KissMeData/037270/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191900,532544000,4250,4250,4250,4250,1312
20240215,191800,532544000,4250,4250,4250,4250,0
20240215,191700,532544000,4250,4250,4250,4250,0
20240215,191600,532544000,4250,4250,4250,4250,0
20240215,191500,532544000,4250,4250,4250,4250,0
20240215,191400,532544000,4250,4250,4250,4250,0
20240215,191300,532544000,4250,4250,4250,4250,0
20240215,191200,532544000,4250,4250,4250,4250,0
20240215,191100,532544000,4250,4250,4250,4250,0
20240215,191000,532544000,4250,4250,4250,4250,0
20240215,190900,532544000,4250,4250,4250,4250,0
20240215,190800,532544000,4250,4250,4250,4250,0
20240215,190700,532544000,4250,4250,4250,4250,0
20240215,190600,532544000,4250,4250,4250,4250,0
20240215,190500,532544000,4250,4250,4250,4250,0
20240215,190400,532544000,4250,4250,4250,4250,0
20240215,190300,532544000,4250,4250,4250,4250,0
20240215,190200,532544000,4250,4250,4250,4250,0
20240215,190100,532544000,4250,4250,4250,4250,0
20240215,190000,532544000,4250,4250,4250,4250,0
20240215,185900,532544000,4250,4250,4250,4250,0
20240215,185800,532544000,4250,4250,4250,4250,0
20240215,185700,532544000,4250,4250,4250,4250,0
20240215,185600,532544000,4250,4250,4250,4250,0
20240215,185500,532544000,4250,4250,4250,4250,0
20240215,185400,532544000,4250,4250,4250,4250,0
20240215,185300,532544000,4250,4250,4250,4250,0
20240215,185200,532544000,4250,4250,4250,4250,0
20240215,185100,532544000,4250,4250,4250,4250,0
20240215,185000,532544000,4250,4250,4250,4250,0
20240215,184900,532544000,4250,4250,4250,4250,1312
20240215,184800,532544000,4250,4250,4250,4250,0
20240215,184700,532544000,4250,4250,4250,4250,0
20240215,184600,532544000,4250,4250,4250,4250,0
20240215,184500,532544000,4250,4250,4250,4250,0
20240215,184400,532544000,4250,4250,4250,4250,0
20240215,184300,532544000,4250,4250,4250,4250,0
20240215,184200,532544000,4250,4250,4250,4250,0
20240215,184100,532544000,4250,4250,4250,4250,0
20240215,184000,532544000,4250,4250,4250,4250,0
20240215,183900,532544000,4250,4250,4250,4250,0
20240215,183800,532544000,4250,4250,4250,4250,0
20240215,183700,532544000,4250,4250,4250,4250,0
20240215,183600,532544000,4250,4250,4250,4250,0
20240215,183500,532544000,4250,4250,4250,4250,0
20240215,183400,532544000,4250,4250,4250,4250,0
20240215,183300,532544000,4250,4250,4250,4250,0
20240215,183200,532544000,4250,4250,4250,4250,0
20240215,183100,532544000,4250,4250,4250,4250,0
20240215,183000,532544000,4250,4250,4250,4250,0
20240215,182900,532544000,4250,4250,4250,4250,0
20240215,182800,532544000,4250,4250,4250,4250,0
20240215,182700,532544000,4250,4250,4250,4250,0
20240215,182600,532544000,4250,4250,4250,4250,0
20240215,182500,532544000,4250,4250,4250,4250,0
20240215,182400,532544000,4250,4250,4250,4250,0
20240215,182300,532544000,4250,4250,4250,4250,0
20240215,182200,532544000,4250,4250,4250,4250,0
20240215,182100,532544000,4250,4250,4250,4250,0
20240215,182000,532544000,4250,4250,4250,4250,0
20240215,181900,532544000,4250,4250,4250,4250,1312
20240215,181800,532544000,4250,4250,4250,4250,0
20240215,181700,532544000,4250,4250,4250,4250,0
20240215,181600,532544000,4250,4250,4250,4250,0
20240215,181500,532544000,4250,4250,4250,4250,0
20240215,181400,532544000,4250,4250,4250,4250,0
20240215,181300,532544000,4250,4250,4250,4250,0
20240215,181200,532544000,4250,4250,4250,4250,0
20240215,181100,532544000,4250,4250,4250,4250,0
20240215,181000,532544000,4250,4250,4250,4250,0
20240215,180900,532544000,4250,4250,4250,4250,0
20240215,180800,532544000,4250,4250,4250,4250,0
20240215,180700,532544000,4250,4250,4250,4250,0
20240215,180600,532544000,4250,4250,4250,4250,0
20240215,180500,532544000,4250,4250,4250,4250,0
20240215,180400,532544000,4250,4250,4250,4250,0
20240215,180300,532544000,4250,4250,4250,4250,0
