KissMeData/040160/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192200,431848170,4095,4095,4095,4095,809
20240215,192100,431848170,4095,4095,4095,4095,0
20240215,192000,431848170,4095,4095,4095,4095,0
20240215,191900,431848170,4095,4095,4095,4095,0
20240215,191800,431848170,4095,4095,4095,4095,0
20240215,191700,431848170,4095,4095,4095,4095,0
20240215,191600,431848170,4095,4095,4095,4095,0
20240215,191500,431848170,4095,4095,4095,4095,0
20240215,191400,431848170,4095,4095,4095,4095,0
20240215,191300,431848170,4095,4095,4095,4095,0
20240215,191200,431848170,4095,4095,4095,4095,0
20240215,191100,431848170,4095,4095,4095,4095,0
20240215,191000,431848170,4095,4095,4095,4095,0
20240215,190900,431848170,4095,4095,4095,4095,0
20240215,190800,431848170,4095,4095,4095,4095,0
20240215,190700,431848170,4095,4095,4095,4095,0
20240215,190600,431848170,4095,4095,4095,4095,0
20240215,190500,431848170,4095,4095,4095,4095,0
20240215,190400,431848170,4095,4095,4095,4095,0
20240215,190300,431848170,4095,4095,4095,4095,0
20240215,190200,431848170,4095,4095,4095,4095,0
20240215,190100,431848170,4095,4095,4095,4095,0
20240215,190000,431848170,4095,4095,4095,4095,0
20240215,185900,431848170,4095,4095,4095,4095,0
20240215,185800,431848170,4095,4095,4095,4095,0
20240215,185700,431848170,4095,4095,4095,4095,0
20240215,185600,431848170,4095,4095,4095,4095,0
20240215,185500,431848170,4095,4095,4095,4095,0
20240215,185400,431848170,4095,4095,4095,4095,0
20240215,185300,431848170,4095,4095,4095,4095,0
20240215,185200,431848170,4095,4095,4095,4095,809
20240215,185100,431848170,4095,4095,4095,4095,0
20240215,185000,431848170,4095,4095,4095,4095,0
20240215,184900,431848170,4095,4095,4095,4095,0
20240215,184800,431848170,4095,4095,4095,4095,0
20240215,184700,431848170,4095,4095,4095,4095,0
20240215,184600,431848170,4095,4095,4095,4095,0
20240215,184500,431848170,4095,4095,4095,4095,0
20240215,184400,431848170,4095,4095,4095,4095,0
20240215,184300,431848170,4095,4095,4095,4095,0
20240215,184200,431848170,4095,4095,4095,4095,0
20240215,184100,431848170,4095,4095,4095,4095,0
20240215,184000,431848170,4095,4095,4095,4095,0
20240215,183900,431848170,4095,4095,4095,4095,0
20240215,183800,431848170,4095,4095,4095,4095,0
20240215,183700,431848170,4095,4095,4095,4095,0
20240215,183600,431848170,4095,4095,4095,4095,0
20240215,183500,431848170,4095,4095,4095,4095,0
20240215,183400,431848170,4095,4095,4095,4095,0
20240215,183300,431848170,4095,4095,4095,4095,0
20240215,183200,431848170,4095,4095,4095,4095,0
20240215,183100,431848170,4095,4095,4095,4095,0
20240215,183000,431848170,4095,4095,4095,4095,0
20240215,182900,431848170,4095,4095,4095,4095,0
20240215,182800,431848170,4095,4095,4095,4095,0
20240215,182700,431848170,4095,4095,4095,4095,0
20240215,182600,431848170,4095,4095,4095,4095,0
20240215,182500,431848170,4095,4095,4095,4095,0
20240215,182400,431848170,4095,4095,4095,4095,0
20240215,182300,431848170,4095,4095,4095,4095,0
20240215,182200,431848170,4095,4095,4095,4095,809
20240215,182100,431848170,4095,4095,4095,4095,0
20240215,182000,431848170,4095,4095,4095,4095,0
20240215,181900,431848170,4095,4095,4095,4095,0
20240215,181800,431848170,4095,4095,4095,4095,0
20240215,181700,431848170,4095,4095,4095,4095,0
20240215,181600,431848170,4095,4095,4095,4095,0
20240215,181500,431848170,4095,4095,4095,4095,0
20240215,181400,431848170,4095,4095,4095,4095,0
20240215,181300,431848170,4095,4095,4095,4095,0
20240215,181200,431848170,4095,4095,4095,4095,0
20240215,181100,431848170,4095,4095,4095,4095,0
20240215,181000,431848170,4095,4095,4095,4095,0
20240215,180900,431848170,4095,4095,4095,4095,0
20240215,180800,431848170,4095,4095,4095,4095,0
20240215,180700,431848170,4095,4095,4095,4095,0
20240215,180600,431848170,4095,4095,4095,4095,0
