KissMeData/025560/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,190400,460168465,2340,2340,2340,2340,6443
20240213,190300,460168465,2340,2340,2340,2340,0
20240213,190200,460168465,2340,2340,2340,2340,0
20240213,190100,460168465,2340,2340,2340,2340,0
20240213,190000,460168465,2340,2340,2340,2340,0
20240213,185900,460168465,2340,2340,2340,2340,0
20240213,185800,460168465,2340,2340,2340,2340,0
20240213,185700,460168465,2340,2340,2340,2340,0
20240213,185600,460168465,2340,2340,2340,2340,0
20240213,185500,460168465,2340,2340,2340,2340,0
20240213,185400,460168465,2340,2340,2340,2340,0
20240213,185300,460168465,2340,2340,2340,2340,0
20240213,185200,460168465,2340,2340,2340,2340,0
20240213,185100,460168465,2340,2340,2340,2340,0
20240213,185000,460168465,2340,2340,2340,2340,0
20240213,184900,460168465,2340,2340,2340,2340,0
20240213,184800,460168465,2340,2340,2340,2340,0
20240213,184700,460168465,2340,2340,2340,2340,0
20240213,184600,460168465,2340,2340,2340,2340,0
20240213,184500,460168465,2340,2340,2340,2340,0
20240213,184400,460168465,2340,2340,2340,2340,0
20240213,184300,460168465,2340,2340,2340,2340,0
20240213,184200,460168465,2340,2340,2340,2340,0
20240213,184100,460168465,2340,2340,2340,2340,0
20240213,184000,460168465,2340,2340,2340,2340,0
20240213,183900,460168465,2340,2340,2340,2340,0
20240213,183800,460168465,2340,2340,2340,2340,0
20240213,183700,460168465,2340,2340,2340,2340,0
20240213,183600,460168465,2340,2340,2340,2340,0
20240213,183500,460168465,2340,2340,2340,2340,0
20240213,183400,460168465,2340,2340,2340,2340,6443
20240213,183300,460168465,2340,2340,2340,2340,0
20240213,183200,460168465,2340,2340,2340,2340,0
20240213,183100,460168465,2340,2340,2340,2340,0
20240213,183000,460168465,2340,2340,2340,2340,0
20240213,182900,460168465,2340,2340,2340,2340,0
20240213,182800,460168465,2340,2340,2340,2340,0
20240213,182700,460168465,2340,2340,2340,2340,0
20240213,182600,460168465,2340,2340,2340,2340,0
20240213,182500,460168465,2340,2340,2340,2340,0
20240213,182400,460168465,2340,2340,2340,2340,0
20240213,182300,460168465,2340,2340,2340,2340,0
20240213,182200,460168465,2340,2340,2340,2340,0
20240213,182100,460168465,2340,2340,2340,2340,0
20240213,182000,460168465,2340,2340,2340,2340,0
20240213,181900,460168465,2340,2340,2340,2340,0
20240213,181800,460168465,2340,2340,2340,2340,0
20240213,181700,460168465,2340,2340,2340,2340,0
20240213,181600,460168465,2340,2340,2340,2340,0
20240213,181500,460168465,2340,2340,2340,2340,0
20240213,181400,460168465,2340,2340,2340,2340,0
20240213,181300,460168465,2340,2340,2340,2340,0
20240213,181200,460168465,2340,2340,2340,2340,0
20240213,181100,460168465,2340,2340,2340,2340,0
20240213,181000,460168465,2340,2340,2340,2340,0
20240213,180900,460168465,2340,2340,2340,2340,0
20240213,180800,460168465,2340,2340,2340,2340,0
20240213,180700,460168465,2340,2340,2340,2340,0
20240213,180600,460168465,2340,2340,2340,2340,0
20240213,180500,460168465,2340,2340,2340,2340,0
20240213,180400,460168465,2340,2340,2340,2340,6443
20240213,180300,460168465,2340,2340,2340,2340,0
20240213,180200,460168465,2340,2340,2340,2340,0
20240213,180100,460168465,2340,2340,2340,2340,0
20240213,180000,460168465,2340,2340,2340,2340,0
20240213,175900,460168465,2340,2340,2340,2340,0
20240213,175800,460168465,2340,2340,2340,2340,0
20240213,175700,460168465,2340,2340,2340,2340,0
20240213,175600,460168465,2340,2340,2340,2340,0
20240213,175500,460168465,2340,2340,2340,2340,0
20240213,175400,460168465,2340,2340,2340,2340,0
20240213,175300,460168465,2340,2340,2340,2340,0
20240213,175200,460168465,2340,2340,2340,2340,0
20240213,175100,460168465,2340,2340,2340,2340,0
20240213,175000,460168465,2340,2340,2340,2340,0
