100,104907490,4240,4240,4240,4240,0
20240215,185000,104907490,4240,4240,4240,4240,0
20240215,184900,104907490,4240,4240,4240,4240,0
20240215,184800,104907490,4240,4240,4240,4240,0
20240215,184700,104907490,4240,4240,4240,4240,0
20240215,184600,104907490,4240,4240,4240,4240,0
20240215,184500,104907490,4240,4240,4240,4240,0
20240215,184400,104907490,4240,4240,4240,4240,0
20240215,184300,104907490,4240,4240,4240,4240,0
20240215,184200,104907490,4240,4240,4240,4240,0
20240215,184100,104907490,4240,4240,4240,4240,0
20240215,184000,104907490,4240,4240,4240,4240,0
20240215,183900,104907490,4240,4240,4240,4240,0
20240215,183800,104907490,4240,4240,4240,4240,227
20240215,183700,104907490,4240,4240,4240,4240,0
20240215,183600,104907490,4240,4240,4240,4240,0
20240215,183500,104907490,4240,4240,4240,4240,0
20240215,183400,104907490,4240,4240,4240,4240,0
20240215,183300,104907490,4240,4240,4240,4240,0
20240215,183200,104907490,4240,4240,4240,4240,0
20240215,183100,104907490,4240,4240,4240,4240,0
20240215,183000,104907490,4240,4240,4240,4240,0
20240215,182900,104907490,4240,4240,4240,4240,0
20240215,182800,104907490,4240,4240,4240,4240,0
20240215,182700,104907490,4240,4240,4240,4240,0
20240215,182600,104907490,4240,4240,4240,4240,0
20240215,182500,104907490,4240,4240,4240,4240,0
20240215,182400,104907490,4240,4240,4240,4240,0
20240215,182300,104907490,4240,4240,4240,4240,0
20240215,182200,104907490,4240,4240,4240,4240,0
20240215,182100,104907490,4240,4240,4240,4240,0
20240215,182000,104907490,4240,4240,4240,4240,0
20240215,181900,104907490,4240,4240,4240,4240,0
20240215,181800,104907490,4240,4240,4240,4240,0
20240215,181700,104907490,4240,4240,4240,4240,0
20240215,181600,104907490,4240,4240,4240,4240,0
20240215,181500,104907490,4240,4240,4240,4240,0
20240215,181400,104907490,4240,4240,4240,4240,0
20240215,181300,104907490,4240,4240,4240,4240,0
20240215,181200,104907490,4240,4240,4240,4240,0
20240215,181100,104907490,4240,4240,4240,4240,0
20240215,181000,104907490,4240,4240,4240,4240,0
20240215,180900,104907490,4240,4240,4240,4240,0
20240215,180800,104907490,4240,4240,4240,4240,227
20240215,180700,104907490,4240,4240,4240,4240,0
20240215,180600,104907490,4240,4240,4240,4240,0
20240215,180500,104907490,4240,4240,4240,4240,0
20240215,180400,104907490,4240,4240,4240,4240,0
20240215,180300,104907490,4240,4240,4240,4240,0
20240215,180200,104907490,4240,4240,4240,4240,0
20240215,180100,104907490,4240,4240,4240,4240,0
20240215,180000,104907490,4240,4240,4240,4240,0
20240215,175900,104907490,4240,4240,4240,4240,0
20240215,175800,104907490,4240,4240,4240,4240,0
20240215,175700,104907490,4240,4240,4240,4240,0
20240215,175600,104907490,4240,4240,4240,4240,0
20240215,175500,104907490,4240,4240,4240,4240,0
20240215,175400,104907490,4240,4240,4240,4240,0
20240215,175300,104907490,4240,4240,4240,4240,0
20240215,175200,104907490,4240,4240,4240,4240,0
20240215,175100,104907490,4240,4240,4240,4240,0
20240215,175000,104907490,4240,4240,4240,4240,0
20240215,174900,104907490,4240,4240,4240,4240,0
20240215,174800,104907490,4240,4240,4240,4240,0
20240215,174700,104907490,4240,4240,4240,4240,0
20240215,174600,104907490,4240,4240,4240,4240,0
20240215,174500,104907490,4240,4240,4240,4240,0
20240215,174400,104907490,4240,4240,4240,4240,0
20240215,174300,104907490,4240,4240,4240,4240,0
20240215,174200,104907490,4240,4240,4240,4240,0
20240215,174100,104907490,4240,4240,4240,4240,0
20240215,174000,104907490,4240,4240,4240,4240,0
20240215,173900,104907490,4240,4240,4240,4240,0
20240215,173800,104907490,4240,4240,4240,4240,227