20240215,180500,431848170,4095,4095,4095,4095,0
20240215,180400,431848170,4095,4095,4095,4095,0
20240215,180300,431848170,4095,4095,4095,4095,0
20240215,180200,431848170,4095,4095,4095,4095,0
20240215,180100,431848170,4095,4095,4095,4095,0
20240215,180000,431848170,4095,4095,4095,4095,0
20240215,175900,431848170,4095,4095,4095,4095,0
20240215,175800,431848170,4095,4095,4095,4095,0
20240215,175700,431848170,4095,4095,4095,4095,0
20240215,175600,431848170,4095,4095,4095,4095,0
20240215,175500,431848170,4095,4095,4095,4095,0
20240215,175400,431848170,4095,4095,4095,4095,0
20240215,175300,431848170,4095,4095,4095,4095,0
20240215,175200,431848170,4095,4095,4095,4095,809
20240215,175100,431848170,4095,4095,4095,4095,0
20240215,175000,431848170,4095,4095,4095,4095,0
20240215,174900,431848170,4095,4095,4095,4095,0
20240215,174800,431848170,4095,4095,4095,4095,0
20240215,174700,431848170,4095,4095,4095,4095,0
20240215,174600,431848170,4095,4095,4095,4095,0
20240215,174500,431848170,4095,4095,4095,4095,0
20240215,174400,431848170,4095,4095,4095,4095,0
20240215,174300,431848170,4095,4095,4095,4095,0
20240215,174200,431848170,4095,4095,4095,4095,0
20240215,174100,431848170,4095,4095,4095,4095,0
20240215,174000,431848170,4095,4095,4095,4095,0
20240215,173900,431848170,4095,4095,4095,4095,0
20240215,173800,431848170,4095,4095,4095,4095,0
20240215,173700,431848170,4095,4095,4095,4095,0
20240215,173600,431848170,4095,4095,4095,4095,0
20240215,173500,431848170,4095,4095,4095,4095,0
20240215,173400,431848170,4095,4095,4095,4095,0
20240215,173300,431848170,4095,4095,4095,4095,0
20240215,173200,431848170,4095,4095,4095,4095,0
20240215,173100,431848170,4095,4095,4095,4095,0
20240215,173000,431848170,4095,4095,4095,4095,0
20240215,172900,431848170,4095,4095,4095,4095,0
20240215,172800,431848170,4095,4095,4095,4095,0
20240215,172700,431848170,4095,4095,4095,4095,0
20240215,172600,431848170,4095,4095,4095,4095,0
20240215,172500,431848170,4095,4095,4095,4095,0
20240215,172400,431848170,4095,4095,4095,4095,0
20240215,172300,431848170,4095,4095,4095,4095,0
20240215,172200,431848170,4095,4095,4095,4095,809
20240215,172100,431848170,4095,4095,4095,4095,0
20240215,172000,431848170,4095,4095,4095,4095,0
20240215,171900,431848170,4095,4095,4095,4095,0
20240215,171800,431848170,4095,4095,4095,4095,0
20240215,171700,431848170,4095,4095,4095,4095,0
20240215,171600,431848170,4095,4095,4095,4095,0
20240215,171500,431848170,4095,4095,4095,4095,0
20240215,171400,431848170,4095,4095,4095,4095,0
20240215,171300,431848170,4095,4095,4095,4095,0
20240215,171200,431848170,4095,4095,4095,4095,0
20240215,171100,431848170,4095,4095,4095,4095,0
20240215,171000,431848170,4095,4095,4095,4095,0
20240215,170900,431848170,4095,4095,4095,4095,0
20240215,170800,431848170,4095,4095,4095,4095,0
20240215,170700,431848170,4095,4095,4095,4095,0
20240215,170600,431848170,4095,4095,4095,4095,0
20240215,170500,431848170,4095,4095,4095,4095,0
20240215,170400,431848170,4095,4095,4095,4095,0
20240215,170300,431848170,4095,4095,4095,4095,0
20240215,170200,431848170,4095,4095,4095,4095,0
20240215,170100,431848170,4095,4095,4095,4095,0
20240215,170000,431848170,4095,4095,4095,4095,0
20240215,165900,431848170,4095,4095,4095,4095,0
20240215,165800,431848170,4095,4095,4095,4095,0
20240215,165700,431848170,4095,4095,4095,4095,0
20240215,165600,431848170,4095,4095,4095,4095,0
20240215,165500,431848170,4095,4095,4095,4095,0
20240215,165400,431848170,4095,4095,4095,4095,0
20240215,165300,431848170,4095,4095,4095,4095,0
20240215,165200,431848170,4095,4095,4095,4095,809
20240215,165100,431848170,4095,4095,4095,4095,0
20240215,165000,431848170,4095,4095,4095,4095,0
20240215,164900,431848170,4095,4095,4095,4095,0
20240215,164800,431848170,4095,4095,4095,4095,0