20240213,174900,460168465,2340,2340,2340,2340,0
20240213,174800,460168465,2340,2340,2340,2340,0
20240213,174700,460168465,2340,2340,2340,2340,0
20240213,174600,460168465,2340,2340,2340,2340,0
20240213,174500,460168465,2340,2340,2340,2340,0
20240213,174400,460168465,2340,2340,2340,2340,0
20240213,174300,460168465,2340,2340,2340,2340,0
20240213,174200,460168465,2340,2340,2340,2340,0
20240213,174100,460168465,2340,2340,2340,2340,0
20240213,174000,460168465,2340,2340,2340,2340,0
20240213,173900,460168465,2340,2340,2340,2340,0
20240213,173800,460168465,2340,2340,2340,2340,0
20240213,173700,460168465,2340,2340,2340,2340,0
20240213,173600,460168465,2340,2340,2340,2340,0
20240213,173500,460168465,2340,2340,2340,2340,0
20240213,173400,460168465,2340,2340,2340,2340,6443
20240213,173300,460168465,2340,2340,2340,2340,0
20240213,173200,460168465,2340,2340,2340,2340,0
20240213,173100,460168465,2340,2340,2340,2340,0
20240213,173000,460168465,2340,2340,2340,2340,0
20240213,172900,460168465,2340,2340,2340,2340,0
20240213,172800,460168465,2340,2340,2340,2340,0
20240213,172700,460168465,2340,2340,2340,2340,0
20240213,172600,460168465,2340,2340,2340,2340,0
20240213,172500,460168465,2340,2340,2340,2340,0
20240213,172400,460168465,2340,2340,2340,2340,0
20240213,172300,460168465,2340,2340,2340,2340,0
20240213,172200,460168465,2340,2340,2340,2340,0
20240213,172100,460168465,2340,2340,2340,2340,0
20240213,172000,460168465,2340,2340,2340,2340,0
20240213,171900,460168465,2340,2340,2340,2340,0
20240213,171800,460168465,2340,2340,2340,2340,0
20240213,171700,460168465,2340,2340,2340,2340,0
20240213,171600,460168465,2340,2340,2340,2340,0
20240213,171500,460168465,2340,2340,2340,2340,0
20240213,171400,460168465,2340,2340,2340,2340,0
20240213,171300,460168465,2340,2340,2340,2340,0
20240213,171200,460168465,2340,2340,2340,2340,0
20240213,171100,460168465,2340,2340,2340,2340,0
20240213,171000,460168465,2340,2340,2340,2340,0
20240213,170900,460168465,2340,2340,2340,2340,0
20240213,170800,460168465,2340,2340,2340,2340,0
20240213,170700,460168465,2340,2340,2340,2340,0
20240213,170600,460168465,2340,2340,2340,2340,0
20240213,170500,460168465,2340,2340,2340,2340,0
20240213,170400,460168465,2340,2340,2340,2340,6443
20240213,170300,460168465,2340,2340,2340,2340,0
20240213,170200,460168465,2340,2340,2340,2340,0
20240213,170100,460168465,2340,2340,2340,2340,0
20240213,170000,460168465,2340,2340,2340,2340,0
20240213,165900,460168465,2340,2340,2340,2340,0
20240213,165800,460168465,2340,2340,2340,2340,0
20240213,165700,460168465,2340,2340,2340,2340,0
20240213,165600,460168465,2340,2340,2340,2340,0
20240213,165500,460168465,2340,2340,2340,2340,0
20240213,165400,460168465,2340,2340,2340,2340,0
20240213,165300,460168465,2340,2340,2340,2340,0
20240213,165200,460168465,2340,2340,2340,2340,0
20240213,165100,460168465,2340,2340,2340,2340,0
20240213,165000,460168465,2340,2340,2340,2340,0
20240213,164900,460168465,2340,2340,2340,2340,0
20240213,164800,460168465,2340,2340,2340,2340,0
20240213,164700,460168465,2340,2340,2340,2340,0
20240213,164600,460168465,2340,2340,2340,2340,0
20240213,164500,460168465,2340,2340,2340,2340,0
20240213,164400,460168465,2340,2340,2340,2340,0
20240213,164300,460168465,2340,2340,2340,2340,0
20240213,164200,460168465,2340,2340,2340,2340,0
20240213,164100,460168465,2340,2340,2340,2340,0
20240213,164000,460168465,2340,2340,2340,2340,0
20240213,163900,460168465,2340,2340,2340,2340,0
20240213,163800,460168465,2340,2340,2340,2340,0
20240213,163700,460168465,2340,2340,2340,2340,0
20240213,163600,460168465,2340,2340,2340,2340,0
20240213,163500,460168465,2340,2340,2340,2340,0
20240213,163400,460168465,2340,2340,2340,2340,6443
20240213,163300,460168465,2340,2340,2340,2340,0
