KissMeData/080420/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195100,38814600,2515,2515,2515,2515,1772
20240216,195000,38814600,2515,2515,2515,2515,0
20240216,194900,38814600,2515,2515,2515,2515,0
20240216,194800,38814600,2515,2515,2515,2515,0
20240216,194700,38814600,2515,2515,2515,2515,0
20240216,194600,38814600,2515,2515,2515,2515,0
20240216,194500,38814600,2515,2515,2515,2515,0
20240216,194400,38814600,2515,2515,2515,2515,0
20240216,194300,38814600,2515,2515,2515,2515,0
20240216,194200,38814600,2515,2515,2515,2515,0
20240216,194100,38814600,2515,2515,2515,2515,0
20240216,194000,38814600,2515,2515,2515,2515,0
20240216,193900,38814600,2515,2515,2515,2515,0
20240216,193800,38814600,2515,2515,2515,2515,0
20240216,193700,38814600,2515,2515,2515,2515,0
20240216,193600,38814600,2515,2515,2515,2515,0
20240216,193500,38814600,2515,2515,2515,2515,0
20240216,193400,38814600,2515,2515,2515,2515,0
20240216,193300,38814600,2515,2515,2515,2515,0
20240216,193200,38814600,2515,2515,2515,2515,0
20240216,193100,38814600,2515,2515,2515,2515,0
20240216,193000,38814600,2515,2515,2515,2515,0
20240216,192900,38814600,2515,2515,2515,2515,0
20240216,192800,38814600,2515,2515,2515,2515,0
20240216,192700,38814600,2515,2515,2515,2515,0
20240216,192600,38814600,2515,2515,2515,2515,0
20240216,192500,38814600,2515,2515,2515,2515,0
20240216,192400,38814600,2515,2515,2515,2515,0
20240216,192300,38814600,2515,2515,2515,2515,0
20240216,192200,38814600,2515,2515,2515,2515,0
20240216,192100,38814600,2515,2515,2515,2515,1772
20240216,192000,38814600,2515,2515,2515,2515,0
20240216,191900,38814600,2515,2515,2515,2515,0
20240216,191800,38814600,2515,2515,2515,2515,0
20240216,191700,38814600,2515,2515,2515,2515,0
20240216,191600,38814600,2515,2515,2515,2515,0
20240216,191500,38814600,2515,2515,2515,2515,0
20240216,191400,38814600,2515,2515,2515,2515,0
20240216,191300,38814600,2515,2515,2515,2515,0
20240216,191200,38814600,2515,2515,2515,2515,0
20240216,191100,38814600,2515,2515,2515,2515,0
20240216,191000,38814600,2515,2515,2515,2515,0
20240216,190900,38814600,2515,2515,2515,2515,0
20240216,190800,38814600,2515,2515,2515,2515,0
20240216,190700,38814600,2515,2515,2515,2515,0
20240216,190600,38814600,2515,2515,2515,2515,0
20240216,190500,38814600,2515,2515,2515,2515,0
20240216,190400,38814600,2515,2515,2515,2515,0
20240216,190300,38814600,2515,2515,2515,2515,0
20240216,190200,38814600,2515,2515,2515,2515,0
20240216,190100,38814600,2515,2515,2515,2515,0
20240216,190000,38814600,2515,2515,2515,2515,0
20240216,185900,38814600,2515,2515,2515,2515,0
20240216,185800,38814600,2515,2515,2515,2515,0
20240216,185700,38814600,2515,2515,2515,2515,0
20240216,185600,38814600,2515,2515,2515,2515,0
20240216,185500,38814600,2515,2515,2515,2515,0
20240216,185400,38814600,2515,2515,2515,2515,0
20240216,185300,38814600,2515,2515,2515,2515,0
20240216,185200,38814600,2515,2515,2515,2515,0
20240216,185100,38814600,2515,2515,2515,2515,1772
20240216,185000,38814600,2515,2515,2515,2515,0
20240216,184900,38814600,2515,2515,2515,2515,0
20240216,184800,38814600,2515,2515,2515,2515,0
20240216,184700,38814600,2515,2515,2515,2515,0
20240216,184600,38814600,2515,2515,2515,2515,0
20240216,184500,38814600,2515,2515,2515,2515,0
20240216,184400,38814600,2515,2515,2515,2515,0
20240216,184300,38814600,2515,2515,2515,2515,0
20240216,184200,38814600,2515,2515,2515,2515,0
20240216,184100,38814600,2515,2515,2515,2515,0
20240216,184000,38814600,2515,2515,2515,2515,0
20240216,183900,38814600,2515,2515,2515,2515,0
20240216,183800,38814600,2515,2515,2515,2515,0
20240216,183700,38814600,2515,2515,2515,2515,0
20240216,183600,38814600,2515,2515,2515,2515,0
20240216,183500,38814600,2515,2515,2515,2515,0
20240216,183400,38814600,2515,2515,2515,2515,0
20240216,183300,38814600,2515,2515,2515,2515,0
20240216,183200,38814600,2515,2515,2515,2515,0