20240215,164700,431848170,4095,4095,4095,4095,0
20240215,164600,431848170,4095,4095,4095,4095,0
20240215,164500,431848170,4095,4095,4095,4095,0
20240215,164400,431848170,4095,4095,4095,4095,0
20240215,164300,431848170,4095,4095,4095,4095,0
20240215,164200,431848170,4095,4095,4095,4095,0
20240215,164100,431848170,4095,4095,4095,4095,0
20240215,164000,431848170,4095,4095,4095,4095,0
20240215,163900,431848170,4095,4095,4095,4095,0
20240215,163800,431848170,4095,4095,4095,4095,0
20240215,163700,431848170,4095,4095,4095,4095,0
20240215,163600,431848170,4095,4095,4095,4095,0
20240215,163500,431848170,4095,4095,4095,4095,0
20240215,163400,431848170,4095,4095,4095,4095,0
20240215,163300,431848170,4095,4095,4095,4095,0
20240215,163200,431848170,4095,4095,4095,4095,0
20240215,163100,431848170,4095,4095,4095,4095,0
20240215,163000,431848170,4095,4095,4095,4095,0
20240215,162900,431848170,4095,4095,4095,4095,0
20240215,162800,431848170,4095,4095,4095,4095,0
20240215,162700,431848170,4095,4095,4095,4095,0
20240215,162600,431848170,4095,4095,4095,4095,0
20240215,162500,431848170,4095,4095,4095,4095,0
20240215,162400,431848170,4095,4095,4095,4095,0
20240215,162300,431848170,4095,4095,4095,4095,0
20240215,162200,431848170,4095,4095,4095,4095,809
20240215,162100,431848170,4095,4095,4095,4095,0
20240215,162000,431848170,4095,4095,4095,4095,0
20240215,161900,431848170,4095,4095,4095,4095,0
20240215,161800,431848170,4095,4095,4095,4095,0
20240215,161700,431848170,4095,4095,4095,4095,0
20240215,161600,431848170,4095,4095,4095,4095,0
20240215,161500,431848170,4095,4095,4095,4095,0
20240215,161400,431848170,4095,4095,4095,4095,0
20240215,161300,431848170,4095,4095,4095,4095,0
20240215,161200,431848170,4095,4095,4095,4095,0
20240215,161100,431848170,4095,4095,4095,4095,0
20240215,161000,431848170,4095,4095,4095,4095,0
20240215,160900,431848170,4095,4095,4095,4095,0
20240215,160800,431848170,4095,4095,4095,4095,0
20240215,160700,431848170,4095,4095,4095,4095,0
20240215,160600,431848170,4095,4095,4095,4095,0
20240215,160500,431848170,4095,4095,4095,4095,0
20240215,160400,431848170,4095,4095,4095,4095,0
20240215,160300,431848170,4095,4095,4095,4095,0
20240215,160200,431848170,4095,4095,4095,4095,0
20240215,160100,431848170,4095,4095,4095,4095,0
20240215,160000,431848170,4095,4095,4095,4095,0
20240215,155900,431848170,4095,4095,4095,4095,0
20240215,155800,431848170,4095,4095,4095,4095,0
20240215,155700,431848170,4095,4095,4095,4095,0
20240215,155600,431848170,4095,4095,4095,4095,0
20240215,155500,431848170,4095,4095,4095,4095,0
20240215,155400,431848170,4095,4095,4095,4095,0
20240215,155300,431848170,4095,4095,4095,4095,0
20240215,155200,431848170,4095,4095,4095,4095,809
20240215,155100,431848170,4095,4095,4095,4095,0
20240215,155000,431848170,4095,4095,4095,4095,0
20240215,154900,431848170,4095,4095,4095,4095,0
20240215,154800,431848170,4095,4095,4095,4095,0
20240215,154700,431848170,4095,4095,4095,4095,0
20240215,154600,431848170,4095,4095,4095,4095,0
20240215,154500,431848170,4095,4095,4095,4095,0
20240215,154400,431848170,4095,4095,4095,4095,0
20240215,154300,431848170,4095,4095,4095,4095,0
20240215,154200,431848170,4095,4095,4095,4095,0
20240215,154100,431848170,4095,4095,4095,4095,0
20240215,154000,431848170,4095,4095,4095,4095,0
20240215,153900,431848170,4095,4095,4095,4095,0
20240215,153800,431848170,4095,4095,4095,4095,0
20240215,153700,431848170,4095,4095,4095,4095,0
20240215,153600,431848170,4095,4095,4095,4095,0
20240215,153500,431848170,4095,4095,4095,4095,0
20240215,153400,431848170,4095,4095,4095,4095,0
20240215,153300,431848170,4095,4095,4095,4095,0
20240215,153200,431848170,4095,4095,4095,4095,0
20240215,153100,431848170,4095,4095,4095,4095,0
20240215,153000,431848170,4095,4095,4095,4095,809
20240215,152900,428535315,4115,4115,4115,4115,0
