KissMeData/093050/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195900,785507270,13500,13500,13500,13500,371
20240215,195800,785507270,13500,13500,13500,13500,0
20240215,195700,785507270,13500,13500,13500,13500,0
20240215,195600,785507270,13500,13500,13500,13500,0
20240215,195500,785507270,13500,13500,13500,13500,0
20240215,195400,785507270,13500,13500,13500,13500,0
20240215,195300,785507270,13500,13500,13500,13500,0
20240215,195200,785507270,13500,13500,13500,13500,0
20240215,195100,785507270,13500,13500,13500,13500,0
20240215,195000,785507270,13500,13500,13500,13500,0
20240215,194900,785507270,13500,13500,13500,13500,0
20240215,194800,785507270,13500,13500,13500,13500,0
20240215,194700,785507270,13500,13500,13500,13500,0
20240215,194600,785507270,13500,13500,13500,13500,0
20240215,194500,785507270,13500,13500,13500,13500,0
20240215,194400,785507270,13500,13500,13500,13500,0
20240215,194300,785507270,13500,13500,13500,13500,0
20240215,194200,785507270,13500,13500,13500,13500,0
20240215,194100,785507270,13500,13500,13500,13500,0
20240215,194000,785507270,13500,13500,13500,13500,0
20240215,193900,785507270,13500,13500,13500,13500,0
20240215,193800,785507270,13500,13500,13500,13500,0
20240215,193700,785507270,13500,13500,13500,13500,0
20240215,193600,785507270,13500,13500,13500,13500,0
20240215,193500,785507270,13500,13500,13500,13500,0
20240215,193400,785507270,13500,13500,13500,13500,0
20240215,193300,785507270,13500,13500,13500,13500,0
20240215,193200,785507270,13500,13500,13500,13500,0
20240215,193100,785507270,13500,13500,13500,13500,0
20240215,193000,785507270,13500,13500,13500,13500,0
20240215,192900,785507270,13500,13500,13500,13500,371
20240215,192800,785507270,13500,13500,13500,13500,0
20240215,192700,785507270,13500,13500,13500,13500,0
20240215,192600,785507270,13500,13500,13500,13500,0
20240215,192500,785507270,13500,13500,13500,13500,0
20240215,192400,785507270,13500,13500,13500,13500,0
20240215,192300,785507270,13500,13500,13500,13500,0
20240215,192200,785507270,13500,13500,13500,13500,0
20240215,192100,785507270,13500,13500,13500,13500,0
20240215,192000,785507270,13500,13500,13500,13500,0
20240215,191900,785507270,13500,13500,13500,13500,0
20240215,191800,785507270,13500,13500,13500,13500,0
20240215,191700,785507270,13500,13500,13500,13500,0
20240215,191600,785507270,13500,13500,13500,13500,0
20240215,191500,785507270,13500,13500,13500,13500,0
20240215,191400,785507270,13500,13500,13500,13500,0
20240215,191300,785507270,13500,13500,13500,13500,0
20240215,191200,785507270,13500,13500,13500,13500,0
20240215,191100,785507270,13500,13500,13500,13500,0
20240215,191000,785507270,13500,13500,13500,13500,0
20240215,190900,785507270,13500,13500,13500,13500,0
20240215,190800,785507270,13500,13500,13500,13500,0
20240215,190700,785507270,13500,13500,13500,13500,0
20240215,190600,785507270,13500,13500,13500,13500,0
20240215,190500,785507270,13500,13500,13500,13500,0
20240215,190400,785507270,13500,13500,13500,13500,0
20240215,190300,785507270,13500,13500,13500,13500,0
20240215,190200,785507270,13500,13500,13500,13500,0
20240215,190100,785507270,13500,13500,13500,13500,0
20240215,190000,785507270,13500,13500,13500,13500,0
20240215,185900,785507270,13500,13500,13500,13500,371
20240215,185800,785507270,13500,13500,13500,13500,0
20240215,185700,785507270,13500,13500,13500,13500,0
20240215,185600,785507270,13500,13500,13500,13500,0
20240215,185500,785507270,13500,13500,13500,13500,0
20240215,185400,785507270,13500,13500,13500,13500,0
20240215,185300,785507270,13500,13500,13500,13500,0
20240215,185200,785507270,13500,13500,13500,13500,0
20240215,185100,785507270,13500,13500,13500,13500,0
20240215,185000,785507270,13500,13500,13500,13500,0
20240215,184900,785507270,13500,13500,13500,13500,0
20240215,184800,785507270,13500,13500,13500,13500,0
20240215,184700,785507270,13500,13500,13500,13500,0
20240215,184600,785507270,13500,13500,13500,13500,0
20240215,184500,785507270,13500,13500,13500,13500,0
20240215,184400,785507270,13500,13500,13500,13500,0
20240215,184300,785507270,13500,13500,13500,13500,0
20240215,184200,785507270,13500,13500,13500,13500,0
20240215,184100,785507270,13500,13500,13500,13500,0
20240215,184000,785507270,13500,13500,13500,13500,0
20240215,183900,785507270,13500,13500,13500,13500,0
20240215,183800,785507270,13500,13500,13500,13500,0