20240215,173700,104907490,4240,4240,4240,4240,0
20240215,173600,104907490,4240,4240,4240,4240,0
20240215,173500,104907490,4240,4240,4240,4240,0
20240215,173400,104907490,4240,4240,4240,4240,0
20240215,173300,104907490,4240,4240,4240,4240,0
20240215,173200,104907490,4240,4240,4240,4240,0
20240215,173100,104907490,4240,4240,4240,4240,0
20240215,173000,104907490,4240,4240,4240,4240,0
20240215,172900,104907490,4240,4240,4240,4240,0
20240215,172800,104907490,4240,4240,4240,4240,0
20240215,172700,104907490,4240,4240,4240,4240,0
20240215,172600,104907490,4240,4240,4240,4240,0
20240215,172500,104907490,4240,4240,4240,4240,0
20240215,172400,104907490,4240,4240,4240,4240,0
20240215,172300,104907490,4240,4240,4240,4240,0
20240215,172200,104907490,4240,4240,4240,4240,0
20240215,172100,104907490,4240,4240,4240,4240,0
20240215,172000,104907490,4240,4240,4240,4240,0
20240215,171900,104907490,4240,4240,4240,4240,0
20240215,171800,104907490,4240,4240,4240,4240,0
20240215,171700,104907490,4240,4240,4240,4240,0
20240215,171600,104907490,4240,4240,4240,4240,0
20240215,171500,104907490,4240,4240,4240,4240,0
20240215,171400,104907490,4240,4240,4240,4240,0
20240215,171300,104907490,4240,4240,4240,4240,0
20240215,171200,104907490,4240,4240,4240,4240,0
20240215,171100,104907490,4240,4240,4240,4240,0
20240215,171000,104907490,4240,4240,4240,4240,0
20240215,170900,104907490,4240,4240,4240,4240,0
20240215,170800,104907490,4240,4240,4240,4240,227
20240215,170700,104907490,4240,4240,4240,4240,0
20240215,170600,104907490,4240,4240,4240,4240,0
20240215,170500,104907490,4240,4240,4240,4240,0
20240215,170400,104907490,4240,4240,4240,4240,0
20240215,170300,104907490,4240,4240,4240,4240,0
20240215,170200,104907490,4240,4240,4240,4240,0
20240215,170100,104907490,4240,4240,4240,4240,0
20240215,170000,104907490,4240,4240,4240,4240,0
20240215,165900,104907490,4240,4240,4240,4240,0
20240215,165800,104907490,4240,4240,4240,4240,0
20240215,165700,104907490,4240,4240,4240,4240,0
20240215,165600,104907490,4240,4240,4240,4240,0
20240215,165500,104907490,4240,4240,4240,4240,0
20240215,165400,104907490,4240,4240,4240,4240,0
20240215,165300,104907490,4240,4240,4240,4240,0
20240215,165200,104907490,4240,4240,4240,4240,0
20240215,165100,104907490,4240,4240,4240,4240,0
20240215,165000,104907490,4240,4240,4240,4240,0
20240215,164900,104907490,4240,4240,4240,4240,0
20240215,164800,104907490,4240,4240,4240,4240,0
20240215,164700,104907490,4240,4240,4240,4240,0
20240215,164600,104907490,4240,4240,4240,4240,0
20240215,164500,104907490,4240,4240,4240,4240,0
20240215,164400,104907490,4240,4240,4240,4240,0
20240215,164300,104907490,4240,4240,4240,4240,0
20240215,164200,104907490,4240,4240,4240,4240,0
20240215,164100,104907490,4240,4240,4240,4240,0
20240215,164000,104907490,4240,4240,4240,4240,0
20240215,163900,104907490,4240,4240,4240,4240,0
20240215,163800,104907490,4240,4240,4240,4240,227
20240215,163700,104907490,4240,4240,4240,4240,0
20240215,163600,104907490,4240,4240,4240,4240,0
20240215,163500,104907490,4240,4240,4240,4240,0
20240215,163400,104907490,4240,4240,4240,4240,0
20240215,163300,104907490,4240,4240,4240,4240,0
20240215,163200,104907490,4240,4240,4240,4240,0
20240215,163100,104907490,4240,4240,4240,4240,0
20240215,163000,104907490,4240,4240,4240,4240,0
20240215,162900,104907490,4240,4240,4240,4240,0
20240215,162800,104907490,4240,4240,4240,4240,0
20240215,162700,104907490,4240,4240,4240,4240,0
20240215,162600,104907490,4240,4240,4240,4240,0
20240215,162500,104907490,4240,4240,4240,4240,0
