KissMeData/089980/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195700,690205740,20300,20300,20300,20300,1196
20240216,195600,690205740,20300,20300,20300,20300,0
20240216,195500,690205740,20300,20300,20300,20300,0
20240216,195400,690205740,20300,20300,20300,20300,0
20240216,195300,690205740,20300,20300,20300,20300,0
20240216,195200,690205740,20300,20300,20300,20300,0
20240216,195100,690205740,20300,20300,20300,20300,0
20240216,195000,690205740,20300,20300,20300,20300,0
20240216,194900,690205740,20300,20300,20300,20300,0
20240216,194800,690205740,20300,20300,20300,20300,0
20240216,194700,690205740,20300,20300,20300,20300,0
20240216,194600,690205740,20300,20300,20300,20300,0
20240216,194500,690205740,20300,20300,20300,20300,0
20240216,194400,690205740,20300,20300,20300,20300,0
20240216,194300,690205740,20300,20300,20300,20300,0
20240216,194200,690205740,20300,20300,20300,20300,0
20240216,194100,690205740,20300,20300,20300,20300,0
20240216,194000,690205740,20300,20300,20300,20300,0
20240216,193900,690205740,20300,20300,20300,20300,0
20240216,193800,690205740,20300,20300,20300,20300,0
20240216,193700,690205740,20300,20300,20300,20300,0
20240216,193600,690205740,20300,20300,20300,20300,0
20240216,193500,690205740,20300,20300,20300,20300,0
20240216,193400,690205740,20300,20300,20300,20300,0
20240216,193300,690205740,20300,20300,20300,20300,0
20240216,193200,690205740,20300,20300,20300,20300,0
20240216,193100,690205740,20300,20300,20300,20300,0
20240216,193000,690205740,20300,20300,20300,20300,0
20240216,192900,690205740,20300,20300,20300,20300,0
20240216,192800,690205740,20300,20300,20300,20300,0
20240216,192700,690205740,20300,20300,20300,20300,1196
20240216,192600,690205740,20300,20300,20300,20300,0
20240216,192500,690205740,20300,20300,20300,20300,0
20240216,192400,690205740,20300,20300,20300,20300,0
20240216,192300,690205740,20300,20300,20300,20300,0
20240216,192200,690205740,20300,20300,20300,20300,0
20240216,192100,690205740,20300,20300,20300,20300,0
20240216,192000,690205740,20300,20300,20300,20300,0
20240216,191900,690205740,20300,20300,20300,20300,0
20240216,191800,690205740,20300,20300,20300,20300,0
20240216,191700,690205740,20300,20300,20300,20300,0
20240216,191600,690205740,20300,20300,20300,20300,0
20240216,191500,690205740,20300,20300,20300,20300,0
20240216,191400,690205740,20300,20300,20300,20300,0
20240216,191300,690205740,20300,20300,20300,20300,0
20240216,191200,690205740,20300,20300,20300,20300,0
20240216,191100,690205740,20300,20300,20300,20300,0
20240216,191000,690205740,20300,20300,20300,20300,0
20240216,190900,690205740,20300,20300,20300,20300,0
20240216,190800,690205740,20300,20300,20300,20300,0
20240216,190700,690205740,20300,20300,20300,20300,0
20240216,190600,690205740,20300,20300,20300,20300,0
20240216,190500,690205740,20300,20300,20300,20300,0
20240216,190400,690205740,20300,20300,20300,20300,0
20240216,190300,690205740,20300,20300,20300,20300,0
20240216,190200,690205740,20300,20300,20300,20300,0
20240216,190100,690205740,20300,20300,20300,20300,0
20240216,190000,690205740,20300,20300,20300,20300,0
20240216,185900,690205740,20300,20300,20300,20300,0
20240216,185800,690205740,20300,20300,20300,20300,0
20240216,185700,690205740,20300,20300,20300,20300,1196
20240216,185600,690205740,20300,20300,20300,20300,0
20240216,185500,690205740,20300,20300,20300,20300,0
20240216,185400,690205740,20300,20300,20300,20300,0
20240216,185300,690205740,20300,20300,20300,20300,0
20240216,185200,690205740,20300,20300,20300,20300,0
20240216,185100,690205740,20300,20300,20300,20300,0
20240216,185000,690205740,20300,20300,20300,20300,0
20240216,184900,690205740,20300,20300,20300,20300,0
20240216,184800,690205740,20300,20300,20300,20300,0
20240216,184700,690205740,20300,20300,20300,20300,0
20240216,184600,690205740,20300,20300,20300,20300,0
20240216,184500,690205740,20300,20300,20300,20300,0
20240216,184400,690205740,20300,20300,20300,20300,0
20240216,184300,690205740,20300,20300,20300,20300,0
20240216,184200,690205740,20300,20300,20300,20300,0
20240216,184100,690205740,20300,20300,20300,20300,0
20240216,184000,690205740,20300,20300,20300,20300,0
20240216,183900,690205740,20300,20300,20300,20300,0
20240216,183800,690205740,20300,20300,20300,20300,0
20240216,183700,690205740,20300,20300,20300,20300,0
20240216,183600,690205740,20300,20300,20300,20300,0