20240215,183700,785507270,13500,13500,13500,13500,0
20240215,183600,785507270,13500,13500,13500,13500,0
20240215,183500,785507270,13500,13500,13500,13500,0
20240215,183400,785507270,13500,13500,13500,13500,0
20240215,183300,785507270,13500,13500,13500,13500,0
20240215,183200,785507270,13500,13500,13500,13500,0
20240215,183100,785507270,13500,13500,13500,13500,0
20240215,183000,785507270,13500,13500,13500,13500,0
20240215,182900,785507270,13500,13500,13500,13500,371
20240215,182800,785507270,13500,13500,13500,13500,0
20240215,182700,785507270,13500,13500,13500,13500,0
20240215,182600,785507270,13500,13500,13500,13500,0
20240215,182500,785507270,13500,13500,13500,13500,0
20240215,182400,785507270,13500,13500,13500,13500,0
20240215,182300,785507270,13500,13500,13500,13500,0
20240215,182200,785507270,13500,13500,13500,13500,0
20240215,182100,785507270,13500,13500,13500,13500,0
20240215,182000,785507270,13500,13500,13500,13500,0
20240215,181900,785507270,13500,13500,13500,13500,0
20240215,181800,785507270,13500,13500,13500,13500,0
20240215,181700,785507270,13500,13500,13500,13500,0
20240215,181600,785507270,13500,13500,13500,13500,0
20240215,181500,785507270,13500,13500,13500,13500,0
20240215,181400,785507270,13500,13500,13500,13500,0
20240215,181300,785507270,13500,13500,13500,13500,0
20240215,181200,785507270,13500,13500,13500,13500,0
20240215,181100,785507270,13500,13500,13500,13500,0
20240215,181000,785507270,13500,13500,13500,13500,0
20240215,180900,785507270,13500,13500,13500,13500,0
20240215,180800,785507270,13500,13500,13500,13500,0
20240215,180700,785507270,13500,13500,13500,13500,0
20240215,180600,785507270,13500,13500,13500,13500,0
20240215,180500,785507270,13500,13500,13500,13500,0
20240215,180400,785507270,13500,13500,13500,13500,0
20240215,180300,785507270,13500,13500,13500,13500,0
20240215,180200,785507270,13500,13500,13500,13500,0
20240215,180100,785507270,13500,13500,13500,13500,0
20240215,180000,785507270,13500,13500,13500,13500,0
20240215,175900,785507270,13500,13500,13500,13500,371
20240215,175800,785507270,13500,13500,13500,13500,0
20240215,175700,785507270,13500,13500,13500,13500,0
20240215,175600,785507270,13500,13500,13500,13500,0
20240215,175500,785507270,13500,13500,13500,13500,0
20240215,175400,785507270,13500,13500,13500,13500,0
20240215,175300,785507270,13500,13500,13500,13500,0
20240215,175200,785507270,13500,13500,13500,13500,0
20240215,175100,785507270,13500,13500,13500,13500,0
20240215,175000,785507270,13500,13500,13500,13500,0
20240215,174900,785507270,13500,13500,13500,13500,0
20240215,174800,785507270,13500,13500,13500,13500,0
20240215,174700,785507270,13500,13500,13500,13500,0
20240215,174600,785507270,13500,13500,13500,13500,0
20240215,174500,785507270,13500,13500,13500,13500,0
20240215,174400,785507270,13500,13500,13500,13500,0
20240215,174300,785507270,13500,13500,13500,13500,0
20240215,174200,785507270,13500,13500,13500,13500,0
20240215,174100,785507270,13500,13500,13500,13500,0
20240215,174000,785507270,13500,13500,13500,13500,0
20240215,173900,785507270,13500,13500,13500,13500,0
20240215,173800,785507270,13500,13500,13500,13500,0
20240215,173700,785507270,13500,13500,13500,13500,0
20240215,173600,785507270,13500,13500,13500,13500,0
20240215,173500,785507270,13500,13500,13500,13500,0
20240215,173400,785507270,13500,13500,13500,13500,0
20240215,173300,785507270,13500,13500,13500,13500,0
20240215,173200,785507270,13500,13500,13500,13500,0
20240215,173100,785507270,13500,13500,13500,13500,0
20240215,173000,785507270,13500,13500,13500,13500,0
20240215,172900,785507270,13500,13500,13500,13500,371
20240215,172800,785507270,13500,13500,13500,13500,0
20240215,172700,785507270,13500,13500,13500,13500,0
20240215,172600,785507270,13500,13500,13500,13500,0
20240215,172500,785507270,13500,13500,13500,13500,0
20240215,172400,785507270,13500,13500,13500,13500,0
20240215,172300,785507270,13500,13500,13500,13500,0
20240215,172200,785507270,13500,13500,13500,13500,0
20240215,172100,785507270,13500,13500,13500,13500,0
20240215,172000,785507270,13500,13500,13500,13500,0
20240215,171900,785507270,13500,13500,13500,13500,0
20240215,171800,785507270,13500,13500,13500,13500,0
20240215,171700,785507270,13500,13500,13500,13500,0
20240215,171600,785507270,13500,13500,13500,13500,0
20240215,171500,785507270,13500,13500,13500,13500,0