20240216,183100,38814600,2515,2515,2515,2515,0
20240216,183000,38814600,2515,2515,2515,2515,0
20240216,182900,38814600,2515,2515,2515,2515,0
20240216,182800,38814600,2515,2515,2515,2515,0
20240216,182700,38814600,2515,2515,2515,2515,0
20240216,182600,38814600,2515,2515,2515,2515,0
20240216,182500,38814600,2515,2515,2515,2515,0
20240216,182400,38814600,2515,2515,2515,2515,0
20240216,182300,38814600,2515,2515,2515,2515,0
20240216,182200,38814600,2515,2515,2515,2515,0
20240216,182100,38814600,2515,2515,2515,2515,1772
20240216,182000,38814600,2515,2515,2515,2515,0
20240216,181900,38814600,2515,2515,2515,2515,0
20240216,181800,38814600,2515,2515,2515,2515,0
20240216,181700,38814600,2515,2515,2515,2515,0
20240216,181600,38814600,2515,2515,2515,2515,0
20240216,181500,38814600,2515,2515,2515,2515,0
20240216,181400,38814600,2515,2515,2515,2515,0
20240216,181300,38814600,2515,2515,2515,2515,0
20240216,181200,38814600,2515,2515,2515,2515,0
20240216,181100,38814600,2515,2515,2515,2515,0
20240216,181000,38814600,2515,2515,2515,2515,0
20240216,180900,38814600,2515,2515,2515,2515,0
20240216,180800,38814600,2515,2515,2515,2515,0
20240216,180700,38814600,2515,2515,2515,2515,0
20240216,180600,38814600,2515,2515,2515,2515,0
20240216,180500,38814600,2515,2515,2515,2515,0
20240216,180400,38814600,2515,2515,2515,2515,0
20240216,180300,38814600,2515,2515,2515,2515,0
20240216,180200,38814600,2515,2515,2515,2515,0
20240216,180100,38814600,2515,2515,2515,2515,0
20240216,180000,38814600,2515,2515,2515,2515,0
20240216,175900,38814600,2515,2515,2515,2515,0
20240216,175800,38814600,2515,2515,2515,2515,0
20240216,175700,38814600,2515,2515,2515,2515,0
20240216,175600,38814600,2515,2515,2515,2515,0
20240216,175500,38814600,2515,2515,2515,2515,0
20240216,175400,38814600,2515,2515,2515,2515,0
20240216,175300,38814600,2515,2515,2515,2515,0
20240216,175200,38814600,2515,2515,2515,2515,0
20240216,175100,38814600,2515,2515,2515,2515,1772
20240216,175000,38814600,2515,2515,2515,2515,0
20240216,174900,38814600,2515,2515,2515,2515,0
20240216,174800,38814600,2515,2515,2515,2515,0
20240216,174700,38814600,2515,2515,2515,2515,0
20240216,174600,38814600,2515,2515,2515,2515,0
20240216,174500,38814600,2515,2515,2515,2515,0
20240216,174400,38814600,2515,2515,2515,2515,0
20240216,174300,38814600,2515,2515,2515,2515,0
20240216,174200,38814600,2515,2515,2515,2515,0
20240216,174100,38814600,2515,2515,2515,2515,0
20240216,174000,38814600,2515,2515,2515,2515,0
20240216,173900,38814600,2515,2515,2515,2515,0
20240216,173800,38814600,2515,2515,2515,2515,0
20240216,173700,38814600,2515,2515,2515,2515,0
20240216,173600,38814600,2515,2515,2515,2515,0
20240216,173500,38814600,2515,2515,2515,2515,0
20240216,173400,38814600,2515,2515,2515,2515,0
20240216,173300,38814600,2515,2515,2515,2515,0
20240216,173200,38814600,2515,2515,2515,2515,0
20240216,173100,38814600,2515,2515,2515,2515,0
20240216,173000,38814600,2515,2515,2515,2515,0
20240216,172900,38814600,2515,2515,2515,2515,0
20240216,172800,38814600,2515,2515,2515,2515,0
20240216,172700,38814600,2515,2515,2515,2515,0
20240216,172600,38814600,2515,2515,2515,2515,0
20240216,172500,38814600,2515,2515,2515,2515,0
20240216,172400,38814600,2515,2515,2515,2515,0
20240216,172300,38814600,2515,2515,2515,2515,0
20240216,172200,38814600,2515,2515,2515,2515,0
20240216,172100,38814600,2515,2515,2515,2515,1772
20240216,172000,38814600,2515,2515,2515,2515,0
20240216,171900,38814600,2515,2515,2515,2515,0
20240216,171800,38814600,2515,2515,2515,2515,0
20240216,171700,38814600,2515,2515,2515,2515,0
20240216,171600,38814600,2515,2515,2515,2515,0
20240216,171500,38814600,2515,2515,2515,2515,0
20240216,171400,38814600,2515,2515,2515,2515,0
20240216,171300,38814600,2515,2515,2515,2515,0
20240216,171200,38814600,2515,2515,2515,2515,0
20240216,171100,38814600,2515,2515,2515,2515,0