20240216,183500,690205740,20300,20300,20300,20300,0
20240216,183400,690205740,20300,20300,20300,20300,0
20240216,183300,690205740,20300,20300,20300,20300,0
20240216,183200,690205740,20300,20300,20300,20300,0
20240216,183100,690205740,20300,20300,20300,20300,0
20240216,183000,690205740,20300,20300,20300,20300,0
20240216,182900,690205740,20300,20300,20300,20300,0
20240216,182800,690205740,20300,20300,20300,20300,0
20240216,182700,690205740,20300,20300,20300,20300,1196
20240216,182600,690205740,20300,20300,20300,20300,0
20240216,182500,690205740,20300,20300,20300,20300,0
20240216,182400,690205740,20300,20300,20300,20300,0
20240216,182300,690205740,20300,20300,20300,20300,0
20240216,182200,690205740,20300,20300,20300,20300,0
20240216,182100,690205740,20300,20300,20300,20300,0
20240216,182000,690205740,20300,20300,20300,20300,0
20240216,181900,690205740,20300,20300,20300,20300,0
20240216,181800,690205740,20300,20300,20300,20300,0
20240216,181700,690205740,20300,20300,20300,20300,0
20240216,181600,690205740,20300,20300,20300,20300,0
20240216,181500,690205740,20300,20300,20300,20300,0
20240216,181400,690205740,20300,20300,20300,20300,0
20240216,181300,690205740,20300,20300,20300,20300,0
20240216,181200,690205740,20300,20300,20300,20300,0
20240216,181100,690205740,20300,20300,20300,20300,0
20240216,181000,690205740,20300,20300,20300,20300,0
20240216,180900,690205740,20300,20300,20300,20300,0
20240216,180800,690205740,20300,20300,20300,20300,0
20240216,180700,690205740,20300,20300,20300,20300,0
20240216,180600,690205740,20300,20300,20300,20300,0
20240216,180500,690205740,20300,20300,20300,20300,0
20240216,180400,690205740,20300,20300,20300,20300,0
20240216,180300,690205740,20300,20300,20300,20300,0
20240216,180200,690205740,20300,20300,20300,20300,0
20240216,180100,690205740,20300,20300,20300,20300,0
20240216,180000,690205740,20300,20300,20300,20300,0
20240216,175900,690205740,20300,20300,20300,20300,0
20240216,175800,690205740,20300,20300,20300,20300,0
20240216,175700,690205740,20300,20300,20300,20300,1196
20240216,175600,690205740,20300,20300,20300,20300,0
20240216,175500,690205740,20300,20300,20300,20300,0
20240216,175400,690205740,20300,20300,20300,20300,0
20240216,175300,690205740,20300,20300,20300,20300,0
20240216,175200,690205740,20300,20300,20300,20300,0
20240216,175100,690205740,20300,20300,20300,20300,0
20240216,175000,690205740,20300,20300,20300,20300,0
20240216,174900,690205740,20300,20300,20300,20300,0
20240216,174800,690205740,20300,20300,20300,20300,0
20240216,174700,690205740,20300,20300,20300,20300,0
20240216,174600,690205740,20300,20300,20300,20300,0
20240216,174500,690205740,20300,20300,20300,20300,0
20240216,174400,690205740,20300,20300,20300,20300,0
20240216,174300,690205740,20300,20300,20300,20300,0
20240216,174200,690205740,20300,20300,20300,20300,0
20240216,174100,690205740,20300,20300,20300,20300,0
20240216,174000,690205740,20300,20300,20300,20300,0
20240216,173900,690205740,20300,20300,20300,20300,0
20240216,173800,690205740,20300,20300,20300,20300,0
20240216,173700,690205740,20300,20300,20300,20300,0
20240216,173600,690205740,20300,20300,20300,20300,0
20240216,173500,690205740,20300,20300,20300,20300,0
20240216,173400,690205740,20300,20300,20300,20300,0
20240216,173300,690205740,20300,20300,20300,20300,0
20240216,173200,690205740,20300,20300,20300,20300,0
20240216,173100,690205740,20300,20300,20300,20300,0
20240216,173000,690205740,20300,20300,20300,20300,0
20240216,172900,690205740,20300,20300,20300,20300,0
20240216,172800,690205740,20300,20300,20300,20300,0
20240216,172700,690205740,20300,20300,20300,20300,1196
20240216,172600,690205740,20300,20300,20300,20300,0
20240216,172500,690205740,20300,20300,20300,20300,0
20240216,172400,690205740,20300,20300,20300,20300,0
20240216,172300,690205740,20300,20300,20300,20300,0
20240216,172200,690205740,20300,20300,20300,20300,0
20240216,172100,690205740,20300,20300,20300,20300,0
20240216,172000,690205740,20300,20300,20300,20300,0
20240216,171900,690205740,20300,20300,20300,20300,0
20240216,171800,690205740,20300,20300,20300,20300,0
20240216,171700,690205740,20300,20300,20300,20300,0
20240216,171600,690205740,20300,20300,20300,20300,0
20240216,171500,690205740,20300,20300,20300,20300,0
20240216,171400,690205740,20300,20300,20300,20300,0
20240216,171300,690205740,20300,20300,20300,20300,0