20240215,162400,104907490,4240,4240,4240,4240,0
20240215,162300,104907490,4240,4240,4240,4240,0
20240215,162200,104907490,4240,4240,4240,4240,0
20240215,162100,104907490,4240,4240,4240,4240,0
20240215,162000,104907490,4240,4240,4240,4240,0
20240215,161900,104907490,4240,4240,4240,4240,0
20240215,161800,104907490,4240,4240,4240,4240,0
20240215,161700,104907490,4240,4240,4240,4240,0
20240215,161600,104907490,4240,4240,4240,4240,0
20240215,161500,104907490,4240,4240,4240,4240,0
20240215,161400,104907490,4240,4240,4240,4240,0
20240215,161300,104907490,4240,4240,4240,4240,0
20240215,161200,104907490,4240,4240,4240,4240,0
20240215,161100,104907490,4240,4240,4240,4240,0
20240215,161000,104907490,4240,4240,4240,4240,0
20240215,160900,104907490,4240,4240,4240,4240,0
20240215,160800,104907490,4240,4240,4240,4240,227
20240215,160700,104907490,4240,4240,4240,4240,0
20240215,160600,104907490,4240,4240,4240,4240,0
20240215,160500,104907490,4240,4240,4240,4240,0
20240215,160400,104907490,4240,4240,4240,4240,0
20240215,160300,104907490,4240,4240,4240,4240,0
20240215,160200,104907490,4240,4240,4240,4240,0
20240215,160100,104907490,4240,4240,4240,4240,0
20240215,160000,104907490,4240,4240,4240,4240,0
20240215,155900,104907490,4240,4240,4240,4240,0
20240215,155800,104907490,4240,4240,4240,4240,0
20240215,155700,104907490,4240,4240,4240,4240,0
20240215,155600,104907490,4240,4240,4240,4240,0
20240215,155500,104907490,4240,4240,4240,4240,0
20240215,155400,104907490,4240,4240,4240,4240,0
20240215,155300,104907490,4240,4240,4240,4240,0
20240215,155200,104907490,4240,4240,4240,4240,0
20240215,155100,104907490,4240,4240,4240,4240,0
20240215,155000,104907490,4240,4240,4240,4240,0
20240215,154900,104907490,4240,4240,4240,4240,0
20240215,154800,104907490,4240,4240,4240,4240,0
20240215,154700,104907490,4240,4240,4240,4240,0
20240215,154600,104907490,4240,4240,4240,4240,0
20240215,154500,104907490,4240,4240,4240,4240,0
20240215,154400,104907490,4240,4240,4240,4240,0
20240215,154300,104907490,4240,4240,4240,4240,0
20240215,154200,104907490,4240,4240,4240,4240,0
20240215,154100,104907490,4240,4240,4240,4240,0
20240215,154000,104907490,4240,4240,4240,4240,0
20240215,153900,104907490,4240,4240,4240,4240,0
20240215,153800,104907490,4240,4240,4240,4240,227
20240215,153700,104907490,4240,4240,4240,4240,0
20240215,153600,104907490,4240,4240,4240,4240,0
20240215,153500,104907490,4240,4240,4240,4240,0
20240215,153400,104907490,4240,4240,4240,4240,0
20240215,153300,104907490,4240,4240,4240,4240,0
20240215,153200,104907490,4240,4240,4240,4240,0
20240215,153100,104907490,4240,4240,4240,4240,0
20240215,153000,104907490,4240,4240,4240,4240,227
20240215,152900,103945010,4220,4220,4220,4220,0
20240215,152800,103945010,4220,4220,4220,4220,0
20240215,152700,103945010,4220,4220,4220,4220,0
20240215,152600,103945010,4220,4220,4220,4220,0
20240215,152500,103945010,4220,4220,4220,4220,0
20240215,152400,103945010,4220,4220,4220,4220,0
20240215,152300,103945010,4220,4220,4220,4220,0
20240215,152200,103945010,4220,4220,4220,4220,0
20240215,152100,103945010,4220,4220,4220,4220,0
20240215,152000,103945010,4220,4220,4220,4220,0
20240215,151900,103945010,4220,4220,4220,4220,0
20240215,151800,103945010,4220,4220,4220,4220,0
20240215,151700,103945010,4220,4220,4220,4220,0
20240215,151600,103945010,4220,4220,4220,4220,0
20240215,151500,103945010,4220,4215,4220,4215,71
20240215,151400,103645740,4215,4215,4215,4215,5
20240215,151300,103624665,4215,4215,4215,4215,76
20240215,151200,103304325,4215,4215,4215,4215,0