20240215,152800,428535315,4115,4115,4115,4115,0
20240215,152700,428535315,4115,4115,4115,4115,0
20240215,152600,428535315,4115,4115,4115,4115,0
20240215,152500,428535315,4115,4115,4115,4115,0
20240215,152400,428535315,4115,4115,4115,4115,0
20240215,152300,428535315,4115,4115,4115,4115,0
20240215,152200,428535315,4115,4115,4115,4115,0
20240215,152100,428535315,4115,4115,4115,4115,0
20240215,152000,428535315,4115,4115,4115,4115,0
20240215,151900,428535315,4115,4115,4115,4115,4
20240215,151800,428518855,4115,4115,4115,4115,0
20240215,151700,428518855,4115,4115,4115,4115,0
20240215,151600,428518855,4115,4090,4115,4090,4207
20240215,151500,411312180,4090,4090,4090,4090,502
20240215,151400,409259000,4080,4085,4085,4080,49
20240215,151300,409059060,4090,4085,4090,4080,107
20240215,151200,408621995,4090,4090,4090,4090,1
20240215,151100,408617905,4085,4085,4085,4085,13
20240215,151000,408564800,4090,4100,4100,4085,2373
20240215,150900,398859135,4120,4120,4120,4120,1
20240215,150800,398855015,4100,4110,4120,4100,31
20240215,150700,398727685,4115,4120,4120,4115,260
20240215,150600,397656540,4130,4130,4130,4130,0
20240215,150500,397656540,4130,4110,4130,4110,11
20240215,150400,397611190,4110,4110,4110,4110,8
20240215,150300,397578310,4145,4145,4145,4145,0
20240215,150200,397578310,4145,4145,4145,4145,0
20240215,150100,397578310,4145,4110,4145,4110,10
20240215,150000,397536985,4105,4105,4105,4105,0
20240215,145900,397536985,4105,4105,4105,4105,8
20240215,145800,397504145,4110,4110,4110,4110,0
20240215,145700,397504145,4110,4110,4110,4110,0
20240215,145600,397504145,4110,4110,4110,4110,80
20240215,145500,397175345,4130,4120,4135,4090,5073
20240215,145400,376391685,4120,4130,4130,4120,8
20240215,145300,376358705,4130,4130,4130,4130,14
20240215,145200,376300885,4130,4130,4130,4130,0
20240215,145100,376300885,4130,4120,4130,4120,606
20240215,145000,373804155,4130,4130,4130,4125,2501
20240215,144900,363477265,4130,4130,4130,4130,0
20240215,144800,363477265,4130,4130,4130,4130,310
20240215,144700,362196965,4130,4130,4130,4130,2
20240215,144600,362188705,4130,4130,4130,4130,0
20240215,144500,362188705,4130,4130,4130,4130,1
20240215,144400,362184575,4130,4130,4130,4130,100
20240215,144300,361771575,4125,4135,4135,4125,8
20240215,144200,361738555,4125,4125,4125,4125,0
20240215,144100,361738555,4125,4125,4125,4125,0
20240215,144000,361738555,4125,4125,4125,4125,0
20240215,143900,361738555,4125,4125,4125,4125,0
20240215,143800,361738555,4125,4125,4125,4125,9
20240215,143700,361701430,4125,4125,4125,4125,36
20240215,143600,361552930,4130,4130,4130,4130,0
20240215,143500,361552930,4130,4135,4135,4125,44
20240215,143400,361371210,4135,4135,4135,4135,0
20240215,143300,361371210,4135,4135,4135,4135,0
20240215,143200,361371210,4135,4135,4135,4135,8
20240215,143100,361338130,4135,4140,4140,4135,61
20240215,143000,361085890,4135,4135,4135,4135,0
20240215,142900,361085890,4135,4140,4140,4135,73
20240215,142800,360783975,4140,4140,4140,4140,3
20240215,142700,360771555,4140,4140,4140,4140,8
20240215,142600,360738435,4165,4165,4165,4165,0
20240215,142500,360738435,4165,4165,4165,4165,0
20240215,142400,360738435,4165,4160,4165,4160,24
20240215,142300,360638525,4140,4140,4140,4140,0
20240215,142200,360638525,4140,4140,4140,4140,101
20240215,142100,360220385,4135,4135,4135,4135,0
20240215,142000,360220385,4135,4135,4135,4135,0
20240215,141900,360220385,4135,4135,4135,4135,3
20240215,141800,360207980,4140,4140,4140,4140,44
20240215,141700,360025820,4135,4135,4135,4135,0
20240215,141600,360025820,4135,4135,4135,4135,8
20240215,141500,359992740,4170,4135,4170,4135,50
20240215,141400,359785745,4140,4140,4140,4140,208
20240215,141300,358924625,4150,4150,4150,4145,884
20240215,141200,355258510,4150,4150,4150,4150,0