20240216,171200,690205740,20300,20300,20300,20300,0
20240216,171100,690205740,20300,20300,20300,20300,0
20240216,171000,690205740,20300,20300,20300,20300,0
20240216,170900,690205740,20300,20300,20300,20300,0
20240216,170800,690205740,20300,20300,20300,20300,0
20240216,170700,690205740,20300,20300,20300,20300,0
20240216,170600,690205740,20300,20300,20300,20300,0
20240216,170500,690205740,20300,20300,20300,20300,0
20240216,170400,690205740,20300,20300,20300,20300,0
20240216,170300,690205740,20300,20300,20300,20300,0
20240216,170200,690205740,20300,20300,20300,20300,0
20240216,170100,690205740,20300,20300,20300,20300,0
20240216,170000,690205740,20300,20300,20300,20300,0
20240216,165900,690205740,20300,20300,20300,20300,0
20240216,165800,690205740,20300,20300,20300,20300,0
20240216,165700,690205740,20300,20300,20300,20300,1196
20240216,165600,690205740,20300,20300,20300,20300,0
20240216,165500,690205740,20300,20300,20300,20300,0
20240216,165400,690205740,20300,20300,20300,20300,0
20240216,165300,690205740,20300,20300,20300,20300,0
20240216,165200,690205740,20300,20300,20300,20300,0
20240216,165100,690205740,20300,20300,20300,20300,0
20240216,165000,690205740,20300,20300,20300,20300,0
20240216,164900,690205740,20300,20300,20300,20300,0
20240216,164800,690205740,20300,20300,20300,20300,0
20240216,164700,690205740,20300,20300,20300,20300,0
20240216,164600,690205740,20300,20300,20300,20300,0
20240216,164500,690205740,20300,20300,20300,20300,0
20240216,164400,690205740,20300,20300,20300,20300,0
20240216,164300,690205740,20300,20300,20300,20300,0
20240216,164200,690205740,20300,20300,20300,20300,0
20240216,164100,690205740,20300,20300,20300,20300,0
20240216,164000,690205740,20300,20300,20300,20300,0
20240216,163900,690205740,20300,20300,20300,20300,0
20240216,163800,690205740,20300,20300,20300,20300,0
20240216,163700,690205740,20300,20300,20300,20300,0
20240216,163600,690205740,20300,20300,20300,20300,0
20240216,163500,690205740,20300,20300,20300,20300,0
20240216,163400,690205740,20300,20300,20300,20300,0
20240216,163300,690205740,20300,20300,20300,20300,0
20240216,163200,690205740,20300,20300,20300,20300,0
20240216,163100,690205740,20300,20300,20300,20300,0
20240216,163000,690205740,20300,20300,20300,20300,0
20240216,162900,690205740,20300,20300,20300,20300,0
20240216,162800,690205740,20300,20300,20300,20300,0
20240216,162700,690205740,20300,20300,20300,20300,1196
20240216,162600,690205740,20300,20300,20300,20300,0
20240216,162500,690205740,20300,20300,20300,20300,0
20240216,162400,690205740,20300,20300,20300,20300,0
20240216,162300,690205740,20300,20300,20300,20300,0
20240216,162200,690205740,20300,20300,20300,20300,0
20240216,162100,690205740,20300,20300,20300,20300,0
20240216,162000,690205740,20300,20300,20300,20300,0
20240216,161900,690205740,20300,20300,20300,20300,0
20240216,161800,690205740,20300,20300,20300,20300,0
20240216,161700,690205740,20300,20300,20300,20300,0
20240216,161600,690205740,20300,20300,20300,20300,0
20240216,161500,690205740,20300,20300,20300,20300,0
20240216,161400,690205740,20300,20300,20300,20300,0
20240216,161300,690205740,20300,20300,20300,20300,0
20240216,161200,690205740,20300,20300,20300,20300,0
20240216,161100,690205740,20300,20300,20300,20300,0
20240216,161000,690205740,20300,20300,20300,20300,0
20240216,160900,690205740,20300,20300,20300,20300,0
20240216,160800,690205740,20300,20300,20300,20300,0
20240216,160700,690205740,20300,20300,20300,20300,0
20240216,160600,690205740,20300,20300,20300,20300,0
20240216,160500,690205740,20300,20300,20300,20300,0
20240216,160400,690205740,20300,20300,20300,20300,0
20240216,160300,690205740,20300,20300,20300,20300,0
20240216,160200,690205740,20300,20300,20300,20300,0
20240216,160100,690205740,20300,20300,20300,20300,0
20240216,160000,690205740,20300,20300,20300,20300,0
20240216,155900,690205740,20300,20300,20300,20300,0
20240216,155800,690205740,20300,20300,20300,20300,0
20240216,155700,690205740,20300,20300,20300,20300,1196
20240216,155600,690205740,20300,20300,20300,20300,0
20240216,155500,690205740,20300,20300,20300,20300,0
20240216,155400,690205740,20300,20300,20300,20300,0
20240216,155300,690205740,20300,20300,20300,20300,0
20240216,155200,690205740,20300,20300,20300,20300,0
20240216,155100,690205740,20300,20300,20300,20300,0
20240216,155000,690205740,20300,20300,20300,20300,0