20240213,163200,460168465,2340,2340,2340,2340,0
20240213,163100,460168465,2340,2340,2340,2340,0
20240213,163000,460168465,2340,2340,2340,2340,0
20240213,162900,460168465,2340,2340,2340,2340,0
20240213,162800,460168465,2340,2340,2340,2340,0
20240213,162700,460168465,2340,2340,2340,2340,0
20240213,162600,460168465,2340,2340,2340,2340,0
20240213,162500,460168465,2340,2340,2340,2340,0
20240213,162400,460168465,2340,2340,2340,2340,0
20240213,162300,460168465,2340,2340,2340,2340,0
20240213,162200,460168465,2340,2340,2340,2340,0
20240213,162100,460168465,2340,2340,2340,2340,0
20240213,162000,460168465,2340,2340,2340,2340,0
20240213,161900,460168465,2340,2340,2340,2340,0
20240213,161800,460168465,2340,2340,2340,2340,0
20240213,161700,460168465,2340,2340,2340,2340,0
20240213,161600,460168465,2340,2340,2340,2340,0
20240213,161500,460168465,2340,2340,2340,2340,0
20240213,161400,460168465,2340,2340,2340,2340,0
20240213,161300,460168465,2340,2340,2340,2340,0
20240213,161200,460168465,2340,2340,2340,2340,0
20240213,161100,460168465,2340,2340,2340,2340,0
20240213,161000,460168465,2340,2340,2340,2340,0
20240213,160900,460168465,2340,2340,2340,2340,0
20240213,160800,460168465,2340,2340,2340,2340,0
20240213,160700,460168465,2340,2340,2340,2340,0
20240213,160600,460168465,2340,2340,2340,2340,0
20240213,160500,460168465,2340,2340,2340,2340,0
20240213,160400,460168465,2340,2340,2340,2340,6443
20240213,160300,460168465,2340,2340,2340,2340,0
20240213,160200,460168465,2340,2340,2340,2340,0
20240213,160100,460168465,2340,2340,2340,2340,0
20240213,160000,460168465,2340,2340,2340,2340,0
20240213,155900,460168465,2340,2340,2340,2340,0
20240213,155800,460168465,2340,2340,2340,2340,0
20240213,155700,460168465,2340,2340,2340,2340,0
20240213,155600,460168465,2340,2340,2340,2340,0
20240213,155500,460168465,2340,2340,2340,2340,0
20240213,155400,460168465,2340,2340,2340,2340,0
20240213,155300,460168465,2340,2340,2340,2340,0
20240213,155200,460168465,2340,2340,2340,2340,0
20240213,155100,460168465,2340,2340,2340,2340,0
20240213,155000,460168465,2340,2340,2340,2340,0
20240213,154900,460168465,2340,2340,2340,2340,0
20240213,154800,460168465,2340,2340,2340,2340,0
20240213,154700,460168465,2340,2340,2340,2340,0
20240213,154600,460168465,2340,2340,2340,2340,0
20240213,154500,460168465,2340,2340,2340,2340,0
20240213,154400,460168465,2340,2340,2340,2340,0
20240213,154300,460168465,2340,2340,2340,2340,0
20240213,154200,460168465,2340,2340,2340,2340,0
20240213,154100,460168465,2340,2340,2340,2340,0
20240213,154000,460168465,2340,2340,2340,2340,0
20240213,153900,460168465,2340,2340,2340,2340,0
20240213,153800,460168465,2340,2340,2340,2340,0
20240213,153700,460168465,2340,2340,2340,2340,0
20240213,153600,460168465,2340,2340,2340,2340,0
20240213,153500,460168465,2340,2340,2340,2340,0
20240213,153400,460168465,2340,2340,2340,2340,6443
20240213,153300,460168465,2340,2340,2340,2340,0
20240213,153200,460168465,2340,2340,2340,2340,0
20240213,153100,460168465,2340,2340,2340,2340,0
20240213,153000,460168465,2340,2340,2340,2340,6443
20240213,152900,445091845,2340,2340,2340,2340,0
20240213,152800,445091845,2340,2340,2340,2340,0
20240213,152700,445091845,2340,2340,2340,2340,0
20240213,152600,445091845,2340,2340,2340,2340,0
20240213,152500,445091845,2340,2340,2340,2340,0
20240213,152400,445091845,2340,2340,2340,2340,0
20240213,152300,445091845,2340,2340,2340,2340,0
20240213,152200,445091845,2340,2340,2340,2340,0
20240213,152100,445091845,2340,2340,2340,2340,0
20240213,152000,445091845,2340,2340,2340,2340,0
20240213,151900,445091845,2340,2340,2340,2335,1574
20240213,151800,441408935,2340,2340,2340,2335,3
20240213,151700,441401920,2335,2340,2340,2335,2
20240213,151600,441397245,2340,2335,2340,2335,3