20240215,151100,103304325,4215,4215,4215,4215,0
20240215,151000,103304325,4215,4215,4215,4215,1
20240215,150900,103300110,4220,4220,4220,4220,0
20240215,150800,103300110,4220,4220,4220,4220,1
20240215,150700,103295890,4220,4220,4220,4220,0
20240215,150600,103295890,4220,4220,4220,4220,0
20240215,150500,103295890,4220,4220,4220,4220,0
20240215,150400,103295890,4220,4210,4220,4210,188
20240215,150300,102504400,4215,4215,4215,4215,315
20240215,150200,101176675,4215,4225,4225,4215,11
20240215,150100,101130250,4240,4240,4240,4240,0
20240215,150000,101130250,4240,4240,4240,4240,0
20240215,145900,101130250,4240,4240,4240,4240,0
20240215,145800,101130250,4240,4240,4240,4240,0
20240215,145700,101130250,4240,4235,4240,4235,5
20240215,145600,101109060,4230,4225,4235,4225,11
20240215,145500,101062540,4225,4235,4235,4225,54
20240215,145400,100833880,4250,4250,4250,4250,0
20240215,145300,100833880,4250,4250,4250,4250,0
20240215,145200,100833880,4250,4250,4250,4250,0
20240215,145100,100833880,4250,4250,4250,4250,0
20240215,145000,100833880,4250,4250,4250,4250,0
20240215,144900,100833880,4250,4250,4250,4250,0
20240215,144800,100833880,4250,4250,4250,4250,0
20240215,144700,100833880,4250,4250,4250,4250,0
20240215,144600,100833880,4250,4250,4250,4250,0
20240215,144500,100833880,4250,4250,4250,4250,0
20240215,144400,100833880,4250,4250,4250,4250,0
20240215,144300,100833880,4250,4250,4250,4250,0
20240215,144200,100833880,4250,4250,4250,4250,0
20240215,144100,100833880,4250,4250,4250,4250,0
20240215,144000,100833880,4250,4250,4250,4250,0
20240215,143900,100833880,4250,4250,4250,4250,0
20240215,143800,100833880,4250,4250,4250,4250,0
20240215,143700,100833880,4250,4250,4250,4250,0
20240215,143600,100833880,4250,4250,4250,4250,0
20240215,143500,100833880,4250,4250,4250,4250,0
20240215,143400,100833880,4250,4250,4250,4250,0
20240215,143300,100833880,4250,4250,4250,4250,0
20240215,143200,100833880,4250,4250,4250,4250,0
20240215,143100,100833880,4250,4225,4250,4225,29
20240215,143000,100711330,4225,4225,4225,4225,0
20240215,142900,100711330,4225,4225,4225,4225,0
20240215,142800,100711330,4225,4220,4225,4220,1000
20240215,142700,96486960,4215,4215,4215,4215,0
20240215,142600,96486960,4215,4215,4215,4215,0
20240215,142500,96486960,4215,4215,4215,4215,0
20240215,142400,96486960,4215,4215,4215,4215,0
20240215,142300,96486960,4215,4215,4215,4215,0
20240215,142200,96486960,4215,4215,4215,4215,0
20240215,142100,96486960,4215,4215,4215,4215,0
20240215,142000,96486960,4215,4215,4215,4215,0
20240215,141900,96486960,4215,4215,4215,4215,0
20240215,141800,96486960,4215,4215,4215,4215,2
20240215,141700,96478530,4215,4215,4215,4215,0
20240215,141600,96478530,4215,4215,4215,4215,0
20240215,141500,96478530,4215,4215,4215,4215,1
20240215,141400,96474315,4215,4215,4215,4215,0
20240215,141300,96474315,4215,4215,4215,4215,5
20240215,141200,96453240,4215,4215,4215,4215,0
20240215,141100,96453240,4215,4215,4215,4215,0
20240215,141000,96453240,4215,4215,4215,4215,6
20240215,140900,96427950,4215,4215,4215,4215,0
20240215,140800,96427950,4215,4215,4215,4215,0
20240215,140700,96427950,4215,4215,4215,4215,0
20240215,140600,96427950,4215,4215,4215,4215,46
20240215,140500,96234060,4215,4215,4215,4215,550
20240215,140400,93915810,4220,4220,4220,4220,0
20240215,140300,93915810,4220,4220,4220,4220,0
20240215,140200,93915810,4220,4220,4220,4220,0
20240215,140100,93915810,4220,4220,4220,4220,0
20240215,140000,93915810,4220,4220,4220,4220,0
20240215,135900,93915810,4220,4220,4220,4220,0
20240215,135800,93915810,4220,4220,4220,4220,0
