KissMeData/034220/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191500,9891439370,11770,11770,11770,11770,65320
20240215,191400,9891439370,11770,11770,11770,11770,0
20240215,191300,9891439370,11770,11770,11770,11770,0
20240215,191200,9891439370,11770,11770,11770,11770,0
20240215,191100,9891439370,11770,11770,11770,11770,0
20240215,191000,9891439370,11770,11770,11770,11770,0
20240215,190900,9891439370,11770,11770,11770,11770,0
20240215,190800,9891439370,11770,11770,11770,11770,0
20240215,190700,9891439370,11770,11770,11770,11770,0
20240215,190600,9891439370,11770,11770,11770,11770,0
20240215,190500,9891439370,11770,11770,11770,11770,0
20240215,190400,9891439370,11770,11770,11770,11770,0
20240215,190300,9891439370,11770,11770,11770,11770,0
20240215,190200,9891439370,11770,11770,11770,11770,0
20240215,190100,9891439370,11770,11770,11770,11770,0
20240215,190000,9891439370,11770,11770,11770,11770,0
20240215,185900,9891439370,11770,11770,11770,11770,0
20240215,185800,9891439370,11770,11770,11770,11770,0
20240215,185700,9891439370,11770,11770,11770,11770,0
20240215,185600,9891439370,11770,11770,11770,11770,0
20240215,185500,9891439370,11770,11770,11770,11770,0
20240215,185400,9891439370,11770,11770,11770,11770,0
20240215,185300,9891439370,11770,11770,11770,11770,0
20240215,185200,9891439370,11770,11770,11770,11770,0
20240215,185100,9891439370,11770,11770,11770,11770,0
20240215,185000,9891439370,11770,11770,11770,11770,0
20240215,184900,9891439370,11770,11770,11770,11770,0
20240215,184800,9891439370,11770,11770,11770,11770,0
20240215,184700,9891439370,11770,11770,11770,11770,0
20240215,184600,9891439370,11770,11770,11770,11770,0
20240215,184500,9891439370,11770,11770,11770,11770,65320
20240215,184400,9891439370,11770,11770,11770,11770,0
20240215,184300,9891439370,11770,11770,11770,11770,0
20240215,184200,9891439370,11770,11770,11770,11770,0
20240215,184100,9891439370,11770,11770,11770,11770,0
20240215,184000,9891439370,11770,11770,11770,11770,0
20240215,183900,9891439370,11770,11770,11770,11770,0
20240215,183800,9891439370,11770,11770,11770,11770,0
20240215,183700,9891439370,11770,11770,11770,11770,0
20240215,183600,9891439370,11770,11770,11770,11770,0
20240215,183500,9891439370,11770,11770,11770,11770,0
20240215,183400,9891439370,11770,11770,11770,11770,0
20240215,183300,9891439370,11770,11770,11770,11770,0
20240215,183200,9891439370,11770,11770,11770,11770,0
20240215,183100,9891439370,11770,11770,11770,11770,0
20240215,183000,9891439370,11770,11770,11770,11770,0
20240215,182900,9891439370,11770,11770,11770,11770,0
20240215,182800,9891439370,11770,11770,11770,11770,0
20240215,182700,9891439370,11770,11770,11770,11770,0
20240215,182600,9891439370,11770,11770,11770,11770,0
20240215,182500,9891439370,11770,11770,11770,11770,0
20240215,182400,9891439370,11770,11770,11770,11770,0
20240215,182300,9891439370,11770,11770,11770,11770,0
20240215,182200,9891439370,11770,11770,11770,11770,0
20240215,182100,9891439370,11770,11770,11770,11770,0
20240215,182000,9891439370,11770,11770,11770,11770,0
20240215,181900,9891439370,11770,11770,11770,11770,0
20240215,181800,9891439370,11770,11770,11770,11770,0
20240215,181700,9891439370,11770,11770,11770,11770,0
20240215,181600,9891439370,11770,11770,11770,11770,0
20240215,181500,9891439370,11770,11770,11770,11770,65320
20240215,181400,9891439370,11770,11770,11770,11770,0
20240215,181300,9891439370,11770,11770,11770,11770,0
20240215,181200,9891439370,11770,11770,11770,11770,0
20240215,181100,9891439370,11770,11770,11770,11770,0
20240215,181000,9891439370,11770,11770,11770,11770,0
20240215,180900,9891439370,11770,11770,11770,11770,0
20240215,180800,9891439370,11770,11770,11770,11770,0
20240215,180700,9891439370,11770,11770,11770,11770,0
20240215,180600,9891439370,11770,11770,11770,11770,0
20240215,180500,9891439370,11770,11770,11770,11770,0
20240215,180400,9891439370,11770,11770,11770,11770,0
20240215,180300,9891439370,11770,11770,11770,11770,0
20240215,180200,9891439370,11770,11770,11770,11770,0
20240215,180100,9891439370,11770,11770,11770,11770,0
20240215,180000,9891439370,11770,11770,11770,11770,0
20240215,175900,9891439370,11770,11770,11770,11770,0
20240215,175800,9891439370,11770,11770,11770,11770,0