20240215,171400,785507270,13500,13500,13500,13500,0
20240215,171300,785507270,13500,13500,13500,13500,0
20240215,171200,785507270,13500,13500,13500,13500,0
20240215,171100,785507270,13500,13500,13500,13500,0
20240215,171000,785507270,13500,13500,13500,13500,0
20240215,170900,785507270,13500,13500,13500,13500,0
20240215,170800,785507270,13500,13500,13500,13500,0
20240215,170700,785507270,13500,13500,13500,13500,0
20240215,170600,785507270,13500,13500,13500,13500,0
20240215,170500,785507270,13500,13500,13500,13500,0
20240215,170400,785507270,13500,13500,13500,13500,0
20240215,170300,785507270,13500,13500,13500,13500,0
20240215,170200,785507270,13500,13500,13500,13500,0
20240215,170100,785507270,13500,13500,13500,13500,0
20240215,170000,785507270,13500,13500,13500,13500,0
20240215,165900,785507270,13500,13500,13500,13500,371
20240215,165800,785507270,13500,13500,13500,13500,0
20240215,165700,785507270,13500,13500,13500,13500,0
20240215,165600,785507270,13500,13500,13500,13500,0
20240215,165500,785507270,13500,13500,13500,13500,0
20240215,165400,785507270,13500,13500,13500,13500,0
20240215,165300,785507270,13500,13500,13500,13500,0
20240215,165200,785507270,13500,13500,13500,13500,0
20240215,165100,785507270,13500,13500,13500,13500,0
20240215,165000,785507270,13500,13500,13500,13500,0
20240215,164900,785507270,13500,13500,13500,13500,0
20240215,164800,785507270,13500,13500,13500,13500,0
20240215,164700,785507270,13500,13500,13500,13500,0
20240215,164600,785507270,13500,13500,13500,13500,0
20240215,164500,785507270,13500,13500,13500,13500,0
20240215,164400,785507270,13500,13500,13500,13500,0
20240215,164300,785507270,13500,13500,13500,13500,0
20240215,164200,785507270,13500,13500,13500,13500,0
20240215,164100,785507270,13500,13500,13500,13500,0
20240215,164000,785507270,13500,13500,13500,13500,0
20240215,163900,785507270,13500,13500,13500,13500,0
20240215,163800,785507270,13500,13500,13500,13500,0
20240215,163700,785507270,13500,13500,13500,13500,0
20240215,163600,785507270,13500,13500,13500,13500,0
20240215,163500,785507270,13500,13500,13500,13500,0
20240215,163400,785507270,13500,13500,13500,13500,0
20240215,163300,785507270,13500,13500,13500,13500,0
20240215,163200,785507270,13500,13500,13500,13500,0
20240215,163100,785507270,13500,13500,13500,13500,0
20240215,163000,785507270,13500,13500,13500,13500,0
20240215,162900,785507270,13500,13500,13500,13500,371
20240215,162800,785507270,13500,13500,13500,13500,0
20240215,162700,785507270,13500,13500,13500,13500,0
20240215,162600,785507270,13500,13500,13500,13500,0
20240215,162500,785507270,13500,13500,13500,13500,0
20240215,162400,785507270,13500,13500,13500,13500,0
20240215,162300,785507270,13500,13500,13500,13500,0
20240215,162200,785507270,13500,13500,13500,13500,0
20240215,162100,785507270,13500,13500,13500,13500,0
20240215,162000,785507270,13500,13500,13500,13500,0
20240215,161900,785507270,13500,13500,13500,13500,0
20240215,161800,785507270,13500,13500,13500,13500,0
20240215,161700,785507270,13500,13500,13500,13500,0
20240215,161600,785507270,13500,13500,13500,13500,0
20240215,161500,785507270,13500,13500,13500,13500,0
20240215,161400,785507270,13500,13500,13500,13500,0
20240215,161300,785507270,13500,13500,13500,13500,0
20240215,161200,785507270,13500,13500,13500,13500,0
20240215,161100,785507270,13500,13500,13500,13500,0
20240215,161000,785507270,13500,13500,13500,13500,0
20240215,160900,785507270,13500,13500,13500,13500,0
20240215,160800,785507270,13500,13500,13500,13500,0
20240215,160700,785507270,13500,13500,13500,13500,0
20240215,160600,785507270,13500,13500,13500,13500,0
20240215,160500,785507270,13500,13500,13500,13500,0
20240215,160400,785507270,13500,13500,13500,13500,0
20240215,160300,785507270,13500,13500,13500,13500,0
20240215,160200,785507270,13500,13500,13500,13500,0
20240215,160100,785507270,13500,13500,13500,13500,0
20240215,160000,785507270,13500,13500,13500,13500,0
20240215,155900,785507270,13500,13500,13500,13500,371
20240215,155800,785507270,13500,13500,13500,13500,0
20240215,155700,785507270,13500,13500,13500,13500,0
20240215,155600,785507270,13500,13500,13500,13500,0
20240215,155500,785507270,13500,13500,13500,13500,0
20240215,155400,785507270,13500,13500,13500,13500,0
20240215,155300,785507270,13500,13500,13500,13500,0
20240215,155200,785507270,13500,13500,13500,13500,0