20240215,135700,93915810,4220,4220,4220,4220,0
20240215,135600,93915810,4220,4220,4220,4220,0
20240215,135500,93915810,4220,4220,4220,4220,1
20240215,135400,93911590,4220,4220,4220,4220,0
20240215,135300,93911590,4220,4220,4220,4220,0
20240215,135200,93911590,4220,4220,4220,4220,0
20240215,135100,93911590,4220,4220,4220,4220,0
20240215,135000,93911590,4220,4220,4220,4220,0
20240215,134900,93911590,4220,4220,4220,4220,3
20240215,134800,93898930,4220,4220,4220,4220,0
20240215,134700,93898930,4220,4220,4220,4220,0
20240215,134600,93898930,4220,4220,4220,4220,2
20240215,134500,93890490,4220,4220,4220,4220,0
20240215,134400,93890490,4220,4220,4220,4220,8
20240215,134300,93856730,4220,4220,4220,4220,0
20240215,134200,93856730,4220,4220,4220,4220,0
20240215,134100,93856730,4220,4220,4220,4220,12
20240215,134000,93806090,4220,4220,4220,4220,0
20240215,133900,93806090,4220,4225,4225,4220,608
20240215,133800,91239830,4225,4225,4225,4225,0
20240215,133700,91239830,4225,4225,4225,4225,0
20240215,133600,91239830,4225,4225,4225,4225,0
20240215,133500,91239830,4225,4225,4225,4225,0
20240215,133400,91239830,4225,4225,4225,4225,0
20240215,133300,91239830,4225,4225,4225,4225,0
20240215,133200,91239830,4225,4225,4225,4225,0
20240215,133100,91239830,4225,4225,4225,4225,0
20240215,133000,91239830,4225,4225,4225,4225,0
20240215,132900,91239830,4225,4225,4225,4225,0
20240215,132800,91239830,4225,4225,4225,4225,3
20240215,132700,91227155,4210,4210,4210,4210,0
20240215,132600,91227155,4210,4210,4210,4210,0
20240215,132500,91227155,4210,4210,4210,4210,0
20240215,132400,91227155,4210,4210,4210,4210,0
20240215,132300,91227155,4210,4210,4210,4210,0
20240215,132200,91227155,4210,4210,4210,4210,0
20240215,132100,91227155,4210,4210,4210,4210,0
20240215,132000,91227155,4210,4210,4210,4210,0
20240215,131900,91227155,4210,4210,4210,4210,0
20240215,131800,91227155,4210,4225,4225,4210,4
20240215,131700,91210285,4225,4225,4225,4225,0
20240215,131600,91210285,4225,4225,4225,4225,1
20240215,131500,91206060,4225,4225,4225,4225,0
20240215,131400,91206060,4225,4225,4225,4225,0
20240215,131300,91206060,4225,4225,4225,4225,100
20240215,131200,90783560,4230,4230,4230,4230,0
20240215,131100,90783560,4230,4230,4230,4230,0
20240215,131000,90783560,4230,4230,4230,4230,0
20240215,130900,90783560,4230,4230,4230,4230,0
20240215,130800,90783560,4230,4230,4230,4230,0
20240215,130700,90783560,4230,4230,4230,4230,0
20240215,130600,90783560,4230,4230,4230,4230,9
20240215,130500,90745490,4230,4230,4230,4230,0
20240215,130400,90745490,4230,4230,4230,4230,0
20240215,130300,90745490,4230,4230,4230,4230,3
20240215,130200,90732800,4240,4240,4240,4240,4
20240215,130100,90715840,4240,4245,4245,4240,83
20240215,130000,90363520,4245,4245,4245,4245,40
20240215,125900,90193720,4245,4245,4245,4245,0
20240215,125800,90193720,4245,4245,4245,4245,0
20240215,125700,90193720,4245,4245,4245,4245,0
20240215,125600,90193720,4245,4245,4245,4245,1
20240215,125500,90189475,4245,4245,4245,4245,7
20240215,125400,90159760,4245,4245,4250,4240,39
20240215,125300,89994040,4240,4240,4240,4240,0
20240215,125200,89994040,4240,4240,4240,4240,0
20240215,125100,89994040,4240,4240,4240,4240,0
20240215,125000,89994040,4240,4240,4240,4240,2
20240215,124900,89985560,4240,4240,4240,4240,0
20240215,124800,89985560,4240,4240,4240,4240,0
20240215,124700,89985560,4240,4240,4240,4240,0
20240215,124600,89985560,4240,4240,4240,4240,0
20240215,124500,89985560,4240,4240,4240,4240,0
20240215,124400,89985560,4240,4240,4240,4240,1