20240215,180200,532544000,4250,4250,4250,4250,0
20240215,180100,532544000,4250,4250,4250,4250,0
20240215,180000,532544000,4250,4250,4250,4250,0
20240215,175900,532544000,4250,4250,4250,4250,0
20240215,175800,532544000,4250,4250,4250,4250,0
20240215,175700,532544000,4250,4250,4250,4250,0
20240215,175600,532544000,4250,4250,4250,4250,0
20240215,175500,532544000,4250,4250,4250,4250,0
20240215,175400,532544000,4250,4250,4250,4250,0
20240215,175300,532544000,4250,4250,4250,4250,0
20240215,175200,532544000,4250,4250,4250,4250,0
20240215,175100,532544000,4250,4250,4250,4250,0
20240215,175000,532544000,4250,4250,4250,4250,0
20240215,174900,532544000,4250,4250,4250,4250,1312
20240215,174800,532544000,4250,4250,4250,4250,0
20240215,174700,532544000,4250,4250,4250,4250,0
20240215,174600,532544000,4250,4250,4250,4250,0
20240215,174500,532544000,4250,4250,4250,4250,0
20240215,174400,532544000,4250,4250,4250,4250,0
20240215,174300,532544000,4250,4250,4250,4250,0
20240215,174200,532544000,4250,4250,4250,4250,0
20240215,174100,532544000,4250,4250,4250,4250,0
20240215,174000,532544000,4250,4250,4250,4250,0
20240215,173900,532544000,4250,4250,4250,4250,0
20240215,173800,532544000,4250,4250,4250,4250,0
20240215,173700,532544000,4250,4250,4250,4250,0
20240215,173600,532544000,4250,4250,4250,4250,0
20240215,173500,532544000,4250,4250,4250,4250,0
20240215,173400,532544000,4250,4250,4250,4250,0
20240215,173300,532544000,4250,4250,4250,4250,0
20240215,173200,532544000,4250,4250,4250,4250,0
20240215,173100,532544000,4250,4250,4250,4250,0
20240215,173000,532544000,4250,4250,4250,4250,0
20240215,172900,532544000,4250,4250,4250,4250,0
20240215,172800,532544000,4250,4250,4250,4250,0
20240215,172700,532544000,4250,4250,4250,4250,0
20240215,172600,532544000,4250,4250,4250,4250,0
20240215,172500,532544000,4250,4250,4250,4250,0
20240215,172400,532544000,4250,4250,4250,4250,0
20240215,172300,532544000,4250,4250,4250,4250,0
20240215,172200,532544000,4250,4250,4250,4250,0
20240215,172100,532544000,4250,4250,4250,4250,0
20240215,172000,532544000,4250,4250,4250,4250,0
20240215,171900,532544000,4250,4250,4250,4250,1312
20240215,171800,532544000,4250,4250,4250,4250,0
20240215,171700,532544000,4250,4250,4250,4250,0
20240215,171600,532544000,4250,4250,4250,4250,0
20240215,171500,532544000,4250,4250,4250,4250,0
20240215,171400,532544000,4250,4250,4250,4250,0
20240215,171300,532544000,4250,4250,4250,4250,0
20240215,171200,532544000,4250,4250,4250,4250,0
20240215,171100,532544000,4250,4250,4250,4250,0
20240215,171000,532544000,4250,4250,4250,4250,0
20240215,170900,532544000,4250,4250,4250,4250,0
20240215,170800,532544000,4250,4250,4250,4250,0
20240215,170700,532544000,4250,4250,4250,4250,0
20240215,170600,532544000,4250,4250,4250,4250,0
20240215,170500,532544000,4250,4250,4250,4250,0
20240215,170400,532544000,4250,4250,4250,4250,0
20240215,170300,532544000,4250,4250,4250,4250,0
20240215,170200,532544000,4250,4250,4250,4250,0
20240215,170100,532544000,4250,4250,4250,4250,0
20240215,170000,532544000,4250,4250,4250,4250,0
20240215,165900,532544000,4250,4250,4250,4250,0
20240215,165800,532544000,4250,4250,4250,4250,0
20240215,165700,532544000,4250,4250,4250,4250,0
20240215,165600,532544000,4250,4250,4250,4250,0
20240215,165500,532544000,4250,4250,4250,4250,0
20240215,165400,532544000,4250,4250,4250,4250,0
20240215,165300,532544000,4250,4250,4250,4250,0
20240215,165200,532544000,4250,4250,4250,4250,0
20240215,165100,532544000,4250,4250,4250,4250,0
20240215,165000,532544000,4250,4250,4250,4250,0
20240215,164900,532544000,4250,4250,4250,4250,1312
20240215,164800,532544000,4250,4250,4250,4250,0
20240215,164700,532544000,4250,4250,4250,4250,0
20240215,164600,532544000,4250,4250,4250,4250,0
20240215,164500,532544000,4250,4250,4250,4250,0
20240215,164400,532544000,4250,4250,4250,4250,0