20240216,171000,38814600,2515,2515,2515,2515,0
20240216,170900,38814600,2515,2515,2515,2515,0
20240216,170800,38814600,2515,2515,2515,2515,0
20240216,170700,38814600,2515,2515,2515,2515,0
20240216,170600,38814600,2515,2515,2515,2515,0
20240216,170500,38814600,2515,2515,2515,2515,0
20240216,170400,38814600,2515,2515,2515,2515,0
20240216,170300,38814600,2515,2515,2515,2515,0
20240216,170200,38814600,2515,2515,2515,2515,0
20240216,170100,38814600,2515,2515,2515,2515,0
20240216,170000,38814600,2515,2515,2515,2515,0
20240216,165900,38814600,2515,2515,2515,2515,0
20240216,165800,38814600,2515,2515,2515,2515,0
20240216,165700,38814600,2515,2515,2515,2515,0
20240216,165600,38814600,2515,2515,2515,2515,0
20240216,165500,38814600,2515,2515,2515,2515,0
20240216,165400,38814600,2515,2515,2515,2515,0
20240216,165300,38814600,2515,2515,2515,2515,0
20240216,165200,38814600,2515,2515,2515,2515,0
20240216,165100,38814600,2515,2515,2515,2515,1772
20240216,165000,38814600,2515,2515,2515,2515,0
20240216,164900,38814600,2515,2515,2515,2515,0
20240216,164800,38814600,2515,2515,2515,2515,0
20240216,164700,38814600,2515,2515,2515,2515,0
20240216,164600,38814600,2515,2515,2515,2515,0
20240216,164500,38814600,2515,2515,2515,2515,0
20240216,164400,38814600,2515,2515,2515,2515,0
20240216,164300,38814600,2515,2515,2515,2515,0
20240216,164200,38814600,2515,2515,2515,2515,0
20240216,164100,38814600,2515,2515,2515,2515,0
20240216,164000,38814600,2515,2515,2515,2515,0
20240216,163900,38814600,2515,2515,2515,2515,0
20240216,163800,38814600,2515,2515,2515,2515,0
20240216,163700,38814600,2515,2515,2515,2515,0
20240216,163600,38814600,2515,2515,2515,2515,0
20240216,163500,38814600,2515,2515,2515,2515,0
20240216,163400,38814600,2515,2515,2515,2515,0
20240216,163300,38814600,2515,2515,2515,2515,0
20240216,163200,38814600,2515,2515,2515,2515,0
20240216,163100,38814600,2515,2515,2515,2515,0
20240216,163000,38814600,2515,2515,2515,2515,0
20240216,162900,38814600,2515,2515,2515,2515,0
20240216,162800,38814600,2515,2515,2515,2515,0
20240216,162700,38814600,2515,2515,2515,2515,0
20240216,162600,38814600,2515,2515,2515,2515,0
20240216,162500,38814600,2515,2515,2515,2515,0
20240216,162400,38814600,2515,2515,2515,2515,0
20240216,162300,38814600,2515,2515,2515,2515,0
20240216,162200,38814600,2515,2515,2515,2515,0
20240216,162100,38814600,2515,2515,2515,2515,1772
20240216,162000,38814600,2515,2515,2515,2515,0
20240216,161900,38814600,2515,2515,2515,2515,0
20240216,161800,38814600,2515,2515,2515,2515,0
20240216,161700,38814600,2515,2515,2515,2515,0
20240216,161600,38814600,2515,2515,2515,2515,0
20240216,161500,38814600,2515,2515,2515,2515,0
20240216,161400,38814600,2515,2515,2515,2515,0
20240216,161300,38814600,2515,2515,2515,2515,0
20240216,161200,38814600,2515,2515,2515,2515,0
20240216,161100,38814600,2515,2515,2515,2515,0
20240216,161000,38814600,2515,2515,2515,2515,0
20240216,160900,38814600,2515,2515,2515,2515,0
20240216,160800,38814600,2515,2515,2515,2515,0
20240216,160700,38814600,2515,2515,2515,2515,0
20240216,160600,38814600,2515,2515,2515,2515,0
20240216,160500,38814600,2515,2515,2515,2515,0
20240216,160400,38814600,2515,2515,2515,2515,0
20240216,160300,38814600,2515,2515,2515,2515,0
20240216,160200,38814600,2515,2515,2515,2515,0
20240216,160100,38814600,2515,2515,2515,2515,0
20240216,160000,38814600,2515,2515,2515,2515,0
20240216,155900,38814600,2515,2515,2515,2515,0
20240216,155800,38814600,2515,2515,2515,2515,0
20240216,155700,38814600,2515,2515,2515,2515,0
20240216,155600,38814600,2515,2515,2515,2515,0
20240216,155500,38814600,2515,2515,2515,2515,0
20240216,155400,38814600,2515,2515,2515,2515,0
20240216,155300,38814600,2515,2515,2515,2515,0
20240216,155200,38814600,2515,2515,2515,2515,0
20240216,155100,38814600,2515,2515,2515,2515,1772
20240216,155000,38814600,2515,2515,2515,2515,0