20240215,124300,89981320,4235,4235,4235,4235,2
20240215,124200,89972850,4240,4240,4240,4240,0
20240215,124100,89972850,4240,4235,4240,4235,2
20240215,124000,89964375,4235,4235,4235,4235,17
20240215,123900,89892380,4235,4235,4235,4235,16
20240215,123800,89824620,4235,4235,4235,4235,463
20240215,123700,87863815,4240,4240,4240,4240,0
20240215,123600,87863815,4240,4240,4240,4240,1
20240215,123500,87859575,4255,4255,4255,4255,0
20240215,123400,87859575,4255,4255,4255,4255,0
20240215,123300,87859575,4255,4255,4255,4255,0
20240215,123200,87859575,4255,4255,4255,4255,0
20240215,123100,87859575,4255,4255,4255,4255,0
20240215,123000,87859575,4255,4255,4255,4255,0
20240215,122900,87859575,4255,4255,4255,4255,0
20240215,122800,87859575,4255,4255,4255,4255,0
20240215,122700,87859575,4255,4255,4255,4255,0
20240215,122600,87859575,4255,4255,4255,4255,11
20240215,122500,87812770,4255,4255,4255,4255,0
20240215,122400,87812770,4255,4255,4255,4255,0
20240215,122300,87812770,4255,4255,4255,4255,0
20240215,122200,87812770,4255,4255,4255,4255,0
20240215,122100,87812770,4255,4255,4255,4255,0
20240215,122000,87812770,4255,4255,4255,4255,0
20240215,121900,87812770,4255,4255,4255,4255,0
20240215,121800,87812770,4255,4255,4255,4255,0
20240215,121700,87812770,4255,4255,4255,4255,0
20240215,121600,87812770,4255,4255,4255,4255,0
20240215,121500,87812770,4255,4255,4255,4255,0
20240215,121400,87812770,4255,4255,4255,4255,0
20240215,121300,87812770,4255,4255,4255,4255,0
20240215,121200,87812770,4255,4255,4255,4255,0
20240215,121100,87812770,4255,4255,4255,4255,413
20240215,121000,86055455,4245,4245,4245,4245,0
20240215,120900,86055455,4245,4245,4245,4245,128
20240215,120800,85512095,4260,4260,4260,4260,12
20240215,120700,85460975,4260,4260,4260,4260,0
20240215,120600,85460975,4260,4260,4260,4260,0
20240215,120500,85460975,4260,4255,4260,4255,128
20240215,120400,84915750,4260,4260,4260,4260,0
20240215,120300,84915750,4260,4260,4260,4260,0
20240215,120200,84915750,4260,4260,4260,4260,0
20240215,120100,84915750,4260,4260,4260,4260,20
20240215,120000,84830550,4260,4260,4260,4260,0
20240215,115900,84830550,4260,4260,4260,4260,0
20240215,115800,84830550,4260,4260,4260,4260,23
20240215,115700,84732570,4260,4245,4260,4245,341
20240215,115600,83280740,4230,4230,4230,4230,0
20240215,115500,83280740,4230,4230,4230,4230,15
20240215,115400,83217290,4230,4230,4230,4230,4
20240215,115300,83200370,4245,4245,4245,4245,1
20240215,115200,83196125,4255,4255,4255,4255,0
20240215,115100,83196125,4255,4255,4255,4255,0
20240215,115000,83196125,4255,4255,4255,4255,15
20240215,114900,83132300,4255,4255,4255,4255,2
20240215,114800,83123790,4260,4260,4260,4260,0
20240215,114700,83123790,4260,4260,4260,4260,0
20240215,114600,83123790,4260,4250,4260,4250,17
20240215,114500,83051450,4260,4245,4260,4235,105
20240215,114400,82604370,4235,4245,4245,4235,3
20240215,114300,82591655,4250,4250,4250,4250,0
20240215,114200,82591655,4250,4250,4250,4250,0
20240215,114100,82591655,4250,4250,4250,4250,0
20240215,114000,82591655,4250,4250,4250,4250,0
20240215,113900,82591655,4250,4245,4255,4245,238
20240215,113800,81580785,4245,4240,4245,4240,2011
20240215,113700,73052155,4240,4240,4240,4240,468
20240215,113600,71067835,4240,4235,4240,4235,2000
20240215,113500,62593190,4220,4220,4220,4220,0
20240215,113400,62593190,4220,4220,4220,4220,5
20240215,113300,62572090,4235,4235,4235,4235,0
20240215,113200,62572090,4235,4235,4235,4235,0
20240215,113100,62572090,4235,4230,4235,4230,2013
20240215,113000,54047090,4230,4225,4230,4225,1766
20240215,112900,46580725,4225,4225,4225,4225,0
