KissMeData/083550/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195200,91216390,4640,4640,4640,4640,59
20240216,195100,91216390,4640,4640,4640,4640,0
20240216,195000,91216390,4640,4640,4640,4640,0
20240216,194900,91216390,4640,4640,4640,4640,0
20240216,194800,91216390,4640,4640,4640,4640,0
20240216,194700,91216390,4640,4640,4640,4640,0
20240216,194600,91216390,4640,4640,4640,4640,0
20240216,194500,91216390,4640,4640,4640,4640,0
20240216,194400,91216390,4640,4640,4640,4640,0
20240216,194300,91216390,4640,4640,4640,4640,0
20240216,194200,91216390,4640,4640,4640,4640,0
20240216,194100,91216390,4640,4640,4640,4640,0
20240216,194000,91216390,4640,4640,4640,4640,0
20240216,193900,91216390,4640,4640,4640,4640,0
20240216,193800,91216390,4640,4640,4640,4640,0
20240216,193700,91216390,4640,4640,4640,4640,0
20240216,193600,91216390,4640,4640,4640,4640,0
20240216,193500,91216390,4640,4640,4640,4640,0
20240216,193400,91216390,4640,4640,4640,4640,0
20240216,193300,91216390,4640,4640,4640,4640,0
20240216,193200,91216390,4640,4640,4640,4640,0
20240216,193100,91216390,4640,4640,4640,4640,0
20240216,193000,91216390,4640,4640,4640,4640,0
20240216,192900,91216390,4640,4640,4640,4640,0
20240216,192800,91216390,4640,4640,4640,4640,0
20240216,192700,91216390,4640,4640,4640,4640,0
20240216,192600,91216390,4640,4640,4640,4640,0
20240216,192500,91216390,4640,4640,4640,4640,0
20240216,192400,91216390,4640,4640,4640,4640,0
20240216,192300,91216390,4640,4640,4640,4640,0
20240216,192200,91216390,4640,4640,4640,4640,59
20240216,192100,91216390,4640,4640,4640,4640,0
20240216,192000,91216390,4640,4640,4640,4640,0
20240216,191900,91216390,4640,4640,4640,4640,0
20240216,191800,91216390,4640,4640,4640,4640,0
20240216,191700,91216390,4640,4640,4640,4640,0
20240216,191600,91216390,4640,4640,4640,4640,0
20240216,191500,91216390,4640,4640,4640,4640,0
20240216,191400,91216390,4640,4640,4640,4640,0
20240216,191300,91216390,4640,4640,4640,4640,0
20240216,191200,91216390,4640,4640,4640,4640,0
20240216,191100,91216390,4640,4640,4640,4640,0
20240216,191000,91216390,4640,4640,4640,4640,0
20240216,190900,91216390,4640,4640,4640,4640,0
20240216,190800,91216390,4640,4640,4640,4640,0
20240216,190700,91216390,4640,4640,4640,4640,0
20240216,190600,91216390,4640,4640,4640,4640,0
20240216,190500,91216390,4640,4640,4640,4640,0
20240216,190400,91216390,4640,4640,4640,4640,0
20240216,190300,91216390,4640,4640,4640,4640,0
20240216,190200,91216390,4640,4640,4640,4640,0
20240216,190100,91216390,4640,4640,4640,4640,0
20240216,190000,91216390,4640,4640,4640,4640,0
20240216,185900,91216390,4640,4640,4640,4640,0
20240216,185800,91216390,4640,4640,4640,4640,0
20240216,185700,91216390,4640,4640,4640,4640,0
20240216,185600,91216390,4640,4640,4640,4640,0
20240216,185500,91216390,4640,4640,4640,4640,0
20240216,185400,91216390,4640,4640,4640,4640,0
20240216,185300,91216390,4640,4640,4640,4640,0
20240216,185200,91216390,4640,4640,4640,4640,59
20240216,185100,91216390,4640,4640,4640,4640,0
20240216,185000,91216390,4640,4640,4640,4640,0
20240216,184900,91216390,4640,4640,4640,4640,0
20240216,184800,91216390,4640,4640,4640,4640,0
20240216,184700,91216390,4640,4640,4640,4640,0
20240216,184600,91216390,4640,4640,4640,4640,0
20240216,184500,91216390,4640,4640,4640,4640,0
20240216,184400,91216390,4640,4640,4640,4640,0
20240216,184300,91216390,4640,4640,4640,4640,0
20240216,184200,91216390,4640,4640,4640,4640,0
20240216,184100,91216390,4640,4640,4640,4640,0
20240216,184000,91216390,4640,4640,4640,4640,0
20240216,183900,91216390,4640,4640,4640,4640,0
20240216,183800,91216390,4640,4640,4640,4640,0
20240216,183700,91216390,4640,4640,4640,4640,0
20240216,183600,91216390,4640,4640,4640,4640,0
20240216,183500,91216390,4640,4640,4640,4640,0
20240216,183400,91216390,4640,4640,4640,4640,0
20240216,183300,91216390,4640,4640,4640,4640,0
20240216,183200,91216390,4640,4640,4640,4640,0
20240216,183100,91216390,4640,4640,4640,4640,0
20240216,183000,91216390,4640,4640,4640,4640,0
20240216,182900,91216390,4640,4640,4640,4640,0
20240216,182800,91216390,4640,4640,4640,4640,0
20240216,182700,91216390,4640,4640,4640,4640,0
20240216,182600,91216390,4640,4640,4640,4640,0