20240215,141100,355258510,4150,4150,4150,4150,8
20240215,141000,355225310,4150,4150,4150,4150,3
20240215,140900,355212860,4150,4150,4150,4150,0
20240215,140800,355212860,4150,4150,4150,4150,39
20240215,140700,355051010,4150,4150,4150,4150,50
20240215,140600,354843510,4150,4150,4150,4150,8
20240215,140500,354810310,4150,4160,4160,4150,543
20240215,140400,352552320,4160,4160,4160,4160,149
20240215,140300,351932480,4160,4160,4160,4160,0
20240215,140200,351932480,4160,4160,4160,4160,0
20240215,140100,351932480,4160,4160,4160,4160,8
20240215,140000,351899200,4160,4160,4160,4160,0
20240215,135900,351899200,4160,4160,4160,4160,0
20240215,135800,351899200,4160,4160,4160,4160,0
20240215,135700,351899200,4160,4160,4160,4160,310
20240215,135600,350609600,4165,4175,4175,4165,374
20240215,135500,349051380,4175,4175,4175,4170,52
20240215,135400,348834300,4180,4165,4180,4165,554
20240215,135300,346521530,4160,4205,4250,4105,30139
20240215,135200,220758435,4185,4185,4185,4185,0
20240215,135100,220758435,4185,4185,4185,4185,0
20240215,135000,220758435,4185,4185,4185,4185,8
20240215,134900,220724955,4185,4185,4185,4185,0
20240215,134800,220724955,4185,4190,4190,4185,500
20240215,134700,218632450,4185,4185,4185,4185,0
20240215,134600,218632450,4185,4185,4185,4185,0
20240215,134500,218632450,4185,4185,4185,4185,9
20240215,134400,218594785,4185,4185,4185,4185,0
20240215,134300,218594785,4185,4185,4185,4185,55
20240215,134200,218364610,4185,4185,4185,4185,0
20240215,134100,218364610,4185,4185,4185,4185,0
20240215,134000,218364610,4185,4185,4185,4185,0
20240215,133900,218364610,4185,4185,4185,4185,8
20240215,133800,218331130,4185,4185,4185,4185,100
20240215,133700,217912630,4185,4185,4185,4185,0
20240215,133600,217912630,4185,4185,4185,4185,0
20240215,133500,217912630,4185,4185,4185,4185,43
20240215,133400,217732675,4185,4185,4185,4185,9
20240215,133300,217695010,4205,4205,4205,4205,0
20240215,133200,217695010,4205,4200,4205,4185,3867
20240215,133100,201479465,4200,4200,4200,4200,0
20240215,133000,201479465,4200,4200,4200,4200,200
20240215,132900,200639465,4200,4200,4200,4200,9
20240215,132800,200601665,4195,4195,4195,4195,0
20240215,132700,200601665,4195,4195,4195,4195,0
20240215,132600,200601665,4195,4195,4195,4195,0
20240215,132500,200601665,4195,4195,4195,4195,0
20240215,132400,200601665,4195,4195,4195,4195,0
20240215,132300,200601665,4195,4195,4195,4195,9
20240215,132200,200563910,4195,4195,4195,4195,9
20240215,132100,200526155,4195,4195,4195,4195,0
20240215,132000,200526155,4195,4195,4195,4195,0
20240215,131900,200526155,4195,4195,4195,4195,0
20240215,131800,200526155,4195,4195,4195,4195,9
20240215,131700,200488400,4205,4205,4205,4205,0
20240215,131600,200488400,4205,4205,4205,4205,0
20240215,131500,200488400,4205,4190,4205,4190,44
20240215,131400,200304025,4205,4190,4205,4190,3
20240215,131300,200291440,4195,4195,4195,4195,353
20240215,131200,198810605,4195,4195,4195,4195,9
20240215,131100,198772850,4205,4205,4205,4205,56
20240215,131000,198537370,4200,4200,4200,4200,48
20240215,130900,198335770,4200,4200,4200,4200,52
20240215,130800,198117370,4200,4200,4200,4200,71
20240215,130700,197819170,4195,4195,4195,4195,9
20240215,130600,197781415,4200,4200,4200,4200,0
20240215,130500,197781415,4200,4200,4200,4200,0
20240215,130400,197781415,4200,4200,4200,4200,139
20240215,130300,197197615,4190,4190,4190,4190,0
20240215,130200,197197615,4190,4190,4190,4190,9
20240215,130100,197159905,4190,4190,4190,4190,0
20240215,130000,197159905,4190,4190,4190,4190,0
20240215,125900,197159905,4190,4190,4190,4190,0
20240215,125800,197159905,4190,4190,4190,4190,650
20240215,125700,194436405,4190,4190,4190,4190,0
20240215,125600,194436405,4190,4190,4190,4190,9
20240215,125500,194398695,4190,4190,4190,4190,43
20240215,125400,194218525,4190,4190,4190,4190,0