20240215,112800,46580725,4225,4225,4225,4225,1
20240215,112700,46576500,4225,4225,4225,4225,0
20240215,112600,46576500,4225,4225,4225,4225,500
20240215,112500,44464000,4225,4225,4225,4225,0
20240215,112400,44464000,4225,4225,4225,4225,0
20240215,112300,44464000,4225,4225,4225,4225,0
20240215,112200,44464000,4225,4225,4225,4225,0
20240215,112100,44464000,4225,4225,4225,4225,2
20240215,112000,44455550,4220,4220,4220,4220,0
20240215,111900,44455550,4220,4220,4220,4220,515
20240215,111800,42282250,4215,4215,4215,4215,6
20240215,111700,42256960,4215,4215,4215,4215,4
20240215,111600,42240100,4215,4215,4215,4215,562
20240215,111500,39871270,4215,4210,4215,4210,648
20240215,111400,37142985,4210,4205,4210,4205,461
20240215,111300,35202425,4205,4205,4205,4205,0
20240215,111200,35202425,4205,4205,4205,4205,638
20240215,111100,32519635,4200,4200,4200,4200,645
20240215,111000,29810635,4200,4200,4200,4200,3
20240215,110900,29798035,4200,4200,4200,4200,1
20240215,110800,29793835,4200,4200,4200,4200,1
20240215,110700,29789635,4200,4200,4200,4200,0
20240215,110600,29789635,4200,4200,4200,4200,1
20240215,110500,29785435,4200,4200,4200,4200,0
20240215,110400,29785435,4200,4200,4200,4200,0
20240215,110300,29785435,4200,4200,4200,4200,0
20240215,110200,29785435,4200,4200,4200,4200,0
20240215,110100,29785435,4200,4185,4200,4185,500
20240215,110000,27687850,4185,4185,4185,4185,0
20240215,105900,27687850,4185,4185,4185,4185,268
20240215,105800,26566270,4185,4185,4185,4185,0
20240215,105700,26566270,4185,4190,4190,4185,100
20240215,105600,26147460,4190,4190,4190,4190,10
20240215,105500,26105560,4190,4190,4190,4190,80
20240215,105400,25770360,4200,4200,4200,4200,0
20240215,105300,25770360,4200,4200,4200,4200,20
20240215,105200,25686360,4200,4200,4200,4200,0
20240215,105100,25686360,4200,4200,4200,4200,1
20240215,105000,25682160,4200,4200,4200,4200,954
20240215,104900,21675360,4190,4190,4190,4190,0
20240215,104800,21675360,4190,4190,4190,4190,0
20240215,104700,21675360,4190,4190,4190,4190,20
20240215,104600,21591560,4200,4200,4200,4200,0
20240215,104500,21591560,4200,4200,4200,4200,0
20240215,104400,21591560,4200,4200,4200,4200,0
20240215,104300,21591560,4200,4200,4200,4200,5
20240215,104200,21570560,4200,4200,4200,4200,0
20240215,104100,21570560,4200,4200,4200,4200,0
20240215,104000,21570560,4200,4200,4200,4200,0
20240215,103900,21570560,4200,4190,4200,4190,514
20240215,103800,19412580,4190,4190,4190,4190,0
20240215,103700,19412580,4190,4190,4190,4190,0
20240215,103600,19412580,4190,4190,4190,4190,502
20240215,103500,17309200,4190,4190,4190,4190,0
20240215,103400,17309200,4190,4190,4190,4190,3
20240215,103300,17296630,4190,4190,4190,4190,0
20240215,103200,17296630,4190,4190,4190,4190,14
20240215,103100,17237970,4200,4200,4200,4200,0
20240215,103000,17237970,4200,4200,4200,4200,0
20240215,102900,17237970,4200,4200,4200,4200,0
20240215,102800,17237970,4200,4200,4200,4200,0
20240215,102700,17237970,4200,4200,4200,4200,0
20240215,102600,17237970,4200,4200,4200,4200,0
20240215,102500,17237970,4200,4195,4200,4195,500
20240215,102400,15139985,4190,4190,4190,4190,0
20240215,102300,15139985,4190,4190,4190,4190,0
20240215,102200,15139985,4190,4190,4190,4190,1
20240215,102100,15135795,4190,4190,4190,4190,0
20240215,102000,15135795,4190,4190,4190,4190,0
20240215,101900,15135795,4190,4195,4195,4190,10
20240215,101800,15093855,4195,4195,4195,4195,0
20240215,101700,15093855,4195,4195,4195,4195,0
20240215,101600,15093855,4195,4195,4195,4195,2
20240215,101500,15085465,4200,4200,4200,4200,9