20240215,164300,532544000,4250,4250,4250,4250,0
20240215,164200,532544000,4250,4250,4250,4250,0
20240215,164100,532544000,4250,4250,4250,4250,0
20240215,164000,532544000,4250,4250,4250,4250,0
20240215,163900,532544000,4250,4250,4250,4250,0
20240215,163800,532544000,4250,4250,4250,4250,0
20240215,163700,532544000,4250,4250,4250,4250,0
20240215,163600,532544000,4250,4250,4250,4250,0
20240215,163500,532544000,4250,4250,4250,4250,0
20240215,163400,532544000,4250,4250,4250,4250,0
20240215,163300,532544000,4250,4250,4250,4250,0
20240215,163200,532544000,4250,4250,4250,4250,0
20240215,163100,532544000,4250,4250,4250,4250,0
20240215,163000,532544000,4250,4250,4250,4250,0
20240215,162900,532544000,4250,4250,4250,4250,0
20240215,162800,532544000,4250,4250,4250,4250,0
20240215,162700,532544000,4250,4250,4250,4250,0
20240215,162600,532544000,4250,4250,4250,4250,0
20240215,162500,532544000,4250,4250,4250,4250,0
20240215,162400,532544000,4250,4250,4250,4250,0
20240215,162300,532544000,4250,4250,4250,4250,0
20240215,162200,532544000,4250,4250,4250,4250,0
20240215,162100,532544000,4250,4250,4250,4250,0
20240215,162000,532544000,4250,4250,4250,4250,0
20240215,161900,532544000,4250,4250,4250,4250,1312
20240215,161800,532544000,4250,4250,4250,4250,0
20240215,161700,532544000,4250,4250,4250,4250,0
20240215,161600,532544000,4250,4250,4250,4250,0
20240215,161500,532544000,4250,4250,4250,4250,0
20240215,161400,532544000,4250,4250,4250,4250,0
20240215,161300,532544000,4250,4250,4250,4250,0
20240215,161200,532544000,4250,4250,4250,4250,0
20240215,161100,532544000,4250,4250,4250,4250,0
20240215,161000,532544000,4250,4250,4250,4250,0
20240215,160900,532544000,4250,4250,4250,4250,0
20240215,160800,532544000,4250,4250,4250,4250,0
20240215,160700,532544000,4250,4250,4250,4250,0
20240215,160600,532544000,4250,4250,4250,4250,0
20240215,160500,532544000,4250,4250,4250,4250,0
20240215,160400,532544000,4250,4250,4250,4250,0
20240215,160300,532544000,4250,4250,4250,4250,0
20240215,160200,532544000,4250,4250,4250,4250,0
20240215,160100,532544000,4250,4250,4250,4250,0
20240215,160000,532544000,4250,4250,4250,4250,0
20240215,155900,532544000,4250,4250,4250,4250,0
20240215,155800,532544000,4250,4250,4250,4250,0
20240215,155700,532544000,4250,4250,4250,4250,0
20240215,155600,532544000,4250,4250,4250,4250,0
20240215,155500,532544000,4250,4250,4250,4250,0
20240215,155400,532544000,4250,4250,4250,4250,0
20240215,155300,532544000,4250,4250,4250,4250,0
20240215,155200,532544000,4250,4250,4250,4250,0
20240215,155100,532544000,4250,4250,4250,4250,0
20240215,155000,532544000,4250,4250,4250,4250,0
20240215,154900,532544000,4250,4250,4250,4250,1312
20240215,154800,532544000,4250,4250,4250,4250,0
20240215,154700,532544000,4250,4250,4250,4250,0
20240215,154600,532544000,4250,4250,4250,4250,0
20240215,154500,532544000,4250,4250,4250,4250,0
20240215,154400,532544000,4250,4250,4250,4250,0
20240215,154300,532544000,4250,4250,4250,4250,0
20240215,154200,532544000,4250,4250,4250,4250,0
20240215,154100,532544000,4250,4250,4250,4250,0
20240215,154000,532544000,4250,4250,4250,4250,0
20240215,153900,532544000,4250,4250,4250,4250,0
20240215,153800,532544000,4250,4250,4250,4250,0
20240215,153700,532544000,4250,4250,4250,4250,0
20240215,153600,532544000,4250,4250,4250,4250,0
20240215,153500,532544000,4250,4250,4250,4250,0
20240215,153400,532544000,4250,4250,4250,4250,0
20240215,153300,532544000,4250,4250,4250,4250,0
20240215,153200,532544000,4250,4250,4250,4250,0
20240215,153100,532544000,4250,4250,4250,4250,0
20240215,153000,532544000,4250,4250,4250,4250,1312
20240215,152900,526968000,4250,4250,4250,4250,0
20240215,152800,526968000,4250,4250,4250,4250,0
20240215,152700,526968000,4250,4250,4250,4250,0
20240215,152600,526968000,4250,4250,4250,4250,0