20240215,155100,785507270,13500,13500,13500,13500,0
20240215,155000,785507270,13500,13500,13500,13500,0
20240215,154900,785507270,13500,13500,13500,13500,0
20240215,154800,785507270,13500,13500,13500,13500,0
20240215,154700,785507270,13500,13500,13500,13500,0
20240215,154600,785507270,13500,13500,13500,13500,0
20240215,154500,785507270,13500,13500,13500,13500,0
20240215,154400,785507270,13500,13500,13500,13500,0
20240215,154300,785507270,13500,13500,13500,13500,0
20240215,154200,785507270,13500,13500,13500,13500,0
20240215,154100,785507270,13500,13500,13500,13500,0
20240215,154000,785507270,13500,13500,13500,13500,0
20240215,153900,785507270,13500,13500,13500,13500,0
20240215,153800,785507270,13500,13500,13500,13500,0
20240215,153700,785507270,13500,13500,13500,13500,0
20240215,153600,785507270,13500,13500,13500,13500,0
20240215,153500,785507270,13500,13500,13500,13500,0
20240215,153400,785507270,13500,13500,13500,13500,0
20240215,153300,785507270,13500,13500,13500,13500,0
20240215,153200,785507270,13500,13500,13500,13500,0
20240215,153100,785507270,13500,13500,13500,13500,0
20240215,153000,785507270,13500,13500,13500,13500,371
20240215,152900,780498770,13520,13520,13520,13520,0
20240215,152800,780498770,13520,13520,13520,13520,0
20240215,152700,780498770,13520,13520,13520,13520,0
20240215,152600,780498770,13520,13520,13520,13520,0
20240215,152500,780498770,13520,13520,13520,13520,0
20240215,152400,780498770,13520,13520,13520,13520,0
20240215,152300,780498770,13520,13520,13520,13520,0
20240215,152200,780498770,13520,13520,13520,13520,0
20240215,152100,780498770,13520,13520,13520,13520,0
20240215,152000,780498770,13520,13520,13520,13520,0
20240215,151900,780498770,13520,13530,13540,13520,19
20240215,151800,780241610,13520,13510,13520,13500,148
20240215,151700,778242620,13510,13500,13510,13500,22
20240215,151600,777945550,13500,13500,13510,13500,399
20240215,151500,772555220,13500,13510,13510,13500,9
20240215,151400,772433640,13510,13500,13510,13500,22
20240215,151300,772136570,13500,13500,13500,13500,2
20240215,151200,772109570,13500,13490,13500,13490,69
20240215,151100,771178080,13500,13500,13500,13480,1456
20240215,151000,751536110,13500,13500,13500,13500,2
20240215,150900,751509110,13500,13510,13510,13500,18
20240215,150800,751266080,13500,13500,13500,13500,2
20240215,150700,751239080,13510,13510,13510,13500,30
20240215,150600,750833790,13510,13510,13510,13500,97
20240215,150500,749523340,13510,13510,13510,13500,59
20240215,150400,748726270,13490,13520,13520,13480,1712
20240215,150300,725628200,13520,13510,13530,13510,10
20240215,150200,725492980,13510,13510,13510,13500,20
20240215,150100,725222790,13500,13500,13510,13500,13
20240215,150000,725047180,13510,13500,13510,13500,99
20240215,145900,723710060,13510,13540,13540,13500,972
20240215,145800,710578370,13550,13530,13570,13530,19
20240215,145700,710320900,13510,13510,13510,13500,319
20240215,145600,706011230,13500,13510,13510,13500,15
20240215,145500,705808610,13530,13530,13530,13500,953
20240215,145400,692927100,13550,13500,13580,13500,1064
20240215,145300,678521790,13490,13510,13510,13490,21
20240215,145200,678238280,13510,13510,13510,13500,191
20240215,145100,675659570,13510,13510,13510,13500,22
20240215,145000,675362360,13510,13510,13510,13500,29
20240215,144900,674970650,13510,13510,13510,13500,19
20240215,144800,674713990,13510,13500,13510,13500,7
20240215,144700,674619460,13510,13510,13510,13500,8
20240215,144600,674511440,13500,13500,13510,13500,10
20240215,144500,674376360,13500,13500,13500,13500,2
20240215,144400,674349360,13500,13500,13500,13500,12
20240215,144300,674187360,13500,13490,13500,13490,386
20240215,144200,668976510,13500,13510,13520,13500,320
20240215,144100,664654340,13510,13510,13510,13510,7
20240215,144000,664559770,13510,13500,13510,13500,16
20240215,143900,664343620,13500,13500,13500,13490,194
20240215,143800,661724710,13500,13520,13520,13490,340
20240215,143700,657133340,13520,13500,13520,13500,108
20240215,143600,655673410,13510,13500,13510,13500,34
20240215,143500,655214090,13510,13510,13510,13500,117
20240215,143400,653633430,13500,13510,13510,13500,159
20240215,143300,651485880,13510,13510,13510,13500,15
20240215,143200,651283250,13510,13520,13520,13510,187
20240215,143100,648756840,13520,13520,13520,13510,10
20240215,143000,648621650,13510,13510,13520,13510,7