20240213,151500,441390230,2340,2340,2340,2340,2
20240213,151400,441385550,2340,2340,2340,2340,1
20240213,151300,441383210,2340,2345,2345,2340,3079
20240213,151200,434163340,2340,2340,2340,2340,791
20240213,151100,432312400,2340,2345,2345,2340,81
20240213,151000,432122855,2345,2345,2345,2345,101
20240213,150900,431886010,2345,2340,2345,2340,2104
20240213,150800,426962635,2340,2340,2340,2340,101
20240213,150700,426726295,2345,2340,2345,2340,595
20240213,150600,425333985,2340,2340,2340,2340,4
20240213,150500,425324625,2340,2335,2340,2335,20
20240213,150400,425277915,2340,2340,2340,2335,639
20240213,150300,423785660,2340,2340,2340,2340,205
20240213,150200,423305960,2345,2340,2345,2335,3600
20240213,150100,414896955,2340,2340,2340,2335,100
20240213,150000,414662960,2340,2345,2345,2340,150
20240213,145900,414311950,2345,2340,2345,2340,502
20240213,145800,413137260,2345,2345,2345,2345,1
20240213,145700,413134915,2340,2340,2340,2340,56
20240213,145600,413003875,2345,2340,2345,2340,1282
20240213,145500,410003990,2340,2340,2340,2340,3
20240213,145400,409996970,2340,2335,2340,2335,3100
20240213,145300,402752970,2340,2340,2340,2340,15
20240213,145200,402717870,2340,2335,2340,2335,2
20240213,145100,402713195,2335,2335,2335,2335,42
20240213,145000,402615125,2335,2335,2335,2335,253
20240213,144900,402024370,2340,2335,2340,2335,301
20240213,144800,401321530,2335,2335,2335,2335,0
20240213,144700,401321530,2335,2335,2335,2335,0
20240213,144600,401321530,2335,2335,2335,2335,0
20240213,144500,401321530,2335,2335,2335,2335,7
20240213,144400,401305185,2335,2335,2335,2335,0
20240213,144300,401305185,2335,2345,2345,2335,18
20240213,144200,401263060,2340,2340,2340,2340,72
20240213,144100,401094580,2340,2340,2340,2340,3
20240213,144000,401087560,2345,2345,2345,2345,0
20240213,143900,401087560,2345,2340,2345,2340,2
20240213,143800,401082875,2345,2345,2345,2345,9
20240213,143700,401061770,2345,2340,2345,2340,101
20240213,143600,400825425,2340,2335,2340,2335,6
20240213,143500,400811400,2335,2335,2335,2335,1
20240213,143400,400809065,2340,2335,2340,2335,3
20240213,143300,400802050,2335,2335,2335,2335,0
20240213,143200,400802050,2335,2335,2335,2335,0
20240213,143100,400802050,2335,2335,2335,2335,1
20240213,143000,400799715,2350,2350,2350,2350,0
20240213,142900,400799715,2350,2345,2350,2345,27
20240213,142800,400736395,2350,2350,2350,2350,0
20240213,142700,400736395,2350,2350,2350,2350,1
20240213,142600,400734045,2350,2350,2350,2350,128
20240213,142500,400433245,2350,2350,2350,2350,0
20240213,142400,400433245,2350,2350,2350,2350,0
20240213,142300,400433245,2350,2350,2350,2350,0
20240213,142200,400433245,2350,2345,2350,2345,3
20240213,142100,400426200,2340,2350,2350,2335,502
20240213,142000,399246525,2350,2350,2350,2350,0
20240213,141900,399246525,2350,2340,2350,2335,3464
20240213,141800,391150810,2340,2340,2340,2340,0
20240213,141700,391150810,2340,2340,2340,2340,0
20240213,141600,391150810,2340,2340,2340,2340,1
20240213,141500,391148470,2340,2340,2340,2340,433
20240213,141400,390135250,2340,2340,2340,2340,2
20240213,141300,390130570,2345,2345,2345,2340,106
20240213,141200,389882015,2345,2345,2345,2345,1
20240213,141100,389879670,2345,2345,2345,2345,4
20240213,141000,389870290,2340,2340,2340,2340,1
20240213,140900,389867950,2340,2340,2340,2340,5
20240213,140800,389856250,2340,2340,2340,2340,0
20240213,140700,389856250,2340,2340,2340,2340,1
20240213,140600,389853910,2340,2340,2340,2340,0
20240213,140500,389853910,2340,2340,2340,2340,54
20240213,140400,389727550,2340,2340,2340,2340,0
20240213,140300,389727550,2340,2340,2340,2340,2
20240213,140200,389722870,2335,2340,2340,2335,6
20240213,140100,389708855,2340,2340,2340,2340,1