20240215,152500,526968000,4250,4250,4250,4250,0
20240215,152400,526968000,4250,4250,4250,4250,0
20240215,152300,526968000,4250,4250,4250,4250,0
20240215,152200,526968000,4250,4250,4250,4250,0
20240215,152100,526968000,4250,4250,4250,4250,0
20240215,152000,526968000,4250,4250,4250,4250,0
20240215,151900,526968000,4250,4245,4250,4235,185
20240215,151800,526183715,4250,4255,4255,4235,119
20240215,151700,525678865,4235,4235,4235,4230,599
20240215,151600,523142130,4235,4235,4235,4235,54
20240215,151500,522913440,4235,4235,4235,4235,2236
20240215,151400,513443980,4235,4240,4240,4235,166
20240215,151300,512740940,4235,4235,4235,4235,133
20240215,151200,512177685,4240,4240,4240,4240,15
20240215,151100,512114085,4240,4235,4240,4235,2010
20240215,151000,503601685,4240,4240,4240,4240,1
20240215,150900,503597445,4240,4240,4240,4240,117
20240215,150800,503101365,4240,4240,4240,4240,6
20240215,150700,503075925,4240,4240,4240,4240,200
20240215,150600,502227925,4250,4250,4250,4250,471
20240215,150500,500226175,4250,4245,4250,4245,149
20240215,150400,499593175,4250,4240,4250,4240,25
20240215,150300,499487045,4235,4235,4235,4235,3294
20240215,150200,485536955,4235,4235,4235,4235,10
20240215,150100,485494605,4240,4240,4240,4240,0
20240215,150000,485494605,4240,4240,4240,4240,5
20240215,145900,485473405,4240,4240,4240,4240,119
20240215,145800,484968845,4240,4240,4240,4240,49
20240215,145700,484761085,4240,4240,4240,4240,0
20240215,145600,484761085,4240,4235,4240,4235,1258
20240215,145500,479433395,4235,4240,4240,4235,259
20240215,145400,478335285,4240,4240,4240,4240,0
20240215,145300,478335285,4240,4240,4240,4240,2
20240215,145200,478326805,4240,4240,4240,4240,9
20240215,145100,478288645,4240,4240,4240,4240,0
20240215,145000,478288645,4240,4240,4240,4240,10
20240215,144900,478246245,4240,4240,4240,4240,1001
20240215,144800,474002005,4240,4240,4240,4240,0
20240215,144700,474002005,4240,4240,4240,4240,0
20240215,144600,474002005,4240,4240,4240,4240,161
20240215,144500,473319365,4240,4240,4240,4240,19
20240215,144400,473238805,4245,4245,4245,4245,0
20240215,144300,473238805,4245,4245,4245,4245,17
20240215,144200,473166640,4240,4240,4240,4240,700
20240215,144100,470198640,4245,4245,4245,4245,0
20240215,144000,470198640,4245,4245,4245,4245,10
20240215,143900,470156190,4245,4245,4245,4240,389
20240215,143800,468506730,4240,4240,4240,4240,0
20240215,143700,468506730,4240,4240,4240,4240,0
20240215,143600,468506730,4240,4245,4245,4240,205
20240215,143500,467637505,4245,4245,4245,4245,241
20240215,143400,466614460,4245,4245,4245,4245,0
20240215,143300,466614460,4245,4245,4245,4245,0
20240215,143200,466614460,4245,4245,4245,4245,117
20240215,143100,466117795,4245,4240,4245,4240,32
20240215,143000,465982110,4240,4240,4240,4240,18
20240215,142900,465905790,4245,4245,4245,4245,203
20240215,142800,465044055,4240,4240,4240,4240,50
20240215,142700,464832055,4245,4245,4245,4245,0
20240215,142600,464832055,4245,4245,4245,4245,0
20240215,142500,464832055,4245,4250,4250,4245,2
20240215,142400,464823560,4240,4240,4240,4240,0
20240215,142300,464823560,4240,4255,4255,4240,1001
20240215,142200,460579305,4240,4245,4245,4240,1711
20240215,142100,453321430,4245,4245,4245,4245,5
20240215,142000,453300205,4245,4245,4245,4245,0
20240215,141900,453300205,4245,4250,4250,4245,52
20240215,141800,453079455,4255,4255,4255,4255,0
20240215,141700,453079455,4255,4245,4255,4245,109
20240215,141600,452615750,4250,4250,4250,4250,69
20240215,141500,452322500,4255,4255,4255,4255,0
20240215,141400,452322500,4255,4255,4255,4255,0
20240215,141300,452322500,4255,4255,4255,4255,0
20240215,141200,452322500,4255,4255,4255,4255,0
20240215,141100,452322500,4255,4255,4255,4255,4
20240215,141000,452305480,4245,4245,4245,4245,0
20240215,140900,452305480,4245,4245,4255,4245,873
20240215,140800,448592195,4245,4250,4250,4245,546