20240215,175700,9891439370,11770,11770,11770,11770,0
20240215,175600,9891439370,11770,11770,11770,11770,0
20240215,175500,9891439370,11770,11770,11770,11770,0
20240215,175400,9891439370,11770,11770,11770,11770,0
20240215,175300,9891439370,11770,11770,11770,11770,0
20240215,175200,9891439370,11770,11770,11770,11770,0
20240215,175100,9891439370,11770,11770,11770,11770,0
20240215,175000,9891439370,11770,11770,11770,11770,0
20240215,174900,9891439370,11770,11770,11770,11770,0
20240215,174800,9891439370,11770,11770,11770,11770,0
20240215,174700,9891439370,11770,11770,11770,11770,0
20240215,174600,9891439370,11770,11770,11770,11770,0
20240215,174500,9891439370,11770,11770,11770,11770,65320
20240215,174400,9891439370,11770,11770,11770,11770,0
20240215,174300,9891439370,11770,11770,11770,11770,0
20240215,174200,9891439370,11770,11770,11770,11770,0
20240215,174100,9891439370,11770,11770,11770,11770,0
20240215,174000,9891439370,11770,11770,11770,11770,0
20240215,173900,9891439370,11770,11770,11770,11770,0
20240215,173800,9891439370,11770,11770,11770,11770,0
20240215,173700,9891439370,11770,11770,11770,11770,0
20240215,173600,9891439370,11770,11770,11770,11770,0
20240215,173500,9891439370,11770,11770,11770,11770,0
20240215,173400,9891439370,11770,11770,11770,11770,0
20240215,173300,9891439370,11770,11770,11770,11770,0
20240215,173200,9891439370,11770,11770,11770,11770,0
20240215,173100,9891439370,11770,11770,11770,11770,0
20240215,173000,9891439370,11770,11770,11770,11770,0
20240215,172900,9891439370,11770,11770,11770,11770,0
20240215,172800,9891439370,11770,11770,11770,11770,0
20240215,172700,9891439370,11770,11770,11770,11770,0
20240215,172600,9891439370,11770,11770,11770,11770,0
20240215,172500,9891439370,11770,11770,11770,11770,0
20240215,172400,9891439370,11770,11770,11770,11770,0
20240215,172300,9891439370,11770,11770,11770,11770,0
20240215,172200,9891439370,11770,11770,11770,11770,0
20240215,172100,9891439370,11770,11770,11770,11770,0
20240215,172000,9891439370,11770,11770,11770,11770,0
20240215,171900,9891439370,11770,11770,11770,11770,0
20240215,171800,9891439370,11770,11770,11770,11770,0
20240215,171700,9891439370,11770,11770,11770,11770,0
20240215,171600,9891439370,11770,11770,11770,11770,0
20240215,171500,9891439370,11770,11770,11770,11770,65320
20240215,171400,9891439370,11770,11770,11770,11770,0
20240215,171300,9891439370,11770,11770,11770,11770,0
20240215,171200,9891439370,11770,11770,11770,11770,0
20240215,171100,9891439370,11770,11770,11770,11770,0
20240215,171000,9891439370,11770,11770,11770,11770,0
20240215,170900,9891439370,11770,11770,11770,11770,0
20240215,170800,9891439370,11770,11770,11770,11770,0
20240215,170700,9891439370,11770,11770,11770,11770,0
20240215,170600,9891439370,11770,11770,11770,11770,0
20240215,170500,9891439370,11770,11770,11770,11770,0
20240215,170400,9891439370,11770,11770,11770,11770,0
20240215,170300,9891439370,11770,11770,11770,11770,0
20240215,170200,9891439370,11770,11770,11770,11770,0
20240215,170100,9891439370,11770,11770,11770,11770,0
20240215,170000,9891439370,11770,11770,11770,11770,0
20240215,165900,9891439370,11770,11770,11770,11770,0
20240215,165800,9891439370,11770,11770,11770,11770,0
20240215,165700,9891439370,11770,11770,11770,11770,0
20240215,165600,9891439370,11770,11770,11770,11770,0
20240215,165500,9891439370,11770,11770,11770,11770,0
20240215,165400,9891439370,11770,11770,11770,11770,0
20240215,165300,9891439370,11770,11770,11770,11770,0
20240215,165200,9891439370,11770,11770,11770,11770,0
20240215,165100,9891439370,11770,11770,11770,11770,0
20240215,165000,9891439370,11770,11770,11770,11770,0
20240215,164900,9891439370,11770,11770,11770,11770,0
20240215,164800,9891439370,11770,11770,11770,11770,0
20240215,164700,9891439370,11770,11770,11770,11770,0
20240215,164600,9891439370,11770,11770,11770,11770,0
20240215,164500,9891439370,11770,11770,11770,11770,65320
20240215,164400,9891439370,11770,11770,11770,11770,0
20240215,164300,9891439370,11770,11770,11770,11770,0
20240215,164200,9891439370,11770,11770,11770,11770,0
20240215,164100,9891439370,11770,11770,11770,11770,0
20240215,164000,9891439370,11770,11770,11770,11770,0
20240215,163900,9891439370,11770,11770,11770,11770,0