20240215,125300,194218525,4190,4190,4190,4190,0
20240215,125200,194218525,4190,4190,4190,4190,0
20240215,125100,194218525,4190,4190,4190,4190,9
20240215,125000,194180815,4190,4190,4190,4190,0
20240215,124900,194180815,4190,4190,4190,4190,0
20240215,124800,194180815,4190,4190,4190,4190,0
20240215,124700,194180815,4190,4190,4190,4190,0
20240215,124600,194180815,4190,4190,4190,4190,9
20240215,124500,194143105,4195,4195,4195,4195,0
20240215,124400,194143105,4195,4195,4195,4195,80
20240215,124300,193807505,4200,4200,4200,4200,71
20240215,124200,193509305,4200,4200,4200,4200,307
20240215,124100,192219905,4185,4185,4185,4185,0
20240215,124000,192219905,4185,4185,4185,4185,1009
20240215,123900,187997240,4185,4185,4185,4185,104
20240215,123800,187562000,4185,4185,4185,4185,0
20240215,123700,187562000,4185,4185,4185,4185,246
20240215,123600,186532490,4185,4185,4185,4185,0
20240215,123500,186532490,4185,4185,4185,4185,52
20240215,123400,186314870,4185,4190,4190,4185,294
20240215,123300,185084375,4200,4195,4200,4195,28
20240215,123200,184966870,4190,4190,4190,4190,0
20240215,123100,184966870,4190,4190,4190,4190,0
20240215,123000,184966870,4190,4190,4190,4190,9
20240215,122900,184929160,4190,4190,4190,4190,7
20240215,122800,184899830,4190,4190,4190,4190,0
20240215,122700,184899830,4190,4190,4190,4190,1
20240215,122600,184895640,4190,4190,4190,4190,0
20240215,122500,184895640,4190,4190,4190,4190,0
20240215,122400,184895640,4190,4190,4190,4190,0
20240215,122300,184895640,4190,4190,4190,4190,0
20240215,122200,184895640,4190,4190,4190,4190,2
20240215,122100,184887260,4190,4190,4190,4190,0
20240215,122000,184887260,4190,4190,4190,4190,0
20240215,121900,184887260,4190,4190,4190,4190,0
20240215,121800,184887260,4190,4190,4190,4190,0
20240215,121700,184887260,4190,4190,4190,4190,162
20240215,121600,184208480,4185,4185,4185,4185,0
20240215,121500,184208480,4185,4185,4185,4185,43
20240215,121400,184028525,4185,4185,4185,4185,0
20240215,121300,184028525,4185,4185,4185,4185,54
20240215,121200,183802535,4180,4180,4180,4180,0
20240215,121100,183802535,4180,4180,4180,4180,1
20240215,121000,183798355,4180,4180,4180,4180,401
20240215,120900,182122175,4180,4180,4180,4180,150
20240215,120800,181495175,4190,4190,4190,4190,0
20240215,120700,181495175,4190,4190,4190,4190,0
20240215,120600,181495175,4190,4190,4190,4190,0
20240215,120500,181495175,4190,4190,4190,4190,0
20240215,120400,181495175,4190,4190,4190,4190,362
20240215,120300,179978395,4180,4180,4180,4180,10
20240215,120200,179936595,4180,4180,4180,4180,0
20240215,120100,179936595,4180,4180,4180,4180,0
20240215,120000,179936595,4180,4180,4180,4180,0
20240215,115900,179936595,4180,4180,4180,4180,0
20240215,115800,179936595,4180,4180,4180,4180,0
20240215,115700,179936595,4180,4180,4180,4180,22
20240215,115600,179844635,4180,4180,4180,4180,0
20240215,115500,179844635,4180,4185,4185,4180,456
20240215,115400,177938515,4185,4185,4185,4185,0
20240215,115300,177938515,4185,4185,4185,4185,0
20240215,115200,177938515,4185,4185,4185,4185,1
20240215,115100,177934330,4185,4185,4185,4185,11
20240215,115000,177888295,4185,4185,4185,4185,16
20240215,114900,177821335,4185,4185,4185,4185,0
20240215,114800,177821335,4185,4185,4185,4185,0
20240215,114700,177821335,4185,4185,4185,4185,0
20240215,114600,177821335,4185,4185,4185,4185,0
20240215,114500,177821335,4185,4185,4185,4185,0
20240215,114400,177821335,4185,4185,4185,4185,0
20240215,114300,177821335,4185,4185,4185,4185,0
20240215,114200,177821335,4185,4185,4185,4185,0
20240215,114100,177821335,4185,4185,4185,4185,0
20240215,114000,177821335,4185,4190,4190,4185,751
20240215,113900,174676895,4190,4195,4195,4190,1065
20240215,113800,170214220,4195,4195,4195,4195,0
20240215,113700,170214220,4195,4195,4195,4195,0
20240215,113600,170214220,4195,4195,4195,4190,357