20240215,140700,446271745,4250,4245,4250,4245,1128
20240215,140600,441483380,4250,4250,4250,4250,916
20240215,140500,437590380,4250,4250,4250,4250,0
20240215,140400,437590380,4250,4255,4255,4250,101
20240215,140300,437161125,4250,4245,4250,4245,33
20240215,140200,437020995,4250,4250,4250,4250,0
20240215,140100,437020995,4250,4250,4250,4250,470
20240215,140000,435023495,4250,4245,4250,4245,1077
20240215,135900,430449045,4245,4245,4245,4245,50
20240215,135800,430236795,4250,4250,4250,4250,2
20240215,135700,430228295,4250,4250,4250,4250,0
20240215,135600,430228295,4250,4250,4250,4250,500
20240215,135500,428103295,4245,4245,4245,4245,0
20240215,135400,428103295,4245,4245,4245,4245,235
20240215,135300,427105720,4245,4245,4250,4245,93
20240215,135200,426710920,4250,4250,4250,4250,0
20240215,135100,426710920,4250,4245,4250,4245,59
20240215,135000,426460440,4245,4245,4245,4245,0
20240215,134900,426460440,4245,4245,4245,4245,0
20240215,134800,426460440,4245,4245,4245,4245,163
20240215,134700,425768505,4250,4245,4250,4245,239
20240215,134600,424753930,4245,4245,4245,4245,0
20240215,134500,424753930,4245,4245,4250,4245,163
20240215,134400,424061880,4250,4250,4250,4250,0
20240215,134300,424061880,4250,4250,4250,4250,5
20240215,134200,424040630,4250,4250,4250,4250,0
20240215,134100,424040630,4250,4250,4250,4250,34
20240215,134000,423896130,4250,4250,4250,4250,0
20240215,133900,423896130,4250,4250,4250,4250,20
20240215,133800,423811130,4250,4250,4250,4250,100
20240215,133700,423386130,4250,4250,4250,4250,100
20240215,133600,422961130,4245,4250,4250,4245,236
20240215,133500,421959305,4250,4250,4250,4250,0
20240215,133400,421959305,4250,4245,4250,4245,153
20240215,133300,421309815,4245,4245,4245,4245,0
20240215,133200,421309815,4245,4245,4245,4245,5
20240215,133100,421288590,4245,4245,4245,4245,20
20240215,133000,421203690,4240,4240,4240,4240,0
20240215,132900,421203690,4240,4240,4250,4240,423
20240215,132800,419406110,4240,4240,4240,4240,0
20240215,132700,419406110,4240,4240,4240,4240,13
20240215,132600,419350990,4240,4240,4240,4240,0
20240215,132500,419350990,4240,4240,4240,4240,3
20240215,132400,419338270,4240,4255,4255,4240,102
20240215,132300,418905620,4255,4255,4255,4255,0
20240215,132200,418905620,4255,4240,4255,4240,176
20240215,132100,418157700,4240,4240,4240,4240,0
20240215,132000,418157700,4240,4240,4240,4240,39
20240215,131900,417992340,4250,4250,4250,4250,100
20240215,131800,417567340,4240,4245,4245,4240,76
20240215,131700,417245095,4245,4245,4245,4245,0
20240215,131600,417245095,4245,4245,4245,4245,0
20240215,131500,417245095,4245,4245,4245,4245,41
20240215,131400,417071050,4245,4245,4245,4245,175
20240215,131300,416328175,4250,4250,4250,4250,39
20240215,131200,416162425,4255,4255,4255,4255,0
20240215,131100,416162425,4255,4255,4255,4255,4
20240215,131000,416145405,4250,4250,4250,4250,0
20240215,130900,416145405,4250,4250,4250,4250,0
20240215,130800,416145405,4250,4250,4250,4250,19
20240215,130700,416064655,4250,4250,4250,4250,1
20240215,130600,416060405,4245,4245,4245,4245,210
20240215,130500,415168955,4245,4245,4245,4245,0
20240215,130400,415168955,4245,4245,4245,4245,111
20240215,130300,414697760,4255,4255,4255,4255,0
20240215,130200,414697760,4255,4255,4255,4255,0
20240215,130100,414697760,4255,4255,4255,4255,8
20240215,130000,414663720,4255,4255,4255,4255,0
20240215,125900,414663720,4255,4245,4255,4230,4001
20240215,125800,397705275,4255,4255,4255,4255,5
20240215,125700,397684000,4250,4250,4250,4250,7
20240215,125600,397654250,4260,4260,4260,4260,2
20240215,125500,397645730,4260,4260,4260,4260,0
20240215,125400,397645730,4260,4250,4260,4250,168
20240215,125300,396931460,4255,4255,4255,4255,128
20240215,125200,396386820,4255,4250,4255,4250,1042
20240215,125100,391955110,4255,4255,4255,4255,0