20240216,154900,690205740,20300,20300,20300,20300,0
20240216,154800,690205740,20300,20300,20300,20300,0
20240216,154700,690205740,20300,20300,20300,20300,0
20240216,154600,690205740,20300,20300,20300,20300,0
20240216,154500,690205740,20300,20300,20300,20300,0
20240216,154400,690205740,20300,20300,20300,20300,0
20240216,154300,690205740,20300,20300,20300,20300,0
20240216,154200,690205740,20300,20300,20300,20300,0
20240216,154100,690205740,20300,20300,20300,20300,0
20240216,154000,690205740,20300,20300,20300,20300,0
20240216,153900,690205740,20300,20300,20300,20300,0
20240216,153800,690205740,20300,20300,20300,20300,0
20240216,153700,690205740,20300,20300,20300,20300,0
20240216,153600,690205740,20300,20300,20300,20300,0
20240216,153500,690205740,20300,20300,20300,20300,0
20240216,153400,690205740,20300,20300,20300,20300,0
20240216,153300,690205740,20300,20300,20300,20300,0
20240216,153200,690205740,20300,20300,20300,20300,0
20240216,153100,690205740,20300,20300,20300,20300,0
20240216,153000,690205740,20300,20300,20300,20300,1196
20240216,152900,665926940,20150,20150,20150,20150,0
20240216,152800,665926940,20150,20150,20150,20150,0
20240216,152700,665926940,20150,20150,20150,20150,0
20240216,152600,665926940,20150,20150,20150,20150,0
20240216,152500,665926940,20150,20150,20150,20150,0
20240216,152400,665926940,20150,20150,20150,20150,0
20240216,152300,665926940,20150,20150,20150,20150,0
20240216,152200,665926940,20150,20150,20150,20150,0
20240216,152100,665926940,20150,20150,20150,20150,0
20240216,152000,665926940,20150,20150,20150,20150,0
20240216,151900,665926940,20150,20150,20150,20150,124
20240216,151800,663428340,20100,20050,20100,20050,20
20240216,151700,663026490,20150,20050,20150,20050,127
20240216,151600,660479590,20100,20100,20100,20100,170
20240216,151500,657062590,20100,20150,20150,20100,3
20240216,151400,657002240,20100,20100,20100,20100,35
20240216,151300,656298740,20100,20100,20100,20100,21
20240216,151200,655876640,20100,20100,20100,20050,14
20240216,151100,655595390,20150,20100,20150,20100,85
20240216,151000,653886640,20100,20150,20150,20100,48
20240216,150900,652920290,20150,20100,20150,20100,20
20240216,150800,652517390,20050,20150,20150,20050,127
20240216,150700,649959740,20150,20200,20200,20150,136
20240216,150600,647219290,20150,20100,20200,20100,175
20240216,150500,643690140,20100,20100,20100,20100,168
20240216,150400,640313340,20100,20100,20100,20100,81
20240216,150300,638685240,20100,20150,20150,20100,9
20240216,150200,638503990,20100,20100,20150,20100,23
20240216,150100,638041640,20100,20150,20150,20100,75
20240216,150000,636533490,20100,20100,20100,20100,24
20240216,145900,636051090,20100,20100,20100,20100,26
20240216,145800,635528490,20100,20200,20200,20050,188
20240216,145700,631750090,20100,20150,20150,20100,257
20240216,145600,626578340,20150,20200,20200,20150,38
20240216,145500,625812390,20150,20100,20200,20100,12
20240216,145400,625570440,20100,20050,20100,20050,22
20240216,145300,625128340,20050,20100,20100,20050,217
20240216,145200,620772340,20100,20150,20150,20100,120
20240216,145100,618355340,20150,20150,20150,20150,2
20240216,145000,618315040,20150,20200,20200,20150,22
20240216,144900,617871540,20200,20150,20200,20150,161
20240216,144800,614625390,20150,20200,20250,20150,145
20240216,144700,611694390,20200,20150,20200,20150,13
20240216,144600,611431890,20150,20150,20150,20150,19
20240216,144500,611049040,20150,20100,20200,20100,486
20240216,144400,601249040,20100,20100,20100,20100,37
20240216,144300,600505340,20100,20150,20150,20100,130
20240216,144200,597892190,20100,20150,20150,20100,510
20240216,144100,587616640,20150,20150,20150,20150,23
20240216,144000,587153190,20150,20150,20150,20150,15
20240216,143900,586850940,20150,20150,20150,20150,21
20240216,143800,586427790,20150,20150,20150,20150,43
20240216,143700,585561340,20150,20150,20150,20150,12
20240216,143600,585319540,20150,20150,20150,20150,22
20240216,143500,584876240,20200,20150,20200,20150,24
20240216,143400,584391640,20150,20150,20150,20150,35
20240216,143300,583686390,20150,20200,20200,20150,37
20240216,143200,582939090,20200,20200,20200,20200,14
20240216,143100,582656290,20200,20200,20200,20200,5
20240216,143000,582555290,20200,20150,20200,20150,32
20240216,142900,581908990,20150,20150,20150,20150,19
20240216,142800,581526140,20150,20200,20200,20150,284