20240215,163800,9891439370,11770,11770,11770,11770,0
20240215,163700,9891439370,11770,11770,11770,11770,0
20240215,163600,9891439370,11770,11770,11770,11770,0
20240215,163500,9891439370,11770,11770,11770,11770,0
20240215,163400,9891439370,11770,11770,11770,11770,0
20240215,163300,9891439370,11770,11770,11770,11770,0
20240215,163200,9891439370,11770,11770,11770,11770,0
20240215,163100,9891439370,11770,11770,11770,11770,0
20240215,163000,9891439370,11770,11770,11770,11770,0
20240215,162900,9891439370,11770,11770,11770,11770,0
20240215,162800,9891439370,11770,11770,11770,11770,0
20240215,162700,9891439370,11770,11770,11770,11770,0
20240215,162600,9891439370,11770,11770,11770,11770,0
20240215,162500,9891439370,11770,11770,11770,11770,0
20240215,162400,9891439370,11770,11770,11770,11770,0
20240215,162300,9891439370,11770,11770,11770,11770,0
20240215,162200,9891439370,11770,11770,11770,11770,0
20240215,162100,9891439370,11770,11770,11770,11770,0
20240215,162000,9891439370,11770,11770,11770,11770,0
20240215,161900,9891439370,11770,11770,11770,11770,0
20240215,161800,9891439370,11770,11770,11770,11770,0
20240215,161700,9891439370,11770,11770,11770,11770,0
20240215,161600,9891439370,11770,11770,11770,11770,0
20240215,161500,9891439370,11770,11770,11770,11770,65320
20240215,161400,9891439370,11770,11770,11770,11770,0
20240215,161300,9891439370,11770,11770,11770,11770,0
20240215,161200,9891439370,11770,11770,11770,11770,0
20240215,161100,9891439370,11770,11770,11770,11770,0
20240215,161000,9891439370,11770,11770,11770,11770,0
20240215,160900,9891439370,11770,11770,11770,11770,0
20240215,160800,9891439370,11770,11770,11770,11770,0
20240215,160700,9891439370,11770,11770,11770,11770,0
20240215,160600,9891439370,11770,11770,11770,11770,0
20240215,160500,9891439370,11770,11770,11770,11770,0
20240215,160400,9891439370,11770,11770,11770,11770,0
20240215,160300,9891439370,11770,11770,11770,11770,0
20240215,160200,9891439370,11770,11770,11770,11770,0
20240215,160100,9891439370,11770,11770,11770,11770,0
20240215,160000,9891439370,11770,11770,11770,11770,0
20240215,155900,9891439370,11770,11770,11770,11770,0
20240215,155800,9891439370,11770,11770,11770,11770,0
20240215,155700,9891439370,11770,11770,11770,11770,0
20240215,155600,9891439370,11770,11770,11770,11770,0
20240215,155500,9891439370,11770,11770,11770,11770,0
20240215,155400,9891439370,11770,11770,11770,11770,0
20240215,155300,9891439370,11770,11770,11770,11770,0
20240215,155200,9891439370,11770,11770,11770,11770,0
20240215,155100,9891439370,11770,11770,11770,11770,0
20240215,155000,9891439370,11770,11770,11770,11770,0
20240215,154900,9891439370,11770,11770,11770,11770,0
20240215,154800,9891439370,11770,11770,11770,11770,0
20240215,154700,9891439370,11770,11770,11770,11770,0
20240215,154600,9891439370,11770,11770,11770,11770,0
20240215,154500,9891439370,11770,11770,11770,11770,65320
20240215,154400,9891439370,11770,11770,11770,11770,0
20240215,154300,9891439370,11770,11770,11770,11770,0
20240215,154200,9891439370,11770,11770,11770,11770,0
20240215,154100,9891439370,11770,11770,11770,11770,0
20240215,154000,9891439370,11770,11770,11770,11770,0
20240215,153900,9891439370,11770,11770,11770,11770,0
20240215,153800,9891439370,11770,11770,11770,11770,0
20240215,153700,9891439370,11770,11770,11770,11770,0
20240215,153600,9891439370,11770,11770,11770,11770,0
20240215,153500,9891439370,11770,11770,11770,11770,0
20240215,153400,9891439370,11770,11770,11770,11770,0
20240215,153300,9891439370,11770,11770,11770,11770,0
20240215,153200,9891439370,11770,11770,11770,11770,0
20240215,153100,9891439370,11770,11770,11770,11770,0
20240215,153000,9891439370,11770,11770,11770,11770,65320
20240215,152900,9122622970,11790,11790,11790,11790,0
20240215,152800,9122622970,11790,11790,11790,11790,0
20240215,152700,9122622970,11790,11790,11790,11790,0
20240215,152600,9122622970,11790,11790,11790,11790,0
20240215,152500,9122622970,11790,11790,11790,11790,0
20240215,152400,9122622970,11790,11790,11790,11790,0
20240215,152300,9122622970,11790,11790,11790,11790,0
20240215,152200,9122622970,11790,11790,11790,11790,0
20240215,152100,9122622970,11790,11790,11790,11790,0
20240215,152000,9122622970,11790,11790,11790,11790,0
20240215,151900,9122622970,11790,11780,11790,11780,5020