20240215,142900,648527030,13510,13510,13510,13510,3
20240215,142800,648486500,13510,13510,13510,13510,0
20240215,142700,648486500,13510,13510,13510,13510,1
20240215,142600,648472990,13510,13510,13510,13510,4
20240215,142500,648418950,13510,13510,13510,13510,1
20240215,142400,648405440,13520,13520,13520,13520,8
20240215,142300,648297280,13500,13520,13520,13500,6
20240215,142200,648216180,13500,13500,13500,13490,244
20240215,142100,644923370,13500,13520,13530,13500,252
20240215,142000,641520090,13520,13520,13520,13520,1
20240215,141900,641506570,13530,13530,13530,13530,1
20240215,141800,641493040,13530,13530,13530,13530,73
20240215,141700,640505350,13540,13540,13540,13530,432
20240215,141600,634656170,13550,13550,13550,13550,169
20240215,141500,632366220,13560,13560,13560,13560,13
20240215,141400,632189940,13560,13550,13560,13550,9
20240215,141300,632067910,13560,13560,13560,13560,23
20240215,141200,631756030,13550,13560,13560,13550,25
20240215,141100,631417200,13560,13550,13560,13540,210
20240215,141000,628569680,13540,13530,13570,13530,488
20240215,140900,621960050,13530,13520,13530,13500,360
20240215,140800,617091470,13510,13510,13510,13500,348
20240215,140700,612393360,13500,13520,13520,13490,4173
20240215,140600,556040800,13530,13530,13530,13530,36
20240215,140500,555553720,13530,13570,13580,13530,1353
20240215,140400,537218310,13560,13560,13560,13560,1
20240215,140300,537204750,13570,13570,13570,13570,15
20240215,140200,537001200,13560,13560,13560,13560,1
20240215,140100,536987640,13570,13570,13570,13570,52
20240215,140000,536282000,13570,13560,13570,13560,2
20240215,135900,536254870,13580,13580,13580,13580,10
20240215,135800,536119070,13580,13580,13580,13580,78
20240215,135700,535059830,13560,13570,13580,13560,123
20240215,135600,533390590,13570,13570,13570,13570,45
20240215,135500,532779940,13560,13560,13560,13560,1
20240215,135400,532766380,13580,13580,13580,13580,4
20240215,135300,532712060,13560,13560,13560,13560,1
20240215,135200,532698500,13560,13560,13560,13560,0
20240215,135100,532698500,13560,13560,13560,13560,1
20240215,135000,532684940,13570,13580,13580,13570,46
20240215,134900,532060640,13570,13580,13580,13570,28
20240215,134800,531680450,13580,13560,13580,13560,554
20240215,134700,524167660,13560,13530,13560,13510,681
20240215,134600,514952690,13520,13600,13600,13520,4331
20240215,134500,456189280,13600,13600,13600,13600,0
20240215,134400,456189280,13600,13600,13600,13600,1
20240215,134300,456175680,13610,13610,13610,13610,100
20240215,134200,454814680,13610,13610,13610,13610,0
20240215,134100,454814680,13610,13610,13610,13610,1
20240215,134000,454801070,13610,13610,13610,13610,191
20240215,133900,452201560,13600,13590,13600,13590,81
20240215,133800,451099970,13590,13590,13590,13590,0
20240215,133700,451099970,13590,13590,13590,13590,1
20240215,133600,451086380,13600,13600,13600,13600,100
20240215,133500,449726380,13590,13590,13590,13590,0
20240215,133400,449726380,13590,13600,13600,13590,501
20240215,133300,442912790,13600,13600,13600,13600,15
20240215,133200,442708790,13590,13600,13600,13590,2
20240215,133100,442681600,13590,13590,13590,13590,0
20240215,133000,442681600,13590,13600,13600,13590,4
20240215,132900,442627210,13590,13590,13590,13590,0
20240215,132800,442627210,13590,13590,13590,13590,1
20240215,132700,442613620,13600,13600,13600,13600,17
20240215,132600,442382420,13600,13600,13600,13600,0
20240215,132500,442382420,13600,13600,13600,13590,180
20240215,132400,439934490,13600,13590,13600,13590,45
20240215,132300,439322660,13590,13590,13590,13590,1
20240215,132200,439309070,13590,13590,13590,13590,152
20240215,132100,437243390,13590,13600,13600,13590,744
20240215,132000,427125990,13610,13610,13610,13600,83
20240215,131900,425996500,13600,13600,13600,13600,0
20240215,131800,425996500,13600,13600,13600,13600,58
20240215,131700,425207700,13600,13600,13600,13600,0
20240215,131600,425207700,13600,13600,13600,13600,1
20240215,131500,425194100,13600,13600,13600,13600,15
20240215,131400,424990100,13600,13600,13600,13600,2
20240215,131300,424962900,13600,13600,13600,13600,14
20240215,131200,424772500,13600,13600,13600,13600,0
20240215,131100,424772500,13600,13600,13600,13600,334
20240215,131000,420230100,13610,13610,13610,13600,416
20240215,130900,414568440,13610,13610,13610,13610,142
20240215,130800,412635820,13620,13620,13620,13620,8