20240216,142700,575803340,20200,20200,20200,20200,147
20240216,142600,572833940,20200,20200,20200,20200,275
20240216,142500,567278940,20200,20200,20200,20200,278
20240216,142400,561663340,20200,20250,20250,20200,209
20240216,142300,557441240,20250,20250,20250,20250,2
20240216,142200,557400740,20250,20250,20250,20250,34
20240216,142100,556712240,20250,20250,20250,20250,4
20240216,142000,556631240,20250,20250,20250,20250,10
20240216,141900,556428740,20250,20250,20250,20250,87
20240216,141800,554666990,20250,20250,20250,20250,0
20240216,141700,554666990,20250,20250,20250,20250,1
20240216,141600,554646740,20250,20250,20250,20250,14
20240216,141500,554363240,20250,20250,20250,20250,119
20240216,141400,551953490,20250,20250,20250,20250,427
20240216,141300,543306740,20250,20250,20250,20250,50
20240216,141200,542294240,20250,20200,20250,20200,122
20240216,141100,539824640,20250,20250,20250,20250,0
20240216,141000,539824640,20250,20250,20250,20250,49
20240216,140900,538832390,20250,20250,20250,20250,1
20240216,140800,538812140,20250,20250,20250,20250,1
20240216,140700,538791890,20200,20200,20200,20200,20
20240216,140600,538387890,20200,20200,20200,20200,1
20240216,140500,538367690,20250,20250,20250,20250,0
20240216,140400,538367690,20250,20250,20250,20250,0
20240216,140300,538367690,20250,20250,20250,20250,1
20240216,140200,538347440,20200,20200,20200,20200,22
20240216,140100,537903040,20250,20250,20250,20250,1
20240216,140000,537882790,20250,20250,20250,20250,0
20240216,135900,537882790,20250,20250,20250,20250,0
20240216,135800,537882790,20250,20250,20250,20250,1
20240216,135700,537862540,20200,20200,20200,20200,59
20240216,135600,536670740,20200,20200,20200,20200,0
20240216,135500,536670740,20200,20250,20250,20200,132
20240216,135400,533998240,20250,20250,20250,20250,0
20240216,135300,533998240,20250,20250,20250,20250,0
20240216,135200,533998240,20250,20250,20300,20250,32
20240216,135100,533350190,20250,20250,20250,20250,0
20240216,135000,533350190,20250,20250,20250,20250,51
20240216,134900,532317440,20250,20250,20250,20250,0
20240216,134800,532317440,20250,20250,20250,20250,106
20240216,134700,530170940,20250,20250,20250,20250,122
20240216,134600,527700440,20250,20300,20300,20250,255
20240216,134500,522525190,20250,20250,20250,20250,141
20240216,134400,519669940,20250,20200,20250,20200,97
20240216,134300,517706690,20200,20200,20200,20200,0
20240216,134200,517706690,20200,20200,20200,20200,0
20240216,134100,517706690,20200,20250,20250,20200,118
20240216,134000,515317390,20250,20250,20250,20250,0
20240216,133900,515317390,20250,20250,20250,20250,0
20240216,133800,515317390,20250,20200,20250,20200,49
20240216,133700,514325640,20200,20200,20200,20200,0
20240216,133600,514325640,20200,20200,20200,20200,56
20240216,133500,513194440,20200,20200,20200,20200,0
20240216,133400,513194440,20200,20200,20200,20200,0
20240216,133300,513194440,20200,20200,20200,20200,213
20240216,133200,508891840,20200,20200,20200,20200,0
20240216,133100,508891840,20200,20250,20250,20200,81
20240216,133000,507255490,20250,20250,20250,20250,26
20240216,132900,506728990,20250,20250,20250,20250,0
20240216,132800,506728990,20250,20200,20250,20200,79
20240216,132700,505132140,20250,20150,20250,20150,1276
20240216,132600,479403090,20150,20150,20150,20100,54
20240216,132500,478315040,20150,20150,20150,20150,10
20240216,132400,478113540,20150,20150,20150,20150,3
20240216,132300,478053090,20100,20100,20100,20100,1
20240216,132200,478032990,20100,20100,20100,20100,19
20240216,132100,477651090,20150,20150,20150,20150,20
20240216,132000,477248090,20150,20150,20150,20150,2
20240216,131900,477207790,20150,20150,20150,20150,3
20240216,131800,477147340,20100,20100,20100,20100,18
20240216,131700,476785540,20100,20100,20100,20100,0
20240216,131600,476785540,20100,20100,20100,20100,0
20240216,131500,476785540,20100,20100,20100,20100,0
20240216,131400,476785540,20100,20100,20100,20100,0
20240216,131300,476785540,20100,20100,20100,20100,5
20240216,131200,476685040,20100,20100,20100,20100,10
20240216,131100,476484040,20100,20100,20100,20100,0
20240216,131000,476484040,20100,20100,20100,20100,0
20240216,130900,476484040,20100,20100,20100,20100,0
20240216,130800,476484040,20100,20100,20100,20100,1
20240216,130700,476463940,20100,20100,20100,20100,0
20240216,130600,476463940,20100,20100,20100,20100,0