20240215,125000,391955110,4255,4255,4255,4255,10
20240215,124900,391912560,4255,4255,4255,4255,1
20240215,124800,391908305,4255,4255,4255,4255,101
20240215,124700,391478550,4255,4255,4255,4255,0
20240215,124600,391478550,4255,4255,4255,4255,12
20240215,124500,391427490,4255,4255,4255,4255,29
20240215,124400,391304095,4255,4255,4255,4255,205
20240215,124300,390431820,4250,4250,4250,4250,1366
20240215,124200,384626320,4255,4255,4255,4255,0
20240215,124100,384626320,4255,4245,4255,4245,1428
20240215,124000,378564440,4250,4255,4255,4250,117
20240215,123900,378067140,4255,4255,4255,4255,2
20240215,123800,378058630,4250,4250,4250,4250,1
20240215,123700,378054380,4255,4255,4255,4255,5
20240215,123600,378033105,4250,4250,4250,4250,482
20240215,123500,375984605,4255,4255,4255,4255,10
20240215,123400,375942055,4255,4255,4255,4255,0
20240215,123300,375942055,4255,4250,4255,4250,301
20240215,123200,374662800,4250,4250,4250,4250,26
20240215,123100,374552300,4250,4250,4250,4250,360
20240215,123000,373022300,4255,4260,4260,4255,32
20240215,122900,372886090,4260,4260,4260,4260,0
20240215,122800,372886090,4260,4250,4260,4250,311
20240215,122700,371564230,4250,4250,4250,4250,0
20240215,122600,371564230,4250,4250,4250,4250,0
20240215,122500,371564230,4250,4250,4250,4250,800
20240215,122400,368164230,4260,4260,4260,4260,0
20240215,122300,368164230,4260,4260,4260,4260,0
20240215,122200,368164230,4260,4260,4260,4260,1
20240215,122100,368159970,4255,4255,4255,4255,50
20240215,122000,367947220,4260,4245,4260,4245,9
20240215,121900,367908955,4245,4250,4250,4245,2603
20240215,121800,356855590,4260,4260,4260,4260,0
20240215,121700,356855590,4260,4260,4260,4250,15
20240215,121600,356791770,4260,4260,4260,4260,3
20240215,121500,356778990,4260,4260,4260,4260,0
20240215,121400,356778990,4260,4260,4260,4260,5
20240215,121300,356757690,4260,4260,4260,4260,1
20240215,121200,356753430,4250,4250,4250,4250,16
20240215,121100,356685430,4250,4250,4250,4250,154
20240215,121000,356030930,4260,4260,4260,4260,1
20240215,120900,356026670,4255,4255,4255,4255,63
20240215,120800,355758605,4260,4260,4260,4260,20
20240215,120700,355673405,4260,4255,4260,4255,96
20240215,120600,355264635,4255,4260,4260,4255,4
20240215,120500,355247600,4260,4260,4260,4260,320
20240215,120400,353884400,4260,4260,4260,4260,0
20240215,120300,353884400,4260,4260,4260,4260,0
20240215,120200,353884400,4260,4250,4260,4250,54
20240215,120100,353654860,4250,4250,4250,4250,1
20240215,120000,353650610,4250,4250,4250,4250,101
20240215,115900,353221360,4250,4250,4250,4250,0
20240215,115800,353221360,4250,4250,4250,4250,0
20240215,115700,353221360,4250,4250,4250,4250,350
20240215,115600,351733860,4250,4250,4250,4250,0
20240215,115500,351733860,4250,4250,4250,4250,1
20240215,115400,351729610,4250,4250,4250,4250,42
20240215,115300,351551110,4250,4250,4250,4250,0
20240215,115200,351551110,4250,4250,4250,4250,0
20240215,115100,351551110,4250,4260,4260,4250,630
20240215,115000,348872585,4260,4260,4260,4260,0
20240215,114900,348872585,4260,4260,4260,4260,54
20240215,114800,348642545,4260,4260,4260,4260,7
20240215,114700,348612725,4255,4255,4255,4255,0
20240215,114600,348612725,4255,4255,4255,4255,1
20240215,114500,348608470,4260,4260,4260,4260,0
20240215,114400,348608470,4260,4260,4260,4260,30
20240215,114300,348480670,4250,4255,4255,4250,1455
20240215,114200,342295870,4260,4260,4260,4260,0
20240215,114100,342295870,4260,4260,4260,4260,11
20240215,114000,342249010,4265,4265,4265,4265,1
20240215,113900,342244745,4265,4265,4265,4265,0
20240215,113800,342244745,4265,4265,4265,4265,0
20240215,113700,342244745,4265,4265,4265,4265,0
20240215,113600,342244745,4265,4265,4265,4265,75
20240215,113500,341924870,4255,4255,4255,4255,0
20240215,113400,341924870,4255,4255,4255,4255,440