20240215,151800,9063481900,11790,11780,11790,11780,3870
20240215,151700,9017868490,11790,11790,11790,11780,8140
20240215,151600,8921927210,11780,11800,11800,11780,4347
20240215,151500,8870714360,11790,11800,11800,11790,4328
20240215,151400,8819686180,11790,11800,11800,11790,2620
20240215,151300,8788794230,11790,11800,11800,11790,1659
20240215,151200,8769232920,11790,11790,11800,11790,5152
20240215,151100,8708490710,11790,11790,11790,11780,1528
20240215,151000,8690476780,11790,11790,11790,11780,1731
20240215,150900,8670069120,11790,11780,11790,11780,7415
20240215,150800,8582656250,11780,11790,11800,11780,2394
20240215,150700,8554440950,11800,11790,11800,11790,4602
20240215,150600,8500176310,11790,11790,11800,11790,551
20240215,150500,8493676290,11790,11790,11800,11790,1834
20240215,150400,8472052770,11800,11800,11800,11790,2319
20240215,150300,8444707420,11790,11790,11800,11790,1536
20240215,150200,8426596510,11790,11800,11800,11790,1653
20240215,150100,8407104900,11800,11800,11800,11790,2020
20240215,150000,8383279330,11790,11800,11800,11790,1363
20240215,145900,8367208810,11800,11790,11800,11790,201
20240215,145800,8364838800,11800,11800,11800,11790,1947
20240215,145700,8341881080,11800,11800,11800,11790,6465
20240215,145600,8265594290,11800,11800,11810,11800,3470
20240215,145500,8224648270,11800,11810,11810,11800,1417
20240215,145400,8207923600,11810,11800,11810,11800,3550
20240215,145300,8166027350,11800,11800,11810,11800,1007
20240215,145200,8154144730,11810,11800,11810,11800,2204
20240215,145100,8128137510,11810,11800,11810,11800,1345
20240215,145000,8112266480,11810,11810,11810,11800,640
20240215,144900,8104712650,11800,11810,11810,11800,362
20240215,144800,8100441020,11810,11800,11810,11790,4945
20240215,144700,8042091190,11790,11800,11810,11790,3758
20240215,144600,7997746710,11800,11810,11810,11800,3818
20240215,144500,7952693760,11810,11800,11810,11800,2088
20240215,144400,7928055330,11800,11800,11810,11800,7611
20240215,144300,7838243920,11800,11800,11810,11800,4081
20240215,144200,7790087550,11810,11800,11810,11800,959
20240215,144100,7778767230,11800,11810,11810,11800,764
20240215,144000,7769751990,11800,11800,11810,11800,787
20240215,143900,7760460280,11810,11810,11810,11800,4472
20240215,143800,7707671840,11800,11800,11810,11800,1785
20240215,143700,7686601750,11800,11810,11820,11800,4896
20240215,143600,7628789850,11820,11810,11820,11810,1180
20240215,143500,7614854020,11810,11820,11820,11810,1820
20240215,143400,7593359180,11820,11820,11830,11810,3134
20240215,143300,7556332080,11820,11820,11830,11820,741
20240215,143200,7547573450,11830,11820,11830,11820,386
20240215,143100,7543007810,11820,11820,11830,11820,926
20240215,143000,7532061340,11820,11820,11830,11820,1132
20240215,142900,7518681070,11830,11820,11830,11820,1120
20240215,142800,7505441790,11820,11820,11830,11820,1145
20240215,142700,7491905550,11830,11820,11830,11820,1021
20240215,142600,7479836640,11820,11810,11830,11810,830
20240215,142500,7470026040,11810,11810,11820,11810,477
20240215,142400,7464387980,11820,11810,11830,11810,603
20240215,142300,7457260910,11810,11820,11830,11810,2841
20240215,142200,7423671910,11820,11820,11830,11820,365
20240215,142100,7419355230,11820,11820,11830,11820,398
20240215,142000,7414648660,11830,11820,11830,11810,4191
20240215,141900,7365113510,11820,11830,11830,11820,572
20240215,141800,7358349200,11820,11820,11830,11820,428
20240215,141700,7353286180,11830,11830,11830,11820,267
20240215,141600,7350128310,11820,11820,11830,11820,1503
20240215,141500,7332359410,11820,11820,11830,11820,436
20240215,141400,7327202900,11820,11830,11830,11820,1343
20240215,141300,7311325760,11830,11830,11830,11820,1204
20240215,141200,7297091540,11820,11820,11830,11820,1240
20240215,141100,7282429980,11820,11820,11830,11820,286
20240215,141000,7279046910,11820,11830,11830,11820,227
20240215,140900,7276361750,11820,11820,11830,11820,787
20240215,140800,7267051710,11830,11820,11830,11820,636
20240215,140700,7259529930,11820,11820,11830,11820,701
20240215,140600,7251242170,11830,11810,11830,11810,8412
20240215,140500,7151810580,11810,11810,11820,11810,632
20240215,140400,7144345290,11810,11810,11820,11810,144