20240213,140000,389706515,2335,2335,2335,2335,3
20240213,135900,389699510,2335,2335,2335,2335,1
20240213,135800,389697175,2340,2330,2340,2325,1712
20240213,135700,385705920,2340,2340,2340,2340,185
20240213,135600,385273020,2345,2345,2345,2345,0
20240213,135500,385273020,2345,2340,2345,2340,6
20240213,135400,385258975,2345,2345,2345,2345,0
20240213,135300,385258975,2345,2345,2345,2345,900
20240213,135200,383148475,2345,2340,2345,2340,14
20240213,135100,383115650,2340,2340,2340,2340,101
20240213,135000,382879310,2340,2340,2340,2340,1
20240213,134900,382876970,2340,2340,2340,2340,5
20240213,134800,382865270,2340,2345,2345,2340,37
20240213,134700,382778670,2345,2345,2345,2345,2
20240213,134600,382773980,2345,2345,2345,2345,435
20240213,134500,381753905,2345,2340,2345,2340,177
20240213,134400,381339720,2315,2345,2345,2315,7062
20240213,134300,364915320,2345,2345,2345,2340,248
20240213,134200,364334195,2340,2340,2340,2340,300
20240213,134100,363632195,2345,2345,2345,2345,0
20240213,134000,363632195,2345,2345,2345,2345,299
20240213,133900,362931040,2350,2350,2350,2350,2963
20240213,133800,355967990,2355,2345,2355,2345,1392
20240213,133700,352695840,2350,2350,2350,2345,4
20240213,133600,352686450,2350,2340,2350,2340,273
20240213,133500,352045410,2340,2340,2345,2335,57
20240213,133400,351911770,2350,2340,2350,2330,13180
20240213,133300,321011545,2340,2340,2345,2340,1004
20240213,133200,318662175,2345,2345,2345,2345,210
20240213,133100,318169725,2345,2345,2345,2345,0
20240213,133000,318169725,2345,2345,2345,2345,913
20240213,132900,316028740,2345,2345,2345,2345,2
20240213,132800,316024050,2340,2340,2345,2340,709
20240213,132700,314361465,2340,2340,2340,2340,32
20240213,132600,314286585,2340,2340,2340,2340,142
20240213,132500,313954305,2340,2340,2340,2340,221
20240213,132400,313437165,2340,2340,2340,2340,0
20240213,132300,313437165,2340,2340,2340,2340,279
20240213,132200,312784305,2345,2345,2345,2345,101
20240213,132100,312547460,2345,2345,2345,2345,40
20240213,132000,312453660,2345,2345,2345,2345,1
20240213,131900,312451315,2340,2340,2340,2340,0
20240213,131800,312451315,2340,2340,2340,2340,0
20240213,131700,312451315,2340,2340,2340,2340,0
20240213,131600,312451315,2340,2340,2340,2340,213
20240213,131500,311952895,2340,2340,2340,2340,10
20240213,131400,311929495,2340,2340,2340,2340,91
20240213,131300,311716555,2340,2340,2340,2340,1
20240213,131200,311714215,2345,2345,2345,2345,0
20240213,131100,311714215,2345,2345,2345,2345,1
20240213,131000,311711870,2340,2345,2345,2340,2
20240213,130900,311707185,2340,2340,2340,2340,336
20240213,130800,310920945,2340,2340,2340,2340,0
20240213,130700,310920945,2340,2340,2340,2340,0
20240213,130600,310920945,2340,2340,2340,2340,0
20240213,130500,310920945,2340,2340,2340,2340,1
20240213,130400,310918605,2340,2340,2340,2340,1
20240213,130300,310916265,2340,2340,2340,2340,2
20240213,130200,310911585,2340,2345,2345,2340,360
20240213,130100,310067875,2345,2345,2345,2345,500
20240213,130000,308895375,2340,2340,2340,2340,40
20240213,125900,308801775,2335,2335,2335,2335,0
20240213,125800,308801775,2335,2335,2335,2335,0
20240213,125700,308801775,2335,2335,2335,2335,71
20240213,125600,308635990,2345,2340,2345,2340,15
20240213,125500,308600840,2345,2335,2345,2335,34
20240213,125400,308521280,2345,2340,2345,2340,2
20240213,125300,308516595,2335,2345,2345,2335,48
20240213,125200,308404265,2345,2345,2345,2345,74
20240213,125100,308230735,2340,2340,2340,2340,1000
20240213,125000,305890735,2340,2345,2345,2340,10
20240213,124900,305867315,2345,2345,2345,2345,0
20240213,124800,305867315,2345,2340,2345,2340,2
20240213,124700,305862630,2345,2340,2345,2340,26
20240213,124600,305801685,2340,2340,2345,2340,1208