20240215,113500,168716730,4195,4195,4195,4195,43
20240215,113400,168536345,4195,4195,4195,4195,32
20240215,113300,168402105,4190,4200,4200,4190,511
20240215,113200,166260185,4205,4205,4205,4205,0
20240215,113100,166260185,4205,4200,4205,4200,22
20240215,113000,166167780,4205,4205,4205,4205,1
20240215,112900,166163575,4200,4200,4200,4200,0
20240215,112800,166163575,4200,4200,4200,4200,0
20240215,112700,166163575,4200,4200,4200,4200,3
20240215,112600,166150975,4205,4205,4205,4205,9
20240215,112500,166113130,4205,4205,4205,4205,0
20240215,112400,166113130,4205,4210,4230,4205,23
20240215,112300,166016335,4245,4245,4245,4245,0
20240215,112200,166016335,4245,4235,4245,4200,467
20240215,112100,164039070,4235,4210,4245,4200,4097
20240215,112000,146696975,4205,4205,4205,4205,3
20240215,111900,146684360,4200,4200,4200,4200,12
20240215,111800,146633960,4190,4190,4190,4190,0
20240215,111700,146633960,4190,4190,4190,4190,0
20240215,111600,146633960,4190,4190,4190,4190,0
20240215,111500,146633960,4190,4190,4190,4190,44
20240215,111400,146449600,4210,4210,4210,4210,7
20240215,111300,146420130,4210,4210,4210,4210,9
20240215,111200,146382240,4210,4210,4210,4210,0
20240215,111100,146382240,4210,4210,4210,4210,1
20240215,111000,146378030,4210,4210,4215,4210,380
20240215,110900,144777505,4210,4220,4220,4210,389
20240215,110800,143137115,4210,4205,4210,4205,316
20240215,110700,141806985,4205,4205,4205,4205,206
20240215,110600,140940755,4195,4195,4195,4195,500
20240215,110500,138843255,4190,4190,4190,4190,0
20240215,110400,138843255,4190,4190,4190,4190,35
20240215,110300,138696605,4190,4190,4190,4190,0
20240215,110200,138696605,4190,4190,4190,4190,0
20240215,110100,138696605,4190,4190,4190,4190,0
20240215,110000,138696605,4190,4190,4190,4190,0
20240215,105900,138696605,4190,4190,4190,4190,0
20240215,105800,138696605,4190,4190,4190,4190,0
20240215,105700,138696605,4190,4190,4190,4190,0
20240215,105600,138696605,4190,4190,4190,4190,15
20240215,105500,138633755,4190,4190,4190,4190,44
20240215,105400,138449395,4190,4190,4190,4190,0
20240215,105300,138449395,4190,4200,4200,4190,49
20240215,105200,138244075,4220,4215,4220,4210,228
20240215,105100,137282050,4220,4220,4220,4220,0
20240215,105000,137282050,4220,4215,4220,4215,177
20240215,104900,136535135,4220,4220,4220,4205,4714
20240215,104800,116667910,4220,4220,4220,4215,580
20240215,104700,114220345,4215,4215,4215,4215,830
20240215,104600,110721895,4215,4210,4215,4210,638
20240215,104500,108033690,4205,4205,4205,4205,140
20240215,104400,107444990,4205,4205,4205,4205,113
20240215,104300,106969825,4205,4205,4205,4205,1
20240215,104200,106965620,4205,4200,4205,4200,63
20240215,104100,106700765,4200,4200,4200,4200,0
20240215,104000,106700765,4200,4200,4200,4190,870
20240215,103900,103046785,4195,4205,4210,4195,1209
20240215,103800,97965180,4205,4205,4205,4205,244
20240215,103700,96939160,4200,4200,4200,4200,0
20240215,103600,96939160,4200,4200,4200,4200,332
20240215,103500,95544760,4195,4190,4195,4190,119
20240215,103400,95045775,4190,4190,4190,4190,550
20240215,103300,92741275,4190,4185,4190,4185,417
20240215,103200,90995585,4185,4185,4185,4185,0
20240215,103100,90995585,4185,4175,4185,4175,257
20240215,103000,89922540,4170,4170,4170,4170,250
20240215,102900,88880040,4170,4170,4170,4170,0
20240215,102800,88880040,4170,4170,4170,4170,0
20240215,102700,88880040,4170,4170,4170,4170,0
20240215,102600,88880040,4170,4170,4170,4170,12
20240215,102500,88830000,4170,4165,4170,4165,1284
20240215,102400,83481850,4165,4165,4165,4165,1104
20240215,102300,78883690,4165,4165,4165,4165,0
20240215,102200,78883690,4165,4165,4165,4165,10
20240215,102100,78842040,4165,4165,4165,4165,6
20240215,102000,78817050,4165,4165,4165,4165,0
20240215,101900,78817050,4165,4165,4165,4165,0