20240216,154900,38814600,2515,2515,2515,2515,0
20240216,154800,38814600,2515,2515,2515,2515,0
20240216,154700,38814600,2515,2515,2515,2515,0
20240216,154600,38814600,2515,2515,2515,2515,0
20240216,154500,38814600,2515,2515,2515,2515,0
20240216,154400,38814600,2515,2515,2515,2515,0
20240216,154300,38814600,2515,2515,2515,2515,0
20240216,154200,38814600,2515,2515,2515,2515,0
20240216,154100,38814600,2515,2515,2515,2515,0
20240216,154000,38814600,2515,2515,2515,2515,0
20240216,153900,38814600,2515,2515,2515,2515,0
20240216,153800,38814600,2515,2515,2515,2515,0
20240216,153700,38814600,2515,2515,2515,2515,0
20240216,153600,38814600,2515,2515,2515,2515,0
20240216,153500,38814600,2515,2515,2515,2515,0
20240216,153400,38814600,2515,2515,2515,2515,0
20240216,153300,38814600,2515,2515,2515,2515,0
20240216,153200,38814600,2515,2515,2515,2515,0
20240216,153100,38814600,2515,2515,2515,2515,0
20240216,153000,38814600,2515,2515,2515,2515,1772
20240216,152900,34358020,2530,2530,2530,2530,0
20240216,152800,34358020,2530,2530,2530,2530,0
20240216,152700,34358020,2530,2530,2530,2530,0
20240216,152600,34358020,2530,2530,2530,2530,0
20240216,152500,34358020,2530,2530,2530,2530,0
20240216,152400,34358020,2530,2530,2530,2530,0
20240216,152300,34358020,2530,2530,2530,2530,0
20240216,152200,34358020,2530,2530,2530,2530,0
20240216,152100,34358020,2530,2530,2530,2530,0
20240216,152000,34358020,2530,2530,2530,2530,0
20240216,151900,34358020,2530,2530,2530,2530,0
20240216,151800,34358020,2530,2530,2530,2530,0
20240216,151700,34358020,2530,2530,2530,2530,0
20240216,151600,34358020,2530,2530,2530,2530,0
20240216,151500,34358020,2530,2530,2530,2530,0
20240216,151400,34358020,2530,2530,2530,2530,0
20240216,151300,34358020,2530,2530,2530,2530,4
20240216,151200,34347900,2530,2530,2530,2530,0
20240216,151100,34347900,2530,2530,2530,2530,0
20240216,151000,34347900,2530,2530,2530,2530,0
20240216,150900,34347900,2530,2530,2530,2530,5
20240216,150800,34335250,2530,2530,2530,2530,6
20240216,150700,34320070,2510,2515,2515,2510,2
20240216,150600,34315045,2515,2515,2515,2515,0
20240216,150500,34315045,2515,2520,2520,2515,622
20240216,150400,32749200,2535,2535,2535,2535,10
20240216,150300,32723850,2535,2535,2535,2535,0
20240216,150200,32723850,2535,2535,2535,2535,0
20240216,150100,32723850,2535,2535,2535,2535,0
20240216,150000,32723850,2535,2535,2535,2535,0
20240216,145900,32723850,2535,2535,2535,2535,0
20240216,145800,32723850,2535,2535,2535,2535,0
20240216,145700,32723850,2535,2535,2535,2535,0
20240216,145600,32723850,2535,2535,2535,2535,0
20240216,145500,32723850,2535,2535,2535,2535,0
20240216,145400,32723850,2535,2535,2535,2535,0
20240216,145300,32723850,2535,2530,2535,2530,5
20240216,145200,32711180,2525,2525,2525,2525,0
20240216,145100,32711180,2525,2525,2525,2525,0
20240216,145000,32711180,2525,2525,2525,2525,0
20240216,144900,32711180,2525,2525,2525,2525,16
20240216,144800,32670780,2530,2530,2530,2530,10
20240216,144700,32645480,2525,2525,2525,2525,1
20240216,144600,32642955,2530,2535,2535,2530,3
20240216,144500,32635355,2535,2535,2535,2535,1
20240216,144400,32632820,2525,2525,2525,2525,200
20240216,144300,32127820,2525,2525,2525,2525,0
20240216,144200,32127820,2525,2525,2525,2525,300
20240216,144100,31370320,2530,2530,2530,2530,280
20240216,144000,30661920,2525,2525,2525,2525,300
20240216,143900,29904420,2535,2535,2535,2535,10
20240216,143800,29879070,2535,2535,2535,2535,5
20240216,143700,29866395,2535,2535,2535,2535,9
20240216,143600,29843580,2535,2535,2535,2535,1
20240216,143500,29841045,2535,2535,2535,2535,0
20240216,143400,29841045,2535,2535,2535,2535,0
20240216,143300,29841045,2535,2535,2535,2535,0
20240216,143200,29841045,2535,2535,2535,2535,0
20240216,143100,29841045,2535,2535,2535,2535,1
20240216,143000,29838510,2525,2525,2525,2525,340
20240216,142900,28980010,2530,2530,2530,2530,0