20240213,124500,302969935,2345,2345,2345,2345,1
20240213,124400,302967590,2345,2340,2345,2340,2700
20240213,124300,296641090,2345,2340,2345,2340,5
20240213,124200,296629380,2340,2345,2345,2340,1023
20240213,124100,294230460,2345,2345,2345,2345,0
20240213,124000,294230460,2345,2345,2345,2345,0
20240213,123900,294230460,2345,2340,2345,2340,4990
20240213,123800,282553855,2340,2335,2340,2335,3
20240213,123700,282546840,2335,2335,2335,2335,50
20240213,123600,282430090,2335,2335,2335,2335,2
20240213,123500,282425420,2335,2335,2335,2335,2
20240213,123400,282420750,2340,2340,2340,2340,0
20240213,123300,282420750,2340,2340,2340,2340,0
20240213,123200,282420750,2340,2340,2340,2340,0
20240213,123100,282420750,2340,2330,2340,2330,2870
20240213,123000,275719650,2340,2340,2340,2340,1
20240213,122900,275717310,2335,2340,2340,2335,6
20240213,122800,275703295,2335,2335,2335,2335,3314
20240213,122700,267965105,2335,2335,2335,2335,0
20240213,122600,267965105,2335,2335,2335,2335,0
20240213,122500,267965105,2335,2335,2335,2335,0
20240213,122400,267965105,2335,2335,2335,2335,150
20240213,122300,267614855,2335,2335,2335,2335,2
20240213,122200,267610185,2330,2330,2330,2330,3
20240213,122100,267603195,2330,2330,2330,2330,1
20240213,122000,267600865,2335,2335,2335,2330,1917
20240213,121900,263133170,2335,2335,2335,2335,11
20240213,121800,263107485,2330,2330,2330,2330,28
20240213,121700,263042245,2335,2335,2335,2335,0
20240213,121600,263042245,2335,2335,2335,2335,260
20240213,121500,262435145,2330,2330,2330,2330,20
20240213,121400,262388545,2335,2335,2335,2335,100
20240213,121300,262155045,2335,2335,2335,2335,0
20240213,121200,262155045,2335,2335,2335,2335,110
20240213,121100,261898195,2335,2335,2335,2335,0
20240213,121000,261898195,2335,2335,2335,2330,2769
20240213,120900,255434305,2335,2335,2335,2335,0
20240213,120800,255434305,2335,2335,2335,2335,0
20240213,120700,255434305,2335,2335,2335,2335,0
20240213,120600,255434305,2335,2335,2335,2335,0
20240213,120500,255434305,2335,2335,2335,2335,0
20240213,120400,255434305,2335,2335,2335,2335,13
20240213,120300,255403950,2335,2335,2335,2335,2412
20240213,120200,249771930,2335,2335,2335,2335,0
20240213,120100,249771930,2335,2335,2335,2335,0
20240213,120000,249771930,2335,2335,2335,2335,3
20240213,115900,249764925,2330,2330,2330,2330,100
20240213,115800,249531925,2330,2330,2330,2330,0
20240213,115700,249531925,2330,2330,2330,2330,0
20240213,115600,249531925,2330,2330,2330,2330,225
20240213,115500,249007675,2330,2330,2330,2330,0
20240213,115400,249007675,2330,2330,2330,2330,0
20240213,115300,249007675,2330,2330,2330,2330,1
20240213,115200,249005345,2335,2335,2335,2335,10
20240213,115100,248981995,2335,2335,2335,2335,0
20240213,115000,248981995,2335,2330,2335,2330,249
20240213,114900,248401815,2330,2335,2335,2330,4
20240213,114800,248392490,2330,2330,2330,2330,0
20240213,114700,248392490,2330,2330,2330,2330,1001
20240213,114600,246060160,2330,2330,2330,2330,0
20240213,114500,246060160,2330,2330,2330,2330,1218
20240213,114400,243222220,2330,2330,2330,2330,0
20240213,114300,243222220,2330,2330,2330,2330,0
20240213,114200,243222220,2330,2330,2330,2330,0
20240213,114100,243222220,2330,2330,2330,2330,24
20240213,114000,243166300,2330,2330,2330,2330,0
20240213,113900,243166300,2330,2330,2330,2330,500
20240213,113800,242001300,2330,2330,2330,2330,0
20240213,113700,242001300,2330,2330,2330,2330,40
20240213,113600,241908100,2335,2330,2335,2330,1585
20240213,113500,238208550,2335,2335,2335,2335,178
20240213,113400,237792920,2335,2335,2335,2335,235
20240213,113300,237244195,2335,2335,2335,2335,0
20240213,113200,237244195,2335,2335,2335,2335,0
20240213,113100,237244195,2335,2335,2335,2335,447
20240213,113000,236200450,2335,2340,2340,2335,885