20240216,130500,476463940,20100,20100,20100,20100,25
20240216,130400,475961440,20150,20150,20150,20150,1
20240216,130300,475941290,20100,20100,20100,20100,20
20240216,130200,475539290,20100,20100,20100,20100,0
20240216,130100,475539290,20100,20100,20100,20100,722
20240216,130000,461027090,20050,20100,20100,20050,57
20240216,125900,459882340,20100,20100,20100,20100,0
20240216,125800,459882340,20100,20100,20100,20100,1
20240216,125700,459862240,20100,20100,20100,20100,0
20240216,125600,459862240,20100,20100,20100,20100,0
20240216,125500,459862240,20100,20100,20100,20100,22
20240216,125400,459420040,20100,20100,20100,20100,100
20240216,125300,457410040,20100,20100,20100,20100,0
20240216,125200,457410040,20100,20100,20100,20100,1
20240216,125100,457389940,20150,20150,20150,20150,0
20240216,125000,457389940,20150,20150,20150,20150,0
20240216,124900,457389940,20150,20150,20150,20150,0
20240216,124800,457389940,20150,20100,20150,20100,5
20240216,124700,457289390,20100,20100,20100,20100,43
20240216,124600,456425090,20100,20100,20100,20100,96
20240216,124500,454495490,20100,20150,20150,20100,2
20240216,124400,454455240,20100,20050,20100,20050,297
20240216,124300,448486540,20100,20100,20100,20100,0
20240216,124200,448486540,20100,20100,20100,20100,2
20240216,124100,448446340,20100,20100,20100,20100,0
20240216,124000,448446340,20100,20100,20100,20100,0
20240216,123900,448446340,20100,20100,20100,20100,20
20240216,123800,448044340,20050,20050,20050,20050,0
20240216,123700,448044340,20050,20050,20050,20050,0
20240216,123600,448044340,20050,20050,20050,20050,39
20240216,123500,447262390,20050,20050,20050,20050,0
20240216,123400,447262390,20050,20050,20050,20050,0
20240216,123300,447262390,20050,20050,20050,20050,89
20240216,123200,445477940,20100,20100,20100,20100,1
20240216,123100,445457840,20100,20100,20100,20100,57
20240216,123000,444312140,20100,20100,20100,20100,3
20240216,122900,444251840,20100,20100,20100,20100,5
20240216,122800,444151340,20100,20100,20100,20100,0
20240216,122700,444151340,20100,20100,20100,20100,0
20240216,122600,444151340,20100,20100,20100,20100,7
20240216,122500,444010640,20100,20050,20100,20050,41
20240216,122400,443187590,20050,20050,20050,20050,0
20240216,122300,443187590,20050,20050,20050,20050,0
20240216,122200,443187590,20050,20050,20050,20050,0
20240216,122100,443187590,20050,20050,20050,20050,0
20240216,122000,443187590,20050,20100,20100,20050,20
20240216,121900,442786540,20050,20050,20050,20050,0
20240216,121800,442786540,20050,20050,20050,20050,0
20240216,121700,442786540,20050,20050,20050,20050,0
20240216,121600,442786540,20050,20050,20050,20050,0
20240216,121500,442786540,20050,20050,20050,20050,0
20240216,121400,442786540,20050,20050,20050,20050,22
20240216,121300,442345440,20100,20100,20100,20100,5
20240216,121200,442244940,20100,20100,20100,20100,41
20240216,121100,441420840,20150,20150,20150,20150,1
20240216,121000,441400690,20100,20100,20100,20100,138
20240216,120900,438626890,20100,20100,20100,20100,21
20240216,120800,438204790,20100,20100,20100,20100,0
20240216,120700,438204790,20100,20100,20100,20100,0
20240216,120600,438204790,20100,20100,20100,20100,0
20240216,120500,438204790,20100,20100,20100,20100,1
20240216,120400,438184690,20100,20100,20100,20100,34
20240216,120300,437501290,20100,20100,20100,20100,21
20240216,120200,437079190,20150,20150,20150,20150,0
20240216,120100,437079190,20150,20150,20150,20150,3
20240216,120000,437018740,20150,20150,20150,20150,0
20240216,115900,437018740,20150,20150,20150,20150,11
20240216,115800,436797090,20100,20100,20100,20100,0
20240216,115700,436797090,20100,20100,20100,20100,60
20240216,115600,435591090,20100,20100,20100,20100,0
20240216,115500,435591090,20100,20100,20100,20100,1
20240216,115400,435570990,20100,20100,20100,20100,439
20240216,115300,426747090,20100,20100,20100,20100,100
20240216,115200,424737090,20050,20050,20050,20050,1
20240216,115100,424717040,20000,20000,20000,20000,5
20240216,115000,424617040,20100,20100,20100,20100,10
20240216,114900,424416040,20000,20000,20000,19990,1017
20240216,114800,404076140,20000,20100,20100,20000,3085
20240216,114700,342299840,20200,20200,20200,20200,0
20240216,114600,342299840,20200,20200,20200,20200,0
20240216,114500,342299840,20200,20200,20200,20200,0
20240216,114400,342299840,20200,20150,20200,20150,32