20240215,140300,7142644550,11810,11810,11820,11810,1716
20240215,140200,7122376850,11810,11820,11820,11810,267
20240215,140100,7119221000,11810,11810,11820,11810,443
20240215,140000,7113987110,11810,11820,11820,11810,478
20240215,135900,7108339080,11810,11810,11820,11810,157
20240215,135800,7106484320,11810,11820,11820,11810,638
20240215,135700,7098947640,11820,11810,11820,11810,620
20240215,135600,7091619520,11810,11810,11820,11810,181
20240215,135500,7089480900,11820,11820,11820,11810,1103
20240215,135400,7076445780,11810,11810,11820,11810,530
20240215,135300,7070182550,11810,11810,11820,11810,70
20240215,135200,7069355750,11810,11810,11810,11810,16
20240215,135100,7069166790,11810,11820,11820,11810,473
20240215,135000,7063578960,11820,11810,11820,11810,449
20240215,134900,7058274510,11820,11820,11820,11810,15
20240215,134800,7058097230,11810,11810,11820,11810,3910
20240215,134700,7011915320,11820,11810,11820,11800,1355
20240215,134600,6995910780,11820,11810,11820,11810,266
20240215,134500,6992767740,11810,11810,11810,11810,3339
20240215,134400,6953334150,11810,11810,11810,11810,15
20240215,134300,6953157000,11820,11820,11820,11820,794
20240215,134200,6943771920,11820,11830,11830,11820,837
20240215,134100,6933877410,11820,11820,11820,11820,1604
20240215,134000,6914918130,11820,11830,11830,11820,946
20240215,133900,6903727530,11830,11820,11830,11820,1524
20240215,133800,6885713400,11830,11830,11830,11830,543
20240215,133700,6879289710,11830,11830,11840,11810,17630
20240215,133600,6670904810,11830,11840,11840,11830,2283
20240215,133500,6643891950,11840,11840,11840,11830,2088
20240215,133400,6619170290,11840,11840,11840,11840,435
20240215,133300,6614019890,11840,11840,11840,11840,357
20240215,133200,6609793010,11830,11820,11840,11820,1477
20240215,133100,6592320790,11830,11820,11830,11820,895
20240215,133000,6581737140,11820,11830,11830,11820,343
20240215,132900,6577679900,11830,11830,11830,11820,300
20240215,132800,6574130990,11830,11830,11830,11820,289
20240215,132700,6570712230,11830,11830,11830,11820,1000
20240215,132600,6558887230,11830,11830,11840,11820,7532
20240215,132500,6469784270,11830,11830,11830,11820,435
20240215,132400,6464639930,11830,11820,11830,11820,1144
20240215,132300,6451114120,11830,11830,11830,11820,992
20240215,132200,6439387770,11830,11830,11830,11820,1076
20240215,132100,6426663930,11830,11830,11830,11820,697
20240215,132000,6418423630,11820,11820,11820,11820,482
20240215,131900,6412726390,11830,11820,11830,11820,94
20240215,131800,6411615150,11820,11830,11830,11820,563
20240215,131700,6404959100,11830,11830,11840,11830,1930
20240215,131600,6382127190,11840,11830,11840,11830,404
20240215,131500,6377346480,11830,11840,11840,11830,439
20240215,131400,6372152100,11830,11830,11840,11830,1804
20240215,131300,6350809840,11830,11830,11830,11820,2295
20240215,131200,6323669630,11820,11820,11830,11820,1660
20240215,131100,6304047110,11830,11830,11830,11820,174
20240215,131000,6301988740,11820,11820,11820,11820,267
20240215,130900,6298832800,11830,11820,11830,11820,602
20240215,130800,6291716260,11830,11830,11830,11820,171
20240215,130700,6289693990,11830,11820,11830,11820,2409
20240215,130600,6261217650,11820,11830,11830,11820,569
20240215,130500,6254490730,11830,11830,11840,11830,1932
20240215,130400,6231635040,11830,11830,11830,11830,756
20240215,130300,6222691560,11830,11830,11840,11830,1196
20240215,130200,6208542780,11830,11830,11830,11830,1200
20240215,130100,6194346780,11830,11830,11830,11830,1126
20240215,130000,6181026200,11820,11830,11830,11820,547
20240215,125900,6174557130,11830,11840,11850,11820,12504
20240215,125800,6026566070,11840,11840,11850,11840,505
20240215,125700,6020584220,11850,11840,11850,11840,173
20240215,125600,6018534820,11850,11850,11850,11840,165
20240215,125500,6016579620,11850,11850,11850,11840,83
20240215,125400,6015596160,11850,11840,11850,11840,1943
20240215,125300,5992587560,11840,11850,11850,11840,339
20240215,125200,5988572810,11840,11850,11850,11840,1014
20240215,125100,5976561000,11850,11850,11850,11840,482
20240215,125000,5970850930,11850,11850,11850,11840,243
20240215,124900,5967971430,11840,11850,11850,11840,654
20240215,124800,5960223060,11850,11850,11850,11840,219
20240215,124700,5957628590,11850,11840,11850,11840,155