20240215,130700,412526860,13610,13610,13610,13610,17
20240215,130600,412295490,13620,13620,13620,13610,78
20240215,130500,411233200,13620,13610,13620,13610,85
20240215,130400,410075650,13620,13620,13620,13620,3
20240215,130300,410034790,13620,13620,13620,13620,4
20240215,130200,409980310,13610,13610,13610,13610,17
20240215,130100,409748940,13620,13620,13620,13620,10
20240215,130000,409612740,13610,13610,13610,13610,16
20240215,125900,409394980,13610,13610,13610,13610,0
20240215,125800,409394980,13610,13610,13610,13610,16
20240215,125700,409177220,13610,13610,13610,13610,0
20240215,125600,409177220,13610,13610,13610,13610,0
20240215,125500,409177220,13610,13610,13610,13610,2
20240215,125400,409150000,13620,13620,13620,13620,140
20240215,125300,407243200,13610,13620,13620,13610,388
20240215,125200,401958740,13620,13650,13650,13620,1633
20240215,125100,379697760,13670,13650,13670,13650,118
20240215,125000,378085780,13660,13660,13660,13660,0
20240215,124900,378085780,13660,13660,13660,13660,1
20240215,124800,378072120,13650,13650,13650,13650,2
20240215,124700,378044820,13650,13650,13650,13650,2
20240215,124600,378017520,13650,13670,13670,13650,14
20240215,124500,377826220,13670,13670,13670,13670,0
20240215,124400,377826220,13670,13640,13670,13640,142
20240215,124300,375885890,13660,13660,13660,13660,1
20240215,124200,375872230,13640,13640,13640,13640,2
20240215,124100,375844950,13660,13660,13660,13660,0
20240215,124000,375844950,13660,13640,13660,13640,207
20240215,123900,373021300,13630,13630,13630,13630,2
20240215,123800,372994040,13640,13640,13640,13640,0
20240215,123700,372994040,13640,13620,13640,13620,3
20240215,123600,372953160,13640,13640,13640,13640,1
20240215,123500,372939520,13610,13610,13610,13610,2
20240215,123400,372912300,13640,13620,13640,13620,143
20240215,123300,370963880,13620,13630,13630,13610,16
20240215,123200,370746080,13620,13620,13620,13620,62
20240215,123100,369901640,13630,13630,13630,13630,0
20240215,123000,369901640,13630,13630,13630,13620,17
20240215,122900,369670080,13620,13620,13620,13620,5
20240215,122800,369601980,13630,13630,13630,13620,53
20240215,122700,368879610,13620,13630,13630,13620,4
20240215,122600,368825100,13620,13620,13620,13620,0
20240215,122500,368825100,13620,13620,13620,13620,2
20240215,122400,368797860,13620,13620,13620,13620,0
20240215,122300,368797860,13620,13620,13620,13620,2
20240215,122200,368770620,13620,13620,13620,13620,0
20240215,122100,368770620,13620,13620,13620,13620,2
20240215,122000,368743380,13640,13630,13640,13630,144
20240215,121900,366779960,13610,13610,13610,13610,2
20240215,121800,366752740,13630,13630,13630,13630,300
20240215,121700,362663740,13610,13610,13610,13610,0
20240215,121600,362663740,13610,13610,13610,13610,2
20240215,121500,362636520,13630,13630,13630,13630,0
20240215,121400,362636520,13630,13610,13630,13610,156
20240215,121300,360510690,13610,13610,13610,13610,0
20240215,121200,360510690,13610,13600,13610,13600,8
20240215,121100,360401830,13610,13610,13610,13610,114
20240215,121000,358850290,13600,13600,13600,13600,31
20240215,120900,358428690,13600,13600,13600,13600,24
20240215,120800,358102290,13600,13610,13610,13600,258
20240215,120700,354591050,13610,13610,13610,13610,2
20240215,120600,354563830,13630,13630,13630,13630,0
20240215,120500,354563830,13630,13610,13630,13610,3
20240215,120400,354522980,13610,13610,13610,13610,0
20240215,120300,354522980,13610,13610,13610,13610,0
20240215,120200,354522980,13610,13610,13610,13610,2
20240215,120100,354495760,13630,13610,13630,13610,88
20240215,120000,353297290,13600,13600,13600,13600,2
20240215,115900,353270090,13610,13610,13610,13610,9
20240215,115800,353147600,13610,13610,13610,13610,2
20240215,115700,353120380,13610,13610,13610,13610,14
20240215,115600,352929840,13610,13650,13650,13610,47
20240215,115500,352289470,13660,13660,13660,13660,1
20240215,115400,352275810,13650,13650,13650,13650,0
20240215,115300,352275810,13650,13650,13650,13630,326
20240215,115200,347829190,13660,13640,13660,13640,3
20240215,115100,347788250,13630,13640,13660,13630,34
20240215,115000,347324470,13630,13620,13630,13620,36
20240215,114900,346833910,13620,13620,13620,13600,1061
20240215,114800,332403930,13630,13610,13630,13610,155
20240215,114700,330293710,13600,13600,13600,13600,0
20240215,114600,330293710,13600,13600,13600,13600,2