20240216,142800,28980010,2530,2530,2530,2530,100
20240216,142700,28727010,2530,2530,2530,2530,100
20240216,142600,28474010,2535,2535,2535,2535,200
20240216,142500,27967010,2535,2535,2535,2535,1
20240216,142400,27964475,2530,2530,2530,2530,99
20240216,142300,27714005,2530,2525,2540,2525,201
20240216,142200,27205325,2520,2520,2520,2520,0
20240216,142100,27205325,2520,2520,2520,2520,2
20240216,142000,27200285,2520,2520,2520,2520,0
20240216,141900,27200285,2520,2520,2520,2520,0
20240216,141800,27200285,2520,2520,2520,2520,0
20240216,141700,27200285,2520,2520,2520,2520,0
20240216,141600,27200285,2520,2520,2520,2520,18
20240216,141500,27154925,2515,2515,2515,2515,27
20240216,141400,27087020,2520,2520,2520,2520,22
20240216,141300,27031580,2520,2520,2520,2520,0
20240216,141200,27031580,2520,2520,2520,2520,0
20240216,141100,27031580,2520,2520,2520,2520,0
20240216,141000,27031580,2520,2520,2520,2520,0
20240216,140900,27031580,2520,2520,2520,2520,0
20240216,140800,27031580,2520,2520,2520,2520,0
20240216,140700,27031580,2520,2520,2520,2520,0
20240216,140600,27031580,2520,2520,2520,2520,100
20240216,140500,26779580,2520,2520,2520,2520,2
20240216,140400,26774540,2520,2520,2520,2520,0
20240216,140300,26774540,2520,2520,2520,2520,0
20240216,140200,26774540,2520,2520,2520,2520,5
20240216,140100,26761940,2520,2520,2520,2520,0
20240216,140000,26761940,2520,2520,2520,2520,63
20240216,135900,26603180,2520,2520,2520,2520,0
20240216,135800,26603180,2520,2520,2520,2520,5
20240216,135700,26590580,2520,2520,2520,2520,0
20240216,135600,26590580,2520,2520,2520,2520,0
20240216,135500,26590580,2520,2520,2520,2520,5
20240216,135400,26577980,2510,2505,2510,2505,118
20240216,135300,26282090,2505,2505,2505,2505,0
20240216,135200,26282090,2505,2505,2505,2505,0
20240216,135100,26282090,2505,2515,2515,2505,644
20240216,135000,24665645,2520,2520,2520,2520,0
20240216,134900,24665645,2520,2520,2520,2520,0
20240216,134800,24665645,2520,2520,2520,2520,0
20240216,134700,24665645,2520,2520,2520,2520,0
20240216,134600,24665645,2520,2520,2520,2520,20
20240216,134500,24615245,2520,2520,2520,2520,0
20240216,134400,24615245,2520,2520,2520,2520,0
20240216,134300,24615245,2520,2520,2520,2520,0
20240216,134200,24615245,2520,2520,2520,2520,0
20240216,134100,24615245,2520,2520,2520,2520,0
20240216,134000,24615245,2520,2520,2520,2520,20
20240216,133900,24564845,2520,2520,2520,2520,10
20240216,133800,24539645,2510,2510,2510,2510,536
20240216,133700,23194285,2510,2510,2510,2510,0
20240216,133600,23194285,2510,2510,2510,2510,0
20240216,133500,23194285,2510,2510,2510,2510,0
20240216,133400,23194285,2510,2510,2510,2510,2
20240216,133300,23189265,2505,2505,2505,2505,0
20240216,133200,23189265,2505,2505,2505,2505,0
20240216,133100,23189265,2505,2505,2505,2505,4
20240216,133000,23179245,2505,2505,2505,2505,0
20240216,132900,23179245,2505,2505,2505,2505,0
20240216,132800,23179245,2505,2505,2505,2505,0
20240216,132700,23179245,2505,2515,2515,2505,841
20240216,132600,21072005,2510,2510,2510,2510,0
20240216,132500,21072005,2510,2510,2510,2510,20
20240216,132400,21021805,2520,2520,2520,2520,0
20240216,132300,21021805,2520,2520,2520,2520,104
20240216,132200,20759725,2520,2515,2520,2510,37
20240216,132100,20666745,2515,2515,2515,2515,0
20240216,132000,20666745,2515,2515,2515,2515,202
20240216,131900,20158715,2520,2525,2525,2520,7
20240216,131800,20141070,2520,2520,2520,2520,4
20240216,131700,20130990,2520,2520,2520,2520,6
20240216,131600,20115870,2520,2520,2520,2520,3
20240216,131500,20108310,2510,2510,2510,2510,0
20240216,131400,20108310,2510,2510,2510,2510,0
20240216,131300,20108310,2510,2510,2510,2510,0
20240216,131200,20108310,2510,2510,2510,2510,0
20240216,131100,20108310,2510,2515,2515,2510,2532
20240216,131000,13749350,2515,2515,2515,2515,310
20240216,130900,12969700,2520,2520,2520,2520,448