20240215,101400,15047665,4195,4195,4195,4195,0
20240215,101300,15047665,4195,4195,4195,4195,1
20240215,101200,15043470,4200,4200,4200,4200,0
20240215,101100,15043470,4200,4200,4200,4200,0
20240215,101000,15043470,4200,4195,4200,4195,3
20240215,100900,15030880,4200,4200,4200,4200,0
20240215,100800,15030880,4200,4200,4200,4200,0
20240215,100700,15030880,4200,4200,4200,4200,0
20240215,100600,15030880,4200,4205,4205,4200,3
20240215,100500,15018275,4205,4205,4205,4205,0
20240215,100400,15018275,4205,4205,4205,4205,0
20240215,100300,15018275,4205,4205,4205,4205,5
20240215,100200,14997250,4205,4165,4205,4165,1000
20240215,100100,10805695,4160,4160,4160,4160,8
20240215,100000,10772415,4165,4165,4165,4165,0
20240215,095900,10772415,4165,4165,4165,4165,0
20240215,095800,10772415,4165,4165,4165,4165,0
20240215,095700,10772415,4165,4165,4165,4165,1
20240215,095600,10768250,4165,4165,4165,4165,0
20240215,095500,10768250,4165,4165,4165,4165,2
20240215,095400,10759920,4165,4165,4165,4165,2
20240215,095300,10751590,4165,4165,4165,4165,3
20240215,095200,10739095,4165,4165,4165,4165,2
20240215,095100,10730765,4165,4165,4165,4165,36
20240215,095000,10580825,4205,4190,4205,4190,25
20240215,094900,10475910,4190,4190,4190,4190,6
20240215,094800,10450770,4190,4190,4190,4190,7
20240215,094700,10421440,4190,4190,4190,4190,0
20240215,094600,10421440,4190,4190,4190,4190,0
20240215,094500,10421440,4190,4190,4190,4190,0
20240215,094400,10421440,4190,4190,4190,4190,0
20240215,094300,10421440,4190,4190,4190,4190,0
20240215,094200,10421440,4190,4190,4190,4190,0
20240215,094100,10421440,4190,4190,4190,4190,0
20240215,094000,10421440,4190,4190,4190,4190,1
20240215,093900,10417250,4185,4185,4185,4185,5
20240215,093800,10396325,4185,4185,4185,4185,3
20240215,093700,10383770,4180,4180,4180,4180,0
20240215,093600,10383770,4180,4180,4180,4180,12
20240215,093500,10333610,4180,4160,4180,4160,100
20240215,093400,9917315,4155,4155,4155,4155,5
20240215,093300,9896540,4130,4130,4130,4130,0
20240215,093200,9896540,4130,4130,4130,4130,0
20240215,093100,9896540,4130,4130,4130,4130,184
20240215,093000,9136620,4130,4130,4130,4130,16
20240215,092900,9070540,4160,4160,4160,4160,2
20240215,092800,9062220,4160,4160,4160,4160,0
20240215,092700,9062220,4160,4160,4160,4160,0
20240215,092600,9062220,4160,4160,4160,4160,0
20240215,092500,9062220,4160,4160,4160,4160,0
20240215,092400,9062220,4160,4160,4160,4160,0
20240215,092300,9062220,4160,4160,4160,4160,0
20240215,092200,9062220,4160,4155,4160,4155,240
20240215,092100,8063925,4165,4165,4165,4165,0
20240215,092000,8063925,4165,4165,4165,4165,0
20240215,091900,8063925,4165,4165,4165,4165,0
20240215,091800,8063925,4165,4130,4165,4130,500
20240215,091700,5998400,4125,4145,4145,4125,26
20240215,091600,5890925,4145,4145,4145,4145,0
20240215,091500,5890925,4145,4150,4150,4145,3
20240215,091400,5878480,4150,4155,4155,4150,4
20240215,091300,5861875,4155,4155,4155,4155,0
20240215,091200,5861875,4155,4165,4165,4155,4
20240215,091100,5845235,4165,4180,4180,4165,7
20240215,091000,5816020,4210,4185,4210,4185,302
20240215,090900,4545940,4190,4190,4190,4190,0
20240215,090800,4545940,4190,4190,4190,4190,1
20240215,090700,4541750,4215,4215,4215,4215,0
20240215,090600,4541750,4215,4215,4215,4215,0
20240215,090500,4541750,4215,4215,4215,4215,0
20240215,090400,4541750,4215,4215,4215,4215,0
20240215,090300,4541750,4215,4215,4215,4215,10
20240215,090200,4499600,4215,4150,4215,4150,1018
20240215,090100,270025,4150,4150,4150,4150,10
20240215,090000,228525,4155,4155,4155,4155,55