20240215,114500,330266510,13610,13610,13610,13610,1
20240215,114400,330252900,13600,13610,13610,13600,3
20240215,114300,330212090,13610,13610,13610,13610,3
20240215,114200,330171260,13610,13610,13610,13600,5
20240215,114100,330103230,13610,13600,13610,13600,443
20240215,114000,324078410,13590,13600,13600,13590,199
20240215,113900,321372100,13590,13590,13590,13590,26
20240215,113800,321018760,13590,13590,13590,13590,0
20240215,113700,321018760,13590,13590,13590,13590,15
20240215,113600,320814910,13590,13590,13590,13590,32
20240215,113500,320380030,13590,13600,13600,13590,17
20240215,113400,320148990,13590,13590,13590,13590,10
20240215,113300,320013090,13590,13590,13600,13590,16
20240215,113200,319795640,13600,13600,13600,13600,0
20240215,113100,319795640,13600,13590,13600,13590,12
20240215,113000,319632550,13590,13590,13600,13590,22
20240215,112900,319333470,13590,13590,13590,13590,0
20240215,112800,319333470,13590,13600,13600,13590,16
20240215,112700,319115890,13590,13600,13600,13590,32
20240215,112600,318680710,13590,13590,13590,13590,2
20240215,112500,318653530,13600,13600,13600,13600,65
20240215,112400,317769530,13600,13600,13600,13600,271
20240215,112300,314083930,13610,13610,13610,13600,23
20240215,112200,313770920,13610,13610,13610,13610,59
20240215,112100,312967930,13610,13600,13610,13600,16
20240215,112000,312750190,13600,13600,13600,13590,478
20240215,111900,306249740,13590,13590,13590,13590,2
20240215,111800,306222560,13590,13640,13640,13590,1226
20240215,111700,289513150,13670,13660,13670,13660,658
20240215,111600,280520990,13660,13620,13670,13620,928
20240215,111500,267864210,13610,13610,13610,13610,0
20240215,111400,267864210,13610,13610,13610,13610,48
20240215,111300,267210930,13590,13590,13590,13590,0
20240215,111200,267210930,13590,13590,13600,13590,41
20240215,111100,266653490,13580,13590,13600,13580,599
20240215,111000,258511430,13600,13650,13650,13580,7842
20240215,110900,151768360,13650,13650,13650,13650,0
20240215,110800,151768360,13650,13650,13670,13650,16
20240215,110700,151549800,13650,13650,13670,13650,123
20240215,110600,149869570,13670,13670,13670,13670,0
20240215,110500,149869570,13670,13650,13670,13650,15
20240215,110400,149664660,13670,13670,13670,13670,0
20240215,110300,149664660,13670,13650,13670,13650,9
20240215,110200,149541730,13660,13660,13660,13660,0
20240215,110100,149541730,13660,13640,13660,13640,144
20240215,110000,147575450,13640,13660,13660,13640,8
20240215,105900,147466240,13660,13660,13660,13660,11
20240215,105800,147315980,13650,13670,13670,13650,3
20240215,105700,147275010,13650,13650,13650,13650,0
20240215,105600,147275010,13650,13650,13650,13650,2
20240215,105500,147247710,13650,13650,13650,13650,0
20240215,105400,147247710,13650,13660,13670,13650,95
20240215,105300,145950710,13640,13640,13640,13640,17
20240215,105200,145718830,13650,13650,13650,13650,17
20240215,105100,145486780,13650,13650,13650,13650,16
20240215,105000,145268380,13650,13650,13650,13650,0
20240215,104900,145268380,13650,13650,13650,13650,12
20240215,104800,145104580,13650,13650,13650,13650,0
20240215,104700,145104580,13650,13650,13650,13650,101
20240215,104600,143725930,13650,13650,13650,13650,0
20240215,104500,143725930,13650,13650,13650,13650,0
20240215,104400,143725930,13650,13660,13670,13650,17
20240215,104300,143493620,13670,13660,13670,13660,67
20240215,104200,142578370,13650,13670,13670,13650,235
20240215,104100,139366400,13690,13690,13690,13690,0
20240215,104000,139366400,13690,13670,13690,13670,6
20240215,103900,139284300,13690,13690,13690,13690,0
20240215,103800,139284300,13690,13660,13690,13660,91
20240215,103700,138040120,13650,13650,13650,13650,66
20240215,103600,137139220,13650,13660,13660,13650,43
20240215,103500,136552160,13660,13660,13660,13660,2
20240215,103400,136524840,13660,13660,13660,13660,0
20240215,103300,136524840,13660,13660,13660,13660,2
20240215,103200,136497520,13660,13660,13660,13660,0
20240215,103100,136497520,13660,13660,13660,13660,0
20240215,103000,136497520,13660,13660,13660,13660,2
20240215,102900,136470200,13660,13660,13660,13660,40
20240215,102800,135923800,13650,13650,13650,13650,2
20240215,102700,135896500,13650,13660,13660,13630,543
20240215,102600,128494060,13660,13660,13660,13660,2
20240215,102500,128466740,13660,13660,13660,13660,31
20240215,102400,128043280,13660,13650,13660,13650,102