20240216,130800,11840740,2525,2525,2525,2525,0
20240216,130700,11840740,2525,2525,2525,2525,0
20240216,130600,11840740,2525,2525,2525,2525,0
20240216,130500,11840740,2525,2525,2525,2525,0
20240216,130400,11840740,2525,2525,2525,2525,0
20240216,130300,11840740,2525,2525,2525,2525,0
20240216,130200,11840740,2525,2525,2525,2525,10
20240216,130100,11815490,2525,2525,2525,2525,1
20240216,130000,11812965,2525,2525,2525,2525,0
20240216,125900,11812965,2525,2525,2525,2525,0
20240216,125800,11812965,2525,2525,2525,2525,5
20240216,125700,11800340,2525,2525,2525,2525,0
20240216,125600,11800340,2525,2525,2525,2525,0
20240216,125500,11800340,2525,2525,2525,2525,0
20240216,125400,11800340,2525,2525,2525,2525,0
20240216,125300,11800340,2525,2525,2525,2525,0
20240216,125200,11800340,2525,2525,2525,2525,2
20240216,125100,11795290,2530,2530,2530,2530,208
20240216,125000,11269050,2535,2535,2535,2535,0
20240216,124900,11269050,2535,2535,2535,2535,0
20240216,124800,11269050,2535,2535,2535,2535,0
20240216,124700,11269050,2535,2535,2535,2535,0
20240216,124600,11269050,2535,2535,2535,2535,0
20240216,124500,11269050,2535,2535,2535,2535,0
20240216,124400,11269050,2535,2535,2535,2535,0
20240216,124300,11269050,2535,2535,2535,2535,0
20240216,124200,11269050,2535,2535,2535,2535,0
20240216,124100,11269050,2535,2535,2535,2535,0
20240216,124000,11269050,2535,2535,2535,2535,0
20240216,123900,11269050,2535,2530,2535,2515,1001
20240216,123800,8744670,2535,2535,2535,2535,0
20240216,123700,8744670,2535,2535,2535,2535,0
20240216,123600,8744670,2535,2535,2535,2535,0
20240216,123500,8744670,2535,2535,2535,2535,0
20240216,123400,8744670,2535,2535,2535,2535,0
20240216,123300,8744670,2535,2535,2535,2535,0
20240216,123200,8744670,2535,2535,2535,2535,10
20240216,123100,8719320,2540,2540,2540,2540,0
20240216,123000,8719320,2540,2540,2540,2540,0
20240216,122900,8719320,2540,2540,2540,2540,0
20240216,122800,8719320,2540,2540,2540,2540,0
20240216,122700,8719320,2540,2540,2540,2540,0
20240216,122600,8719320,2540,2540,2540,2540,0
20240216,122500,8719320,2540,2540,2540,2540,0
20240216,122400,8719320,2540,2540,2540,2540,0
20240216,122300,8719320,2540,2540,2540,2540,0
20240216,122200,8719320,2540,2540,2540,2540,0
20240216,122100,8719320,2540,2540,2540,2540,0
20240216,122000,8719320,2540,2540,2540,2540,0
20240216,121900,8719320,2540,2540,2540,2540,0
20240216,121800,8719320,2540,2540,2540,2540,0
20240216,121700,8719320,2540,2540,2540,2540,40
20240216,121600,8617720,2545,2545,2545,2545,0
20240216,121500,8617720,2545,2545,2545,2545,0
20240216,121400,8617720,2545,2545,2545,2545,0
20240216,121300,8617720,2545,2545,2545,2545,0
20240216,121200,8617720,2545,2540,2545,2540,5
20240216,121100,8605015,2530,2530,2530,2530,0
20240216,121000,8605015,2530,2530,2530,2530,0
20240216,120900,8605015,2530,2530,2530,2530,3
20240216,120800,8597425,2540,2540,2540,2540,0
20240216,120700,8597425,2540,2540,2540,2540,0
20240216,120600,8597425,2540,2540,2540,2540,0
20240216,120500,8597425,2540,2540,2540,2540,0
20240216,120400,8597425,2540,2540,2540,2540,0
20240216,120300,8597425,2540,2540,2540,2540,0
20240216,120200,8597425,2540,2540,2540,2540,0
20240216,120100,8597425,2540,2540,2540,2540,0
20240216,120000,8597425,2540,2540,2540,2540,100
20240216,115900,8343425,2540,2540,2540,2540,0
20240216,115800,8343425,2540,2540,2540,2540,0
20240216,115700,8343425,2540,2540,2540,2540,0
20240216,115600,8343425,2540,2540,2540,2540,0
20240216,115500,8343425,2540,2540,2540,2540,0
20240216,115400,8343425,2540,2540,2540,2540,0
20240216,115300,8343425,2540,2540,2540,2540,0
20240216,115200,8343425,2540,2540,2540,2540,0
20240216,115100,8343425,2540,2540,2540,2540,0
20240216,115000,8343425,2540,2540,2540,2540,0
20240216,114900,8343425,2540,2540,2540,2540,0
20240216,114800,8343425,2540,2540,2540,2540,0
20240216,114700,8343425,2540,2540,2540,2540,0
20240216,114600,8343425,2540,2540,2540,2540,0