20240213,112900,234131510,2335,2335,2335,2335,25
20240213,112800,234073135,2335,2335,2335,2335,10
20240213,112700,234049785,2335,2335,2335,2335,0
20240213,112600,234049785,2335,2335,2335,2335,388
20240213,112500,233143805,2335,2335,2335,2335,905
20240213,112400,231030630,2335,2330,2335,2330,2
20240213,112300,231025965,2335,2335,2335,2335,10
20240213,112200,231002615,2330,2330,2330,2330,0
20240213,112100,231002615,2330,2330,2330,2330,7
20240213,112000,230986305,2330,2330,2330,2330,0
20240213,111900,230986305,2330,2335,2335,2330,13
20240213,111800,230955970,2335,2335,2335,2335,0
20240213,111700,230955970,2335,2335,2335,2335,0
20240213,111600,230955970,2335,2335,2335,2335,11
20240213,111500,230930285,2335,2335,2335,2335,0
20240213,111400,230930285,2335,2335,2335,2335,20
20240213,111300,230883585,2335,2335,2335,2335,1000
20240213,111200,228548585,2335,2335,2335,2335,50
20240213,111100,228431835,2330,2330,2330,2330,0
20240213,111000,228431835,2330,2335,2335,2330,3
20240213,110900,228424835,2330,2330,2330,2330,0
20240213,110800,228424835,2330,2330,2330,2330,10
20240213,110700,228401535,2330,2330,2330,2330,0
20240213,110600,228401535,2330,2330,2330,2330,1230
20240213,110500,225535635,2330,2330,2330,2330,432
20240213,110400,224529075,2330,2330,2330,2330,0
20240213,110300,224529075,2330,2330,2330,2330,0
20240213,110200,224529075,2330,2330,2330,2330,709
20240213,110100,222877105,2335,2335,2335,2335,0
20240213,110000,222877105,2335,2335,2335,2335,1200
20240213,105900,220075105,2335,2335,2335,2335,102
20240213,105800,219836935,2335,2335,2335,2335,246
20240213,105700,219262525,2335,2335,2335,2335,0
20240213,105600,219262525,2335,2335,2335,2335,21
20240213,105500,219213490,2335,2335,2335,2335,79
20240213,105400,219029025,2335,2335,2335,2335,0
20240213,105300,219029025,2335,2335,2335,2335,724
20240213,105200,217338485,2335,2335,2335,2335,0
20240213,105100,217338485,2335,2340,2340,2335,5601
20240213,105000,204232150,2340,2335,2340,2335,1139
20240213,104900,201572580,2335,2335,2335,2335,6022
20240213,104800,187511210,2335,2335,2335,2335,11
20240213,104700,187485525,2335,2335,2335,2335,1
20240213,104600,187483190,2335,2335,2335,2335,0
20240213,104500,187483190,2335,2335,2335,2335,244
20240213,104400,186913450,2340,2340,2340,2340,200
20240213,104300,186445450,2340,2340,2340,2340,63
20240213,104200,186298030,2335,2335,2335,2335,0
20240213,104100,186298030,2335,2335,2335,2335,3
20240213,104000,186291025,2340,2340,2340,2340,4
20240213,103900,186281665,2335,2335,2335,2335,5
20240213,103800,186269990,2340,2335,2340,2335,3
20240213,103700,186262980,2335,2340,2340,2335,141
20240213,103600,185933685,2340,2335,2340,2330,2000
20240213,103500,181255470,2330,2340,2340,2330,102
20240213,103400,181016810,2340,2330,2340,2330,2
20240213,103300,181012140,2340,2340,2340,2340,1
20240213,103200,181009800,2335,2335,2335,2335,220
20240213,103100,180496100,2335,2335,2335,2335,0
20240213,103000,180496100,2335,2335,2335,2335,28
20240213,102900,180430720,2340,2340,2340,2340,0
20240213,102800,180430720,2340,2340,2340,2340,34
20240213,102700,180351160,2335,2335,2335,2335,100
20240213,102600,180117660,2335,2335,2335,2335,1
20240213,102500,180115325,2340,2340,2340,2340,10
20240213,102400,180091925,2340,2340,2340,2340,8
20240213,102300,180073205,2340,2340,2340,2340,2
20240213,102200,180068525,2340,2335,2340,2335,2
20240213,102100,180063850,2340,2335,2340,2335,12
20240213,102000,180035820,2340,2340,2340,2340,2000
20240213,101900,175355820,2340,2335,2340,2330,62
20240213,101800,175211195,2340,2335,2340,2335,2
20240213,101700,175206520,2330,2335,2340,2330,191
20240213,101600,174760545,2335,2335,2335,2335,0
20240213,101500,174760545,2335,2335,2335,2335,0