20240215,102300,126649980,13660,13660,13660,13660,7
20240215,102200,126554360,13650,13640,13650,13640,666
20240215,102100,117469910,13640,13650,13650,13640,26
20240215,102000,117115030,13650,13650,13650,13650,19
20240215,101900,116855680,13650,13640,13650,13640,3
20240215,101800,116814750,13640,13640,13660,13640,581
20240215,101700,108883490,13640,13660,13660,13640,601
20240215,101600,100685150,13660,13690,13740,13660,749
20240215,101500,90431560,13690,13670,13690,13660,481
20240215,101400,83851240,13660,13670,13670,13660,3
20240215,101300,83810250,13660,13660,13660,13660,413
20240215,101200,78168670,13650,13650,13650,13650,2
20240215,101100,78141370,13660,13680,13680,13650,6
20240215,101000,78059430,13660,13640,13700,13640,786
20240215,100900,67309190,13640,13650,13650,13640,18
20240215,100800,67063620,13650,13650,13650,13650,21
20240215,100700,66776970,13640,13650,13650,13640,17
20240215,100600,66545060,13640,13650,13650,13640,90
20240215,100500,65316660,13650,13650,13650,13640,4
20240215,100400,65262080,13640,13640,13640,13640,87
20240215,100300,64075400,13630,13630,13630,13630,16
20240215,100200,63857320,13640,13640,13640,13640,50
20240215,100100,63175320,13640,13640,13640,13640,29
20240215,100000,62779760,13650,13640,13650,13640,10
20240215,095900,62643350,13640,13640,13640,13640,9
20240215,095800,62520590,13640,13640,13640,13640,2
20240215,095700,62493310,13640,13640,13640,13640,75
20240215,095600,61470310,13630,13630,13630,13630,25
20240215,095500,61129560,13630,13630,13630,13630,11
20240215,095400,60979630,13630,13630,13630,13630,2
20240215,095300,60952370,13640,13640,13640,13640,53
20240215,095200,60229450,13630,13630,13630,13630,12
20240215,095100,60065890,13630,13630,13630,13630,19
20240215,095000,59806920,13630,13630,13630,13630,100
20240215,094900,58443920,13640,13630,13640,13630,111
20240215,094800,56929950,13630,13630,13630,13630,25
20240215,094700,56589200,13630,13630,13630,13630,7
20240215,094600,56493790,13630,13630,13630,13630,20
20240215,094500,56221190,13630,13650,13650,13630,625
20240215,094400,47700430,13640,13640,13650,13640,336
20240215,094300,43117370,13640,13640,13640,13640,5
20240215,094200,43049170,13640,13640,13640,13640,17
20240215,094100,42817290,13640,13650,13650,13640,19
20240215,094000,42558040,13650,13640,13650,13640,165
20240215,093900,40306550,13630,13660,13660,13630,1004
20240215,093800,26605680,13660,13660,13660,13660,2
20240215,093700,26578360,13680,13670,13680,13660,109
20240215,093600,25088040,13660,13670,13670,13660,98
20240215,093500,23748530,13670,13680,13680,13670,3
20240215,093400,23707510,13660,13660,13660,13660,0
20240215,093300,23707510,13660,13670,13690,13660,64
20240215,093200,22832260,13670,13670,13670,13670,4
20240215,093100,22777580,13660,13650,13660,13650,99
20240215,093000,21425950,13650,13640,13650,13640,17
20240215,092900,21194010,13640,13640,13640,13640,19
20240215,092800,20934850,13640,13640,13640,13640,14
20240215,092700,20743890,13640,13650,13650,13640,7
20240215,092600,20648400,13650,13650,13650,13650,267
20240215,092500,17003850,13650,13690,13690,13650,450
20240215,092400,10856190,13680,13680,13680,13680,2
20240215,092300,10828830,13680,13680,13680,13680,46
20240215,092200,10199550,13670,13670,13670,13670,7
20240215,092100,10103860,13670,13670,13670,13670,2
20240215,092000,10076520,13670,13710,13710,13660,528
20240215,091900,2851840,13710,13710,13710,13710,1
20240215,091800,2838130,13720,13720,13720,13720,0
20240215,091700,2838130,13720,13750,13750,13720,38
20240215,091600,2316530,13750,13750,13750,13750,0
20240215,091500,2316530,13750,13750,13750,13750,2
20240215,091400,2289030,13760,13760,13760,13760,1
20240215,091300,2275270,13760,13760,13760,13760,0
20240215,091200,2275270,13760,13760,13760,13760,0
20240215,091100,2275270,13760,13760,13760,13760,0
20240215,091000,2275270,13760,13760,13760,13760,1
20240215,090900,2261510,13750,13770,13770,13750,2
20240215,090800,2233990,13760,13760,13760,13760,0
20240215,090700,2233990,13760,13760,13760,13750,32
20240215,090600,1793680,13750,13760,13760,13750,16
20240215,090500,1573670,13760,13760,13760,13760,3
20240215,090400,1532390,13760,13780,13780,13760,12
20240215,090300,1367130,13790,13790,13790,13790,0
20240215,090200,1367130,13790,13790,13790,13790,0
20240215,090100,1367130,13790,13790,13790,13790,3
20240215,090000,1325760,13810,13810,13810,13810,96