20240216,114300,341654540,20150,20150,20150,20150,0
20240216,114200,341654540,20150,20150,20150,20150,0
20240216,114100,341654540,20150,20150,20150,20150,0
20240216,114000,341654540,20150,20150,20150,20150,1
20240216,113900,341634390,20100,20100,20100,20100,21
20240216,113800,341212290,20100,20100,20100,20100,485
20240216,113700,331463790,20100,20100,20100,20100,0
20240216,113600,331463790,20100,20100,20100,20100,0
20240216,113500,331463790,20100,20150,20150,20100,6
20240216,113400,331343140,20100,20100,20100,20100,19
20240216,113300,330961240,20200,20200,20200,20200,0
20240216,113200,330961240,20200,20200,20200,20200,0
20240216,113100,330961240,20200,20200,20200,20200,2
20240216,113000,330920840,20150,20150,20150,20150,30
20240216,112900,330316340,20150,20150,20150,20150,0
20240216,112800,330316340,20150,20150,20150,20150,18
20240216,112700,329953640,20150,20150,20150,20150,0
20240216,112600,329953640,20150,20150,20150,20150,108
20240216,112500,327777440,20150,20150,20150,20150,10
20240216,112400,327575940,20150,20150,20150,20150,1
20240216,112300,327555790,20100,20100,20100,20100,21
20240216,112200,327133690,20100,20100,20100,20100,1
20240216,112100,327113590,20100,20100,20100,20100,0
20240216,112000,327113590,20100,20100,20100,20100,0
20240216,111900,327113590,20100,20100,20100,20100,1
20240216,111800,327093490,20100,20150,20150,20050,39
20240216,111700,326309690,20150,20150,20150,20150,3
20240216,111600,326249240,20150,20150,20150,20150,1
20240216,111500,326229090,20100,20100,20100,20100,0
20240216,111400,326229090,20100,20100,20100,20100,0
20240216,111300,326229090,20100,20100,20100,20100,0
20240216,111200,326229090,20100,20100,20100,20100,0
20240216,111100,326229090,20100,20100,20100,20100,294
20240216,111000,320319690,20100,20100,20100,20100,5
20240216,110900,320219190,20100,20100,20100,20100,12
20240216,110800,319977990,20050,20050,20050,20050,0
20240216,110700,319977990,20050,20050,20050,20050,21
20240216,110600,319556940,20050,20050,20050,20050,0
20240216,110500,319556940,20050,20050,20050,20050,0
20240216,110400,319556940,20050,20050,20050,20050,0
20240216,110300,319556940,20050,20050,20050,20050,2
20240216,110200,319516840,20050,20050,20050,20050,18
20240216,110100,319155940,20100,20100,20100,20100,0
20240216,110000,319155940,20100,20100,20100,20100,0
20240216,105900,319155940,20100,20100,20100,20100,1
20240216,105800,319135840,20050,20050,20050,20050,77
20240216,105700,317591990,20100,20100,20100,20100,0
20240216,105600,317591990,20100,20100,20100,20100,2
20240216,105500,317551790,20100,20100,20100,20050,208
20240216,105400,313371140,20050,20050,20050,20050,0
20240216,105300,313371140,20050,20050,20050,20050,69
20240216,105200,311987690,20050,20050,20050,20050,0
20240216,105100,311987690,20050,20050,20050,20050,0
20240216,105000,311987690,20050,20050,20050,20050,0
20240216,104900,311987690,20050,20050,20050,20050,0
20240216,104800,311987690,20050,20050,20050,20050,20
20240216,104700,311586690,20050,20050,20050,20050,0
20240216,104600,311586690,20050,20050,20050,20050,0
20240216,104500,311586690,20050,20050,20050,20050,1
20240216,104400,311566640,20100,20100,20100,20100,0
20240216,104300,311566640,20100,20050,20100,20050,24
20240216,104200,311085290,20050,20050,20050,20050,50
20240216,104100,310082790,20050,20050,20050,20050,0
20240216,104000,310082790,20050,20050,20050,20050,30
20240216,103900,309481290,20100,20100,20100,20100,0
20240216,103800,309481290,20100,20100,20100,20100,1
20240216,103700,309461190,20100,20100,20100,20100,6
20240216,103600,309340590,20100,20100,20100,20100,89
20240216,103500,307551690,20100,20100,20100,20100,13
20240216,103400,307290390,20150,20150,20150,20150,74
20240216,103300,305799290,20150,20150,20150,20150,0
20240216,103200,305799290,20150,20150,20150,20150,0
20240216,103100,305799290,20150,20150,20150,20150,0
20240216,103000,305799290,20150,20150,20150,20150,3
20240216,102900,305738840,20100,20100,20100,20100,0
20240216,102800,305738840,20100,20150,20200,20100,397
20240216,102700,297720340,20150,20150,20150,20150,6
20240216,102600,297599440,20100,20050,20100,20050,124
20240216,102500,295107940,20100,20100,20100,20100,1
20240216,102400,295087840,20050,20050,20050,20050,12
20240216,102300,294847240,20050,20050,20050,20050,429
20240216,102200,286245790,20050,20100,20100,20050,848