20240215,101800,78817050,4165,4165,4165,4165,0
20240215,101700,78817050,4165,4165,4165,4165,0
20240215,101600,78817050,4165,4165,4165,4165,499
20240215,101500,76738715,4165,4165,4165,4165,275
20240215,101400,75593340,4165,4165,4165,4165,100
20240215,101300,75176840,4170,4170,4170,4170,0
20240215,101200,75176840,4170,4170,4170,4170,745
20240215,101100,72070190,4175,4175,4175,4175,50
20240215,101000,71861440,4180,4180,4180,4180,32
20240215,100900,71727680,4180,4185,4185,4180,264
20240215,100800,70623935,4185,4190,4190,4185,924
20240215,100700,66756985,4195,4195,4195,4195,0
20240215,100600,66756985,4195,4195,4195,4195,1
20240215,100500,66752790,4195,4195,4195,4195,0
20240215,100400,66752790,4195,4195,4195,4195,0
20240215,100300,66752790,4195,4195,4195,4195,175
20240215,100200,66018665,4195,4190,4195,4190,71
20240215,100100,65721170,4180,4180,4180,4180,110
20240215,100000,65261370,4180,4180,4180,4180,200
20240215,095900,64425370,4185,4185,4185,4185,0
20240215,095800,64425370,4185,4185,4185,4185,2
20240215,095700,64417000,4180,4180,4180,4180,11
20240215,095600,64371020,4180,4180,4180,4180,14
20240215,095500,64312500,4180,4170,4180,4165,297
20240215,095400,63073995,4165,4165,4165,4165,0
20240215,095300,63073995,4165,4165,4165,4165,0
20240215,095200,63073995,4165,4165,4165,4165,0
20240215,095100,63073995,4165,4165,4165,4165,14
20240215,095000,63015685,4180,4160,4180,4160,205
20240215,094900,62161885,4160,4160,4160,4160,0
20240215,094800,62161885,4160,4160,4160,4160,0
20240215,094700,62161885,4160,4160,4160,4160,0
20240215,094600,62161885,4160,4175,4175,4160,76
20240215,094500,61844660,4175,4175,4175,4175,0
20240215,094400,61844660,4175,4175,4175,4175,0
20240215,094300,61844660,4175,4175,4175,4175,0
20240215,094200,61844660,4175,4175,4175,4175,0
20240215,094100,61844660,4175,4175,4175,4175,0
20240215,094000,61844660,4175,4170,4175,4170,12
20240215,093900,61794570,4170,4170,4170,4170,0
20240215,093800,61794570,4170,4170,4170,4170,1
20240215,093700,61790400,4150,4145,4150,4145,222
20240215,093600,60870175,4145,4145,4145,4145,0
20240215,093500,60870175,4145,4145,4145,4145,44
20240215,093400,60687795,4145,4145,4145,4145,0
20240215,093300,60687795,4145,4145,4145,4145,0
20240215,093200,60687795,4145,4145,4145,4145,0
20240215,093100,60687795,4145,4145,4145,4145,10
20240215,093000,60646345,4140,4140,4140,4140,5
20240215,092900,60625645,4170,4170,4170,4170,0
20240215,092800,60625645,4170,4170,4170,4170,0
20240215,092700,60625645,4170,4170,4170,4170,0
20240215,092600,60625645,4170,4170,4170,4170,0
20240215,092500,60625645,4170,4170,4170,4170,0
20240215,092400,60625645,4170,4170,4170,4170,1
20240215,092300,60621475,4175,4170,4175,4130,4011
20240215,092200,44010360,4160,4175,4175,4160,51
20240215,092100,43797925,4175,4170,4175,4170,4
20240215,092000,43781240,4170,4175,4175,4170,772
20240215,091900,40560975,4175,4175,4175,4175,306
20240215,091800,39283425,4180,4190,4190,4180,881
20240215,091700,35595985,4190,4190,4190,4190,0
20240215,091600,35595985,4190,4190,4190,4190,0
20240215,091500,35595985,4190,4195,4195,4190,992
20240215,091400,31434565,4210,4200,4210,4195,177
20240215,091300,30691005,4200,4200,4200,4200,1250
20240215,091200,25441005,4200,4200,4200,4200,3
20240215,091100,25428405,4215,4215,4215,4215,0
20240215,091000,25428405,4215,4215,4215,4215,119
20240215,090900,24926820,4205,4205,4205,4205,119
20240215,090800,24426425,4215,4215,4215,4215,0
20240215,090700,24426425,4215,4215,4215,4215,0
20240215,090600,24426425,4215,4215,4215,4215,5
20240215,090500,24405350,4195,4200,4200,4195,751
20240215,090400,21251630,4210,4210,4215,4210,81
20240215,090300,20910475,4215,4210,4215,4210,214
20240215,090200,20008635,4215,4220,4220,4215,403
20240215,090100,18309960,4225,4225,4250,4200,1309
20240215,090000,12753745,4225,4190,4225,4190,1379