20240216,114500,8343425,2540,2540,2540,2540,0
20240216,114400,8343425,2540,2540,2540,2540,0
20240216,114300,8343425,2540,2535,2540,2535,7
20240216,114200,8325675,2535,2535,2535,2535,0
20240216,114100,8325675,2535,2535,2535,2535,3
20240216,114000,8318070,2540,2540,2540,2540,0
20240216,113900,8318070,2540,2540,2540,2540,0
20240216,113800,8318070,2540,2540,2540,2540,0
20240216,113700,8318070,2540,2540,2540,2540,0
20240216,113600,8318070,2540,2540,2540,2540,0
20240216,113500,8318070,2540,2540,2540,2540,0
20240216,113400,8318070,2540,2540,2540,2540,2
20240216,113300,8312990,2545,2545,2545,2545,0
20240216,113200,8312990,2545,2545,2545,2545,0
20240216,113100,8312990,2545,2545,2545,2545,0
20240216,113000,8312990,2545,2545,2545,2545,0
20240216,112900,8312990,2545,2545,2545,2545,0
20240216,112800,8312990,2545,2545,2545,2545,0
20240216,112700,8312990,2545,2545,2545,2545,0
20240216,112600,8312990,2545,2545,2545,2545,0
20240216,112500,8312990,2545,2545,2545,2545,0
20240216,112400,8312990,2545,2545,2545,2545,0
20240216,112300,8312990,2545,2545,2545,2545,0
20240216,112200,8312990,2545,2545,2545,2545,0
20240216,112100,8312990,2545,2545,2545,2545,0
20240216,112000,8312990,2545,2545,2545,2545,0
20240216,111900,8312990,2545,2545,2545,2545,0
20240216,111800,8312990,2545,2545,2545,2545,0
20240216,111700,8312990,2545,2545,2545,2545,0
20240216,111600,8312990,2545,2545,2545,2545,0
20240216,111500,8312990,2545,2540,2545,2540,7
20240216,111400,8295205,2540,2540,2540,2540,0
20240216,111300,8295205,2540,2540,2540,2540,0
20240216,111200,8295205,2540,2540,2540,2540,0
20240216,111100,8295205,2540,2540,2540,2540,0
20240216,111000,8295205,2540,2540,2540,2540,0
20240216,110900,8295205,2540,2540,2540,2540,0
20240216,110800,8295205,2540,2540,2540,2540,0
20240216,110700,8295205,2540,2540,2540,2540,20
20240216,110600,8244405,2545,2545,2545,2545,0
20240216,110500,8244405,2545,2545,2545,2545,0
20240216,110400,8244405,2545,2545,2545,2545,0
20240216,110300,8244405,2545,2545,2545,2545,0
20240216,110200,8244405,2545,2545,2545,2545,0
20240216,110100,8244405,2545,2545,2545,2545,0
20240216,110000,8244405,2545,2545,2545,2545,0
20240216,105900,8244405,2545,2545,2545,2545,0
20240216,105800,8244405,2545,2545,2545,2545,0
20240216,105700,8244405,2545,2545,2545,2545,0
20240216,105600,8244405,2545,2545,2545,2545,0
20240216,105500,8244405,2545,2540,2545,2540,2
20240216,105400,8239320,2530,2540,2540,2530,2194
20240216,105300,2681275,2545,2545,2545,2545,0
20240216,105200,2681275,2545,2545,2545,2545,0
20240216,105100,2681275,2545,2545,2545,2545,0
20240216,105000,2681275,2545,2545,2545,2545,2
20240216,104900,2676185,2540,2540,2540,2540,0
20240216,104800,2676185,2540,2540,2540,2540,0
20240216,104700,2676185,2540,2540,2540,2540,0
20240216,104600,2676185,2540,2540,2540,2540,0
20240216,104500,2676185,2540,2540,2540,2540,100
20240216,104400,2422185,2545,2545,2545,2545,0
20240216,104300,2422185,2545,2545,2545,2545,0
20240216,104200,2422185,2545,2545,2545,2545,0
20240216,104100,2422185,2545,2545,2545,2545,0
20240216,104000,2422185,2545,2545,2545,2545,1
20240216,103900,2419640,2545,2545,2545,2545,0
20240216,103800,2419640,2545,2545,2545,2545,0
20240216,103700,2419640,2545,2545,2545,2545,0
20240216,103600,2419640,2545,2545,2545,2545,0
20240216,103500,2419640,2545,2545,2545,2545,0
20240216,103400,2419640,2545,2545,2545,2545,0
20240216,103300,2419640,2545,2545,2545,2545,1
20240216,103200,2417095,2535,2540,2540,2535,4
20240216,103100,2406945,2540,2540,2540,2540,0
20240216,103000,2406945,2540,2540,2540,2540,100
20240216,102900,2152945,2545,2545,2545,2545,0
20240216,102800,2152945,2545,2545,2545,2545,0
20240216,102700,2152945,2545,2545,2545,2545,0
20240216,102600,2152945,2545,2545,2545,2545,4
20240216,102500,2142765,2545,2545,2545,2545,0
20240216,102400,2142765,2545,2545,2545,2545,0