20240215,113300,340052670,4265,4265,4265,4265,0
20240215,113200,340052670,4265,4265,4265,4265,0
20240215,113100,340052670,4265,4265,4265,4265,0
20240215,113000,340052670,4265,4265,4265,4265,0
20240215,112900,340052670,4265,4265,4265,4265,0
20240215,112800,340052670,4265,4265,4265,4265,65
20240215,112700,339775445,4265,4265,4265,4265,0
20240215,112600,339775445,4265,4265,4265,4265,0
20240215,112500,339775445,4265,4265,4265,4265,1
20240215,112400,339771180,4265,4265,4265,4265,0
20240215,112300,339771180,4265,4265,4265,4265,704
20240215,112200,336768620,4260,4260,4260,4250,6001
20240215,112100,311233345,4260,4260,4260,4260,0
20240215,112000,311233345,4260,4260,4260,4260,163
20240215,111900,310538965,4265,4265,4265,4265,81
20240215,111800,310193500,4270,4270,4270,4270,665
20240215,111700,307353950,4260,4260,4260,4260,23
20240215,111600,307255970,4270,4270,4270,4270,2
20240215,111500,307247430,4270,4270,4270,4270,0
20240215,111400,307247430,4270,4260,4270,4260,3547
20240215,111300,292137180,4270,4270,4270,4270,0
20240215,111200,292137180,4270,4265,4270,4265,2033
20240215,111100,283466430,4265,4265,4265,4265,250
20240215,111000,282400180,4265,4275,4275,4265,777
20240215,110900,279086265,4275,4270,4275,4270,726
20240215,110800,275986240,4270,4270,4270,4270,0
20240215,110700,275986240,4270,4275,4275,4270,242
20240215,110600,274952800,4275,4275,4275,4275,3
20240215,110500,274939975,4270,4270,4270,4270,133
20240215,110400,274372065,4270,4270,4270,4270,98
20240215,110300,273953605,4270,4270,4270,4270,4
20240215,110200,273936525,4270,4270,4270,4270,130
20240215,110100,273381425,4275,4270,4275,4270,3
20240215,110000,273368605,4275,4275,4275,4275,0
20240215,105900,273368605,4275,4270,4275,4270,38
20240215,105800,273206340,4270,4270,4275,4270,981
20240215,105700,269017405,4275,4270,4275,4270,604
20240215,105600,266438305,4275,4270,4275,4270,155
20240215,105500,265776430,4270,4270,4270,4270,768
20240215,105400,262497070,4275,4275,4275,4275,0
20240215,105300,262497070,4275,4275,4275,4275,0
20240215,105200,262497070,4275,4275,4275,4275,2
20240215,105100,262488520,4270,4270,4270,4270,101
20240215,105000,262057250,4275,4270,4275,4270,437
20240215,104900,260189175,4275,4275,4275,4275,0
20240215,104800,260189175,4275,4275,4275,4275,0
20240215,104700,260189175,4275,4270,4275,4270,10
20240215,104600,260146435,4275,4270,4275,4270,90
20240215,104500,259761935,4270,4270,4270,4265,2528
20240215,104400,248969665,4270,4270,4270,4270,0
20240215,104300,248969665,4270,4270,4270,4270,435
20240215,104200,247112215,4270,4265,4270,4265,124
20240215,104100,246583235,4270,4270,4270,4270,222
20240215,104000,245635295,4270,4270,4270,4270,145
20240215,103900,245016145,4270,4270,4270,4270,0
20240215,103800,245016145,4270,4270,4270,4270,151
20240215,103700,244371375,4270,4270,4270,4270,0
20240215,103600,244371375,4270,4270,4270,4270,870
20240215,103500,240656475,4270,4275,4275,4270,707
20240215,103400,237637575,4270,4270,4270,4270,1984
20240215,103300,229165895,4270,4260,4270,4260,4043
20240215,103200,211922530,4260,4265,4265,4260,10
20240215,103100,211879905,4265,4265,4265,4265,2
20240215,103000,211871375,4260,4265,4265,4260,28
20240215,102900,211751970,4265,4260,4265,4260,500
20240215,102800,209621720,4265,4265,4265,4265,500
20240215,102700,207489220,4265,4265,4265,4265,0
20240215,102600,207489220,4265,4265,4265,4265,25
20240215,102500,207382595,4265,4265,4265,4265,501
20240215,102400,205245830,4260,4260,4260,4260,500
20240215,102300,203115830,4255,4255,4255,4255,0
20240215,102200,203115830,4255,4255,4260,4255,226
20240215,102100,202154125,4260,4260,4260,4260,20
20240215,102000,202068925,4265,4265,4265,4265,0
20240215,101900,202068925,4265,4255,4265,4255,570
20240215,101800,199643525,4255,4255,4255,4255,5
20240215,101700,199622250,4260,4255,4260,4255,252