20240215,124600,5955791910,11850,11840,11850,11840,130
20240215,124500,5954251420,11850,11850,11850,11840,2210
20240215,124400,5928082920,11850,11850,11850,11840,118
20240215,124300,5926684640,11850,11850,11850,11850,1549
20240215,124200,5908328990,11850,11850,11850,11840,686
20240215,124100,5900203750,11840,11850,11860,11840,1511
20240215,124000,5882298430,11850,11850,11860,11850,634
20240215,123900,5874784300,11850,11850,11860,11850,581
20240215,123800,5867899410,11850,11850,11860,11850,722
20240215,123700,5859342610,11850,11860,11860,11850,94
20240215,123600,5858228680,11860,11850,11860,11850,585
20240215,123500,5851295450,11850,11850,11860,11850,1131
20240215,123400,5837893030,11850,11850,11860,11850,1391
20240215,123300,5821408680,11850,11850,11860,11840,5358
20240215,123200,5757919830,11850,11840,11850,11840,106
20240215,123100,5756663780,11840,11850,11850,11840,2550
20240215,123000,5726446680,11850,11840,11850,11840,400
20240215,122900,5721708670,11840,11840,11850,11840,224
20240215,122800,5719055700,11850,11850,11850,11840,128
20240215,122700,5717538920,11840,11850,11850,11840,2372
20240215,122600,5689454340,11850,11850,11850,11840,876
20240215,122500,5679073830,11850,11850,11850,11840,186
20240215,122400,5676871130,11850,11860,11860,11850,1749
20240215,122300,5656143630,11860,11850,11860,11850,1342
20240215,122200,5640239880,11850,11850,11860,11850,594
20240215,122100,5633199940,11850,11840,11850,11830,13232
20240215,122000,5476436600,11840,11830,11840,11830,473
20240215,121900,5470837520,11830,11840,11840,11830,456
20240215,121800,5465438700,11840,11830,11840,11830,67
20240215,121700,5464645430,11840,11840,11840,11830,793
20240215,121600,5455259310,11840,11840,11840,11830,129
20240215,121500,5453732380,11840,11830,11840,11830,100
20240215,121400,5452548570,11840,11840,11840,11830,892
20240215,121300,5441988120,11840,11840,11840,11840,168
20240215,121200,5439999000,11840,11840,11840,11830,191
20240215,121100,5437738240,11840,11840,11840,11840,885
20240215,121000,5427259840,11840,11840,11850,11830,7855
20240215,120900,5334282910,11850,11850,11850,11840,1543
20240215,120800,5316004250,11850,11850,11850,11840,382
20240215,120700,5311478790,11850,11850,11850,11840,403
20240215,120600,5306704260,11850,11840,11850,11840,213
20240215,120500,5304181380,11840,11840,11850,11840,353
20240215,120400,5300001060,11850,11850,11850,11840,317
20240215,120300,5296244670,11850,11850,11850,11840,221
20240215,120200,5293625860,11850,11850,11850,11840,439
20240215,120100,5288425080,11840,11840,11850,11840,669
20240215,120000,5280501060,11850,11840,11850,11840,1469
20240215,115900,5263095590,11840,11850,11850,11840,1736
20240215,115800,5242524380,11850,11850,11850,11840,429
20240215,115700,5237441880,11840,11840,11850,11840,310
20240215,115600,5233770540,11850,11850,11850,11850,185
20240215,115500,5231578290,11840,11840,11850,11840,125
20240215,115400,5230097580,11850,11850,11850,11840,357
20240215,115300,5225867140,11840,11850,11850,11840,665
20240215,115200,5217992260,11850,11850,11860,11850,866
20240215,115100,5207729750,11850,11860,11860,11850,439
20240215,115000,5202525990,11860,11850,11860,11850,3117
20240215,114900,5165587240,11850,11860,11860,11850,140
20240215,114800,5163927650,11860,11850,11860,11850,1810
20240215,114700,5142478310,11850,11850,11850,11840,2094
20240215,114600,5117672640,11840,11850,11860,11840,2882
20240215,114500,5083520660,11850,11850,11860,11840,1474
20240215,114400,5066053370,11850,11850,11860,11850,1512
20240215,114300,5048135870,11850,11850,11860,11840,1820
20240215,114200,5026568580,11850,11850,11850,11840,2420
20240215,114100,4997895720,11860,11860,11860,11850,1578
20240215,114000,4979195970,11860,11860,11860,11850,1550
20240215,113900,4960827590,11850,11850,11860,11840,1218
20240215,113800,4946401660,11850,11850,11850,11840,1520
20240215,113700,4928393180,11860,11850,11860,11850,4001
20240215,113600,4880975930,11850,11860,11860,11850,2515
20240215,113500,4851170990,11860,11860,11860,11850,3175
20240215,113400,4813542140,11860,11840,11860,11840,6176
20240215,113300,4740361110,11840,11830,11840,11820,12162
20240215,113200,4596448830,11830,11830,11830,11820,4931
20240215,113100,4538127160,11830,11820,11830,11820,9025