20240216,102100,269201140,20150,20150,20150,20150,1
20240216,102000,269180990,20150,20150,20150,20150,0
20240216,101900,269180990,20150,20150,20150,20150,1
20240216,101800,269160840,20150,20150,20150,20150,99
20240216,101700,267165990,20150,20150,20150,20150,36
20240216,101600,266440590,20150,20150,20150,20150,0
20240216,101500,266440590,20150,20150,20150,20150,100
20240216,101400,264425590,20150,20150,20150,20150,0
20240216,101300,264425590,20150,20150,20150,20150,28
20240216,101200,263861390,20150,20100,20150,20100,50
20240216,101100,262856340,20150,20150,20150,20150,1
20240216,101000,262836190,20100,20100,20100,20100,1
20240216,100900,262816090,20100,20150,20150,20100,71
20240216,100800,261385490,20100,20100,20100,20100,13
20240216,100700,261124190,20100,20100,20100,20100,5
20240216,100600,261023690,20100,20100,20150,20100,110
20240216,100500,258807690,20100,20100,20150,20100,26
20240216,100400,258284290,20100,20100,20100,20100,11
20240216,100300,258063190,20100,20100,20100,20100,31
20240216,100200,257440090,20100,20150,20150,20100,8
20240216,100100,257279240,20150,20100,20150,20100,15
20240216,100000,256977690,20100,20100,20150,20100,83
20240216,095900,255309340,20100,20100,20100,20100,12
20240216,095800,255068140,20100,20150,20150,20100,29
20240216,095700,254485090,20100,20100,20100,20100,41
20240216,095600,253660990,20100,20100,20100,20100,48
20240216,095500,252696190,20100,20100,20100,20100,21
20240216,095400,252274090,20100,20100,20100,20100,26
20240216,095300,251751490,20100,20150,20150,20100,154
20240216,095200,248655540,20150,20100,20150,20100,43
20240216,095100,247790040,20100,20100,20100,20100,17
20240216,095000,247448340,20100,20150,20150,20100,42
20240216,094900,246604090,20100,20100,20150,20100,284
20240216,094800,240895040,20100,20100,20100,20100,222
20240216,094700,236432840,20100,20150,20150,20100,830
20240216,094600,219708990,20150,20200,20200,20150,46
20240216,094500,218781990,20150,20150,20150,20150,21
20240216,094400,218358840,20150,20100,20150,20100,43
20240216,094300,217493490,20100,20200,20200,20100,122
20240216,094200,215030440,20100,20150,20200,20100,148
20240216,094100,212048040,20100,20150,20200,20100,155
20240216,094000,208927990,20200,20200,20200,20150,425
20240216,093900,200363890,20200,20250,20250,20200,189
20240216,093800,196545740,20250,20200,20250,20150,29
20240216,093700,195959590,20150,20150,20150,20150,5
20240216,093600,195858840,20250,20150,20250,20150,32
20240216,093500,195213890,20150,20250,20250,20150,6
20240216,093400,195092890,20200,20200,20200,20200,257
20240216,093300,189901490,20200,20200,20250,20200,22
20240216,093200,189457040,20200,20250,20250,20200,292
20240216,093100,183555340,20250,20300,20300,20250,6
20240216,093000,183433790,20250,20300,20300,20250,305
20240216,092900,177242940,20250,20300,20300,20250,17
20240216,092800,176898140,20250,20250,20250,20250,65
20240216,092700,175581890,20250,20300,20300,20200,336
20240216,092600,168778090,20250,20300,20300,20250,35
20240216,092500,168069290,20250,20300,20300,20250,366
20240216,092400,160655290,20300,20250,20300,20250,339
20240216,092300,153790440,20350,20300,20350,20250,571
20240216,092200,142224490,20300,20300,20350,20250,791
20240216,092100,126195790,20400,20250,20400,20200,1373
20240216,092000,98371840,20250,20200,20250,20200,336
20240216,091900,91568340,20300,20250,20300,20200,150
20240216,091800,88534590,20300,20200,20300,20200,509
20240216,091700,78238540,20250,20250,20300,20250,367
20240216,091600,70804240,20250,20250,20250,20150,300
20240216,091500,64732890,20200,20250,20250,20150,128
20240216,091400,62146440,20250,20200,20250,20200,500
20240216,091300,52044940,20200,20200,20300,20200,163
20240216,091200,48751690,20300,20200,20300,20200,255
20240216,091100,43600590,20200,20100,20300,20100,181
20240216,091000,39945540,20150,20150,20150,20100,455
20240216,090900,30777990,20150,20100,20150,20100,200
20240216,090800,26753690,20100,20150,20150,20100,15
20240216,090700,26451690,20100,20100,20100,20100,104
20240216,090600,24361290,20050,20100,20100,20050,21
20240216,090500,23939440,20050,20150,20150,20050,170
20240216,090400,20518690,20100,20050,20100,20050,230
20240216,090300,15903040,20050,20050,20050,20050,10
20240216,090200,15702540,20100,20050,20100,20050,69
20240216,090100,14317990,20000,20050,20050,19990,55
20240216,090000,13215910,19980,20250,20250,19980,658