20240215,101600,198548765,4260,4265,4265,4260,205
20240215,101500,197675455,4265,4265,4265,4265,0
20240215,101400,197675455,4265,4260,4265,4260,113
20240215,101300,197194050,4260,4260,4260,4260,183
20240215,101200,196414470,4265,4265,4265,4265,0
20240215,101100,196414470,4265,4265,4265,4265,0
20240215,101000,196414470,4265,4265,4265,4265,146
20240215,100900,195791780,4265,4270,4270,4265,629
20240215,100800,193109070,4270,4270,4270,4270,10
20240215,100700,193066370,4270,4270,4270,4265,798
20240215,100600,189658935,4270,4265,4270,4265,1385
20240215,100500,183751900,4265,4260,4265,4260,564
20240215,100400,181349190,4260,4260,4260,4260,0
20240215,100300,181349190,4260,4260,4260,4260,10
20240215,100200,181306590,4260,4260,4260,4260,44
20240215,100100,181119150,4260,4260,4260,4260,45
20240215,100000,180927450,4260,4260,4260,4250,816
20240215,095900,177457155,4255,4255,4255,4255,1010
20240215,095800,173159605,4260,4260,4260,4260,5
20240215,095700,173138305,4255,4255,4255,4255,96
20240215,095600,172729825,4260,4255,4260,4255,7
20240215,095500,172700015,4260,4260,4260,4260,5
20240215,095400,172678715,4255,4255,4255,4255,2
20240215,095300,172670205,4260,4260,4260,4260,94
20240215,095200,172269765,4260,4255,4260,4255,391
20240215,095100,170604605,4260,4260,4260,4260,64
20240215,095000,170331965,4260,4260,4260,4260,344
20240215,094900,168866525,4260,4255,4260,4255,1016
20240215,094800,164542865,4260,4260,4260,4255,6
20240215,094700,164517315,4260,4260,4260,4260,0
20240215,094600,164517315,4260,4255,4260,4255,1334
20240215,094500,158835225,4255,4265,4265,4255,257
20240215,094400,157741620,4265,4255,4265,4255,903
20240215,094300,153897340,4260,4260,4260,4260,92
20240215,094200,153505420,4265,4260,4265,4260,1010
20240215,094100,149197880,4265,4260,4265,4260,1006
20240215,094000,144912315,4250,4260,4260,4250,37
20240215,093900,144755055,4250,4250,4255,4250,423
20240215,093800,142957300,4250,4255,4255,4250,1018
20240215,093700,138630790,4255,4260,4260,4250,37
20240215,093600,138473475,4260,4260,4260,4260,441
20240215,093500,136594815,4260,4260,4260,4260,2
20240215,093400,136586295,4260,4265,4265,4245,9
20240215,093300,136547975,4265,4265,4265,4265,29
20240215,093200,136424290,4265,4265,4265,4265,8
20240215,093100,136390170,4265,4265,4265,4245,12
20240215,093000,136339035,4265,4255,4265,4255,112
20240215,092900,135861765,4240,4250,4255,4240,1403
20240215,092800,129906020,4250,4250,4250,4250,5
20240215,092700,129884770,4245,4250,4250,4245,3602
20240215,092600,114576275,4250,4250,4250,4250,100
20240215,092500,114151275,4250,4260,4260,4250,4477
20240215,092400,95082790,4265,4270,4270,4260,136
20240215,092300,94502400,4270,4260,4270,4260,103
20240215,092200,94063610,4270,4265,4270,4260,1455
20240215,092100,87860555,4260,4260,4260,4260,100
20240215,092000,87434555,4260,4270,4270,4260,19
20240215,091900,87353595,4265,4265,4265,4265,18
20240215,091800,87276825,4265,4250,4265,4250,1505
20240215,091700,80859500,4250,4255,4265,4250,4
20240215,091600,80842470,4250,4260,4260,4250,2210
20240215,091500,71427880,4260,4260,4260,4255,124
20240215,091400,70899955,4260,4255,4260,4255,53
20240215,091300,70674435,4255,4250,4255,4250,321
20240215,091200,69310160,4240,4240,4250,4240,723
20240215,091100,66243395,4245,4245,4245,4245,12
20240215,091000,66192455,4225,4250,4250,4225,54
20240215,090900,65963005,4250,4250,4250,4250,15
20240215,090800,65899255,4225,4235,4260,4225,829
20240215,090700,62379680,4230,4230,4230,4205,5155
20240215,090600,40641210,4230,4230,4230,4225,887
20240215,090500,36889205,4220,4230,4230,4220,2535
20240215,090400,26175030,4230,4230,4230,4230,494
20240215,090300,24085410,4235,4240,4240,4235,382
20240215,090200,22466495,4250,4255,4260,4250,363
20240215,090100,20923105,4265,4265,4265,4255,2338
20240215,090000,10968560,4265,4270,4270,4265,2569