20240215,113000,4431450360,11820,11810,11820,11810,2882
20240215,112900,4397393840,11810,11810,11820,11800,1591
20240215,112800,4378604180,11810,11810,11810,11800,1305
20240215,112700,4363192190,11810,11800,11810,11800,2457
20240215,112600,4334175380,11810,11810,11810,11800,1882
20240215,112500,4311957190,11810,11800,11810,11800,1815
20240215,112400,4290530940,11800,11800,11810,11800,1554
20240215,112300,4272186610,11800,11800,11810,11790,8628
20240215,112200,4170387430,11800,11800,11800,11790,4943
20240215,112100,4112092010,11800,11800,11800,11790,350
20240215,112000,4107962880,11800,11790,11800,11790,1448
20240215,111900,4090889460,11800,11800,11800,11790,2166
20240215,111800,4065350310,11790,11790,11800,11790,950
20240215,111700,4054149000,11800,11790,11800,11790,899
20240215,111600,4043549470,11790,11790,11800,11790,3046
20240215,111500,4007635080,11790,11790,11800,11790,1053
20240215,111400,3995219920,11790,11800,11800,11790,1339
20240215,111300,3979432530,11800,11790,11800,11790,1421
20240215,111200,3962678530,11790,11790,11800,11790,2306
20240215,111100,3935490410,11800,11800,11800,11780,3676
20240215,111000,3892152180,11800,11790,11800,11790,842
20240215,110900,3882224580,11800,11800,11800,11800,117
20240215,110800,3880843980,11810,11790,11810,11790,2596
20240215,110700,3850210880,11800,11810,11810,11790,2702
20240215,110600,3818326470,11810,11820,11820,11810,1732
20240215,110500,3797870130,11810,11810,11820,11810,2361
20240215,110400,3769986420,11810,11820,11820,11810,1160
20240215,110300,3756286510,11820,11810,11820,11810,1144
20240215,110200,3742775550,11800,11810,11820,11800,1476
20240215,110100,3725351660,11810,11810,11820,11810,3814
20240215,110000,3680306570,11820,11810,11820,11810,3830
20240215,105900,3635065060,11810,11820,11820,11800,4520
20240215,105800,3581662580,11820,11820,11830,11820,2459
20240215,105700,3552596860,11830,11820,11830,11820,1133
20240215,105600,3539204370,11820,11820,11830,11820,912
20240215,105500,3528424180,11830,11820,11830,11820,1821
20240215,105400,3506899660,11830,11820,11830,11820,1621
20240215,105300,3487739150,11830,11830,11830,11820,1552
20240215,105200,3469393910,11820,11820,11820,11810,2217
20240215,105100,3443189070,11820,11820,11830,11820,1070
20240215,105000,3430540320,11820,11830,11830,11820,2998
20240215,104900,3395100270,11820,11820,11830,11820,1919
20240215,104800,3372416590,11810,11830,11830,11810,2624
20240215,104700,3341399890,11820,11810,11820,11800,4316
20240215,104600,3290406550,11810,11800,11810,11800,1404
20240215,104500,3273833310,11810,11790,11810,11790,8136
20240215,104400,3177809360,11800,11800,11800,11790,1893
20240215,104300,3155490270,11800,11790,11800,11790,3644
20240215,104200,3112499380,11790,11790,11800,11790,1522
20240215,104100,3094554500,11790,11790,11800,11790,1093
20240215,104000,3081667340,11790,11790,11800,11790,2192
20240215,103900,3055822550,11790,11790,11800,11790,320
20240215,103800,3052048830,11790,11790,11800,11790,1888
20240215,103700,3029788080,11800,11810,11810,11790,1876
20240215,103600,3007643250,11820,11810,11820,11800,2865
20240215,103500,2973813070,11820,11820,11820,11810,1803
20240215,103400,2952518350,11810,11810,11820,11810,956
20240215,103300,2941227220,11810,11820,11820,11810,143
20240215,103200,2939538090,11820,11810,11820,11810,1089
20240215,103100,2926676810,11810,11800,11810,11800,2236
20240215,103000,2900282600,11810,11820,11820,11810,757
20240215,102900,2891340710,11820,11810,11820,11810,1134
20240215,102800,2877946600,11820,11800,11820,11800,1110
20240215,102700,2864843760,11810,11800,11810,11800,1423
20240215,102600,2848039130,11800,11810,11810,11800,976
20240215,102500,2836520560,11800,11800,11800,11790,2111
20240215,102400,2811610980,11790,11790,11790,11780,1876
20240215,102300,2789500940,11790,11780,11790,11780,632
20240215,102200,2782053880,11780,11780,11780,11770,1495
20240215,102100,2764445530,11780,11770,11780,11770,172
20240215,102000,2762419570,11780,11780,11780,11770,1214
20240215,101900,2748123340,11780,11780,11780,11770,950
20240215,101800,2736937290,11780,11780,11780,11770,577
20240215,101700,2730144690,11790,11770,11790,11770,2056
20240215,101600,2705936760,11770,11790,11790,11770,5097