20240213,101400,174760545,2335,2330,2335,2330,1538
20240213,101300,171171465,2335,2330,2335,2330,104
20240213,101200,170928640,2335,2335,2335,2335,1
20240213,101100,170926305,2335,2335,2335,2335,480
20240213,101000,169805505,2335,2335,2335,2335,3
20240213,100900,169798500,2335,2335,2335,2335,0
20240213,100800,169798500,2335,2335,2335,2335,0
20240213,100700,169798500,2335,2335,2335,2335,1200
20240213,100600,166996500,2335,2340,2340,2325,131
20240213,100500,166691890,2340,2340,2340,2340,0
20240213,100400,166691890,2340,2340,2340,2340,88
20240213,100300,166485970,2340,2335,2340,2335,501
20240213,100200,165316130,2340,2330,2340,2325,1290
20240213,100100,162313165,2330,2340,2340,2330,3
20240213,100000,162306155,2340,2340,2340,2340,6
20240213,095900,162292115,2340,2335,2340,2335,102
20240213,095800,162053765,2340,2340,2340,2340,0
20240213,095700,162053765,2340,2340,2340,2340,0
20240213,095600,162053765,2340,2340,2340,2340,13
20240213,095500,162023345,2330,2330,2330,2330,210
20240213,095400,161534045,2340,2340,2340,2340,1
20240213,095300,161531705,2335,2335,2335,2335,637
20240213,095200,160044310,2335,2335,2335,2335,1
20240213,095100,160041975,2335,2335,2335,2335,65
20240213,095000,159890200,2335,2340,2340,2335,2
20240213,094900,159885525,2335,2335,2335,2335,1
20240213,094800,159883190,2340,2340,2340,2340,22
20240213,094700,159831710,2335,2340,2340,2335,276
20240213,094600,159186375,2340,2335,2340,2325,3385
20240213,094500,151271470,2330,2335,2335,2330,12
20240213,094400,151243455,2335,2340,2340,2330,8
20240213,094300,151224750,2340,2340,2340,2335,473
20240213,094200,150119785,2335,2340,2340,2335,29
20240213,094100,150051960,2335,2330,2335,2330,1788
20240213,094000,145877085,2330,2330,2330,2330,2168
20240213,093900,140825645,2330,2330,2330,2330,500
20240213,093800,139660645,2330,2335,2335,2330,3942
20240213,093700,130475765,2330,2330,2330,2325,170
20240213,093600,130079670,2330,2325,2330,2325,310
20240213,093500,129358870,2330,2335,2335,2325,3
20240213,093400,129351880,2335,2325,2335,2325,77
20240213,093300,129172095,2335,2325,2335,2325,327
20240213,093200,128408565,2340,2335,2340,2325,208
20240213,093100,127922855,2325,2325,2325,2325,460
20240213,093000,126853355,2325,2330,2330,2325,200
20240213,092900,126388255,2340,2335,2340,2335,3700
20240213,092800,117737540,2335,2330,2335,2325,1503
20240213,092700,114232820,2335,2340,2340,2335,1012
20240213,092600,111869780,2340,2330,2340,2330,509
20240213,092500,110681100,2330,2330,2330,2330,0
20240213,092400,110681100,2330,2335,2335,2330,749
20240213,092300,108934370,2340,2335,2340,2330,3399
20240213,092200,100998105,2330,2330,2330,2325,1812
20240213,092100,96776150,2330,2330,2330,2330,450
20240213,092000,95727650,2330,2330,2330,2325,103
20240213,091900,95487665,2330,2335,2335,2325,265
20240213,091800,94868950,2335,2325,2335,2325,10
20240213,091700,94845655,2330,2325,2330,2325,747
20240213,091600,93105150,2320,2330,2330,2320,875
20240213,091500,91075140,2320,2320,2325,2320,3412
20240213,091400,83159295,2320,2335,2335,2320,1264
20240213,091300,80222885,2335,2325,2335,2320,11102
20240213,091200,54426740,2325,2320,2330,2320,1704
20240213,091100,50458315,2325,2325,2325,2325,240
20240213,091000,49900315,2330,2310,2330,2310,5485
20240213,090900,37165560,2315,2315,2315,2315,374
20240213,090800,36299750,2300,2300,2300,2300,72
20240213,090700,36134150,2315,2295,2320,2295,5814
20240213,090600,22687570,2295,2300,2300,2295,303
20240213,090500,21992170,2280,2305,2305,2280,1712
20240213,090400,18061860,2295,2295,2295,2295,0
20240213,090300,18061860,2295,2295,2295,2295,0
20240213,090200,18061860,2295,2285,2295,2285,1909
20240213,090100,13695125,2290,2305,2305,2290,2748
20240213,090000,7396745,2305,2305,2305,2305,3209