20240216,102300,2142765,2545,2545,2545,2545,0
20240216,102200,2142765,2545,2545,2545,2545,0
20240216,102100,2142765,2545,2545,2545,2545,0
20240216,102000,2142765,2545,2545,2545,2545,0
20240216,101900,2142765,2545,2545,2545,2545,0
20240216,101800,2142765,2545,2545,2545,2545,0
20240216,101700,2142765,2545,2545,2545,2545,0
20240216,101600,2142765,2545,2545,2545,2545,0
20240216,101500,2142765,2545,2545,2545,2545,0
20240216,101400,2142765,2545,2545,2545,2545,0
20240216,101300,2142765,2545,2545,2545,2545,0
20240216,101200,2142765,2545,2545,2545,2545,2
20240216,101100,2137675,2535,2535,2535,2535,1
20240216,101000,2135140,2545,2545,2545,2545,0
20240216,100900,2135140,2545,2545,2545,2545,0
20240216,100800,2135140,2545,2545,2545,2545,0
20240216,100700,2135140,2545,2545,2545,2545,0
20240216,100600,2135140,2545,2545,2545,2545,0
20240216,100500,2135140,2545,2545,2545,2545,0
20240216,100400,2135140,2545,2545,2545,2545,0
20240216,100300,2135140,2545,2545,2545,2545,0
20240216,100200,2135140,2545,2545,2545,2545,0
20240216,100100,2135140,2545,2545,2545,2545,0
20240216,100000,2135140,2545,2545,2545,2545,0
20240216,095900,2135140,2545,2545,2545,2545,0
20240216,095800,2135140,2545,2545,2545,2545,0
20240216,095700,2135140,2545,2545,2545,2545,0
20240216,095600,2135140,2545,2540,2545,2540,102
20240216,095500,1876055,2540,2545,2545,2540,124
20240216,095400,1560495,2545,2545,2545,2545,0
20240216,095300,1560495,2545,2545,2545,2545,0
20240216,095200,1560495,2545,2545,2545,2545,0
20240216,095100,1560495,2545,2545,2545,2545,4
20240216,095000,1550315,2545,2545,2545,2545,5
20240216,094900,1537590,2545,2545,2545,2545,0
20240216,094800,1537590,2545,2545,2545,2545,0
20240216,094700,1537590,2545,2545,2545,2545,4
20240216,094600,1527410,2550,2550,2550,2550,0
20240216,094500,1527410,2550,2550,2550,2550,0
20240216,094400,1527410,2550,2550,2550,2550,0
20240216,094300,1527410,2550,2550,2550,2550,0
20240216,094200,1527410,2550,2550,2550,2550,0
20240216,094100,1527410,2550,2550,2550,2550,0
20240216,094000,1527410,2550,2550,2550,2550,0
20240216,093900,1527410,2550,2550,2550,2550,0
20240216,093800,1527410,2550,2550,2550,2550,0
20240216,093700,1527410,2550,2550,2550,2550,0
20240216,093600,1527410,2550,2550,2550,2550,0
20240216,093500,1527410,2550,2550,2550,2550,0
20240216,093400,1527410,2550,2540,2550,2540,13
20240216,093300,1494360,2540,2540,2540,2540,261
20240216,093200,831420,2550,2550,2550,2550,0
20240216,093100,831420,2550,2550,2550,2550,0
20240216,093000,831420,2550,2550,2550,2550,0
20240216,092900,831420,2550,2550,2550,2550,0
20240216,092800,831420,2550,2550,2550,2550,0
20240216,092700,831420,2550,2550,2550,2550,0
20240216,092600,831420,2550,2550,2550,2550,0
20240216,092500,831420,2550,2550,2550,2550,0
20240216,092400,831420,2550,2550,2550,2550,9
20240216,092300,808470,2550,2550,2550,2550,0
20240216,092200,808470,2550,2550,2550,2550,0
20240216,092100,808470,2550,2550,2550,2550,0
20240216,092000,808470,2550,2550,2550,2550,2
20240216,091900,803370,2545,2545,2545,2545,0
20240216,091800,803370,2545,2545,2545,2545,0
20240216,091700,803370,2545,2545,2545,2545,129
20240216,091600,475065,2550,2550,2550,2550,0
20240216,091500,475065,2550,2550,2550,2550,0
20240216,091400,475065,2550,2550,2550,2550,0
20240216,091300,475065,2550,2550,2550,2550,1
20240216,091200,472515,2550,2550,2550,2550,0
20240216,091100,472515,2550,2550,2550,2550,0
20240216,091000,472515,2550,2550,2550,2550,0
20240216,090900,472515,2550,2550,2550,2550,1
20240216,090800,469965,2540,2540,2540,2540,0
20240216,090700,469965,2540,2540,2540,2540,12
20240216,090600,439485,2550,2550,2550,2550,0
20240216,090500,439485,2550,2550,2550,2550,1
20240216,090400,436935,2535,2535,2535,2535,0
20240216,090300,436935,2535,2535,2535,2535,0
20240216,090200,436935,2535,2540,2540,2535,8
20240216,090100,416620,2540,2540,2540,2540,59
20240216,090000,266760,2565,2565,2565,2565,104