20240215,101500,2645907800,11790,11790,11800,11790,1348
20240215,101400,2630013470,11800,11810,11810,11790,18234
20240215,101300,2414884910,11810,11800,11810,11800,1716
20240215,101200,2394633060,11810,11810,11810,11800,1836
20240215,101100,2372954490,11810,11810,11820,11810,2905
20240215,101000,2338644070,11810,11810,11820,11810,678
20240215,100900,2330636440,11820,11820,11820,11810,819
20240215,100800,2320961710,11820,11830,11830,11820,7324
20240215,100700,2234331420,11840,11840,11840,11830,794
20240215,100600,2224937550,11830,11840,11840,11830,1769
20240215,100500,2204004380,11840,11850,11850,11840,753
20240215,100400,2195088830,11840,11840,11850,11840,1542
20240215,100300,2176828030,11850,11830,11850,11830,1366
20240215,100200,2160649550,11840,11840,11840,11830,1555
20240215,100100,2142242520,11840,11840,11840,11830,512
20240215,100000,2136184840,11830,11840,11840,11830,984
20240215,095900,2124538780,11840,11840,11840,11830,1034
20240215,095800,2112302440,11840,11840,11840,11840,1803
20240215,095700,2090954920,11840,11840,11840,11840,1026
20240215,095600,2078807080,11830,11830,11840,11830,1093
20240215,095500,2065875920,11830,11830,11840,11830,1082
20240215,095400,2053072710,11830,11820,11830,11810,2273
20240215,095300,2026200090,11820,11840,11840,11810,1288
20240215,095200,2010977880,11840,11840,11850,11810,6737
20240215,095100,1931331370,11850,11850,11850,11840,1700
20240215,095000,1911187790,11850,11820,11850,11820,2982
20240215,094900,1875900960,11830,11830,11830,11820,397
20240215,094800,1871204500,11820,11820,11830,11810,6440
20240215,094700,1795077970,11810,11820,11820,11810,1070
20240215,094600,1782431650,11820,11820,11820,11810,429
20240215,094500,1777360880,11820,11820,11820,11810,424
20240215,094400,1772350350,11810,11810,11810,11800,1258
20240215,094300,1757494290,11810,11810,11810,11800,1056
20240215,094200,1745025840,11810,11820,11820,11810,296
20240215,094100,1741527740,11820,11820,11820,11800,1130
20240215,094000,1728182590,11820,11820,11820,11810,1842
20240215,093900,1706427220,11820,11820,11820,11810,659
20240215,093800,1698641570,11820,11810,11820,11800,7088
20240215,093700,1614925590,11810,11800,11810,11790,442
20240215,093600,1609709840,11800,11800,11810,11800,761
20240215,093500,1600729720,11800,11810,11810,11800,1543
20240215,093400,1582516680,11810,11790,11810,11790,5505
20240215,093300,1517558580,11790,11800,11800,11790,895
20240215,093200,1507000930,11800,11800,11800,11790,445
20240215,093100,1501751040,11800,11800,11800,11790,700
20240215,093000,1493493900,11800,11800,11810,11790,789
20240215,092900,1484182950,11800,11800,11810,11790,948
20240215,092800,1472997520,11800,11810,11810,11790,2791
20240215,092700,1440073690,11810,11800,11810,11800,1216
20240215,092600,1425724880,11800,11780,11800,11780,3175
20240215,092500,1388273710,11790,11780,11790,11780,2223
20240215,092400,1362073620,11780,11810,11820,11780,9221
20240215,092300,1253271380,11820,11820,11830,11810,2900
20240215,092200,1218993350,11830,11820,11830,11820,108
20240215,092100,1217715910,11830,11820,11830,11820,330
20240215,092000,1213813470,11820,11820,11820,11820,650
20240215,091900,1206130470,11820,11810,11830,11810,1019
20240215,091800,1194088440,11810,11830,11830,11810,1370
20240215,091700,1177895780,11830,11840,11840,11830,2386
20240215,091600,1149665400,11840,11840,11850,11830,2585
20240215,091500,1119060570,11840,11840,11850,11840,1058
20240215,091400,1106530730,11850,11850,11850,11840,504
20240215,091300,1100561270,11850,11830,11850,11820,1547
20240215,091200,1082250970,11850,11840,11850,11820,2545
20240215,091100,1052138730,11840,11810,11840,11810,2432
20240215,091000,1023386950,11810,11810,11820,11810,2668
20240215,090900,991873150,11810,11800,11810,11790,3576
20240215,090800,949670840,11790,11790,11800,11790,788
20240215,090700,940377200,11790,11760,11800,11750,12284
20240215,090600,795818910,11750,11780,11780,11750,4912
20240215,090500,738031230,11780,11800,11810,11780,5155
20240215,090400,677243100,11800,11830,11840,11800,5460
20240215,090300,612772550,11820,11800,11910,11800,6040
20240215,090200,541360890,11800,11790,11800,11790,5367
20240215,090100,478050020,11790,11820,11830,11780,6806
20240215,090000,397751640,11840,11920,11920,11810,33448