20240216,182500,91216390,4640,4640,4640,4640,0
20240216,182400,91216390,4640,4640,4640,4640,0
20240216,182300,91216390,4640,4640,4640,4640,0
20240216,182200,91216390,4640,4640,4640,4640,59
20240216,182100,91216390,4640,4640,4640,4640,0
20240216,182000,91216390,4640,4640,4640,4640,0
20240216,181900,91216390,4640,4640,4640,4640,0
20240216,181800,91216390,4640,4640,4640,4640,0
20240216,181700,91216390,4640,4640,4640,4640,0
20240216,181600,91216390,4640,4640,4640,4640,0
20240216,181500,91216390,4640,4640,4640,4640,0
20240216,181400,91216390,4640,4640,4640,4640,0
20240216,181300,91216390,4640,4640,4640,4640,0
20240216,181200,91216390,4640,4640,4640,4640,0
20240216,181100,91216390,4640,4640,4640,4640,0
20240216,181000,91216390,4640,4640,4640,4640,0
20240216,180900,91216390,4640,4640,4640,4640,0
20240216,180800,91216390,4640,4640,4640,4640,0
20240216,180700,91216390,4640,4640,4640,4640,0
20240216,180600,91216390,4640,4640,4640,4640,0
20240216,180500,91216390,4640,4640,4640,4640,0
20240216,180400,91216390,4640,4640,4640,4640,0
20240216,180300,91216390,4640,4640,4640,4640,0
20240216,180200,91216390,4640,4640,4640,4640,0
20240216,180100,91216390,4640,4640,4640,4640,0
20240216,180000,91216390,4640,4640,4640,4640,0
20240216,175900,91216390,4640,4640,4640,4640,0
20240216,175800,91216390,4640,4640,4640,4640,0
20240216,175700,91216390,4640,4640,4640,4640,0
20240216,175600,91216390,4640,4640,4640,4640,0
20240216,175500,91216390,4640,4640,4640,4640,0
20240216,175400,91216390,4640,4640,4640,4640,0
20240216,175300,91216390,4640,4640,4640,4640,0
20240216,175200,91216390,4640,4640,4640,4640,59
20240216,175100,91216390,4640,4640,4640,4640,0
20240216,175000,91216390,4640,4640,4640,4640,0
20240216,174900,91216390,4640,4640,4640,4640,0
20240216,174800,91216390,4640,4640,4640,4640,0
20240216,174700,91216390,4640,4640,4640,4640,0
20240216,174600,91216390,4640,4640,4640,4640,0
20240216,174500,91216390,4640,4640,4640,4640,0
20240216,174400,91216390,4640,4640,4640,4640,0
20240216,174300,91216390,4640,4640,4640,4640,0
20240216,174200,91216390,4640,4640,4640,4640,0
20240216,174100,91216390,4640,4640,4640,4640,0
20240216,174000,91216390,4640,4640,4640,4640,0
20240216,173900,91216390,4640,4640,4640,4640,0
20240216,173800,91216390,4640,4640,4640,4640,0
20240216,173700,91216390,4640,4640,4640,4640,0
20240216,173600,91216390,4640,4640,4640,4640,0
20240216,173500,91216390,4640,4640,4640,4640,0
20240216,173400,91216390,4640,4640,4640,4640,0
20240216,173300,91216390,4640,4640,4640,4640,0
20240216,173200,91216390,4640,4640,4640,4640,0
20240216,173100,91216390,4640,4640,4640,4640,0
20240216,173000,91216390,4640,4640,4640,4640,0
20240216,172900,91216390,4640,4640,4640,4640,0
20240216,172800,91216390,4640,4640,4640,4640,0
20240216,172700,91216390,4640,4640,4640,4640,0
20240216,172600,91216390,4640,4640,4640,4640,0
20240216,172500,91216390,4640,4640,4640,4640,0
20240216,172400,91216390,4640,4640,4640,4640,0
20240216,172300,91216390,4640,4640,4640,4640,0
20240216,172200,91216390,4640,4640,4640,4640,59
20240216,172100,91216390,4640,4640,4640,4640,0
20240216,172000,91216390,4640,4640,4640,4640,0
20240216,171900,91216390,4640,4640,4640,4640,0
20240216,171800,91216390,4640,4640,4640,4640,0
20240216,171700,91216390,4640,4640,4640,4640,0
20240216,171600,91216390,4640,4640,4640,4640,0
20240216,171500,91216390,4640,4640,4640,4640,0
20240216,171400,91216390,4640,4640,4640,4640,0
20240216,171300,91216390,4640,4640,4640,4640,0
20240216,171200,91216390,4640,4640,4640,4640,0
20240216,171100,91216390,4640,4640,4640,4640,0
20240216,171000,91216390,4640,4640,4640,4640,0
20240216,170900,91216390,4640,4640,4640,4640,0
20240216,170800,91216390,4640,4640,4640,4640,0
20240216,170700,91216390,4640,4640,4640,4640,0
20240216,170600,91216390,4640,4640,4640,4640,0
20240216,170500,91216390,4640,4640,4640,4640,0
20240216,170400,91216390,4640,4640,4640,4640,0
20240216,170300,91216390,4640,4640,4640,4640,0
20240216,170200,91216390,4640,4640,4640,4640,0
20240216,170100,91216390,4640,4640,4640,4640,0
20240216,170000,91216390,4640,4640,4640,4640,0
20240216,165900,91216390,4640,4640,4640,4640,0
20240216,165800,91216390,4640,4640,4640,4640,0
20240216,165700,91216390,4640,4640,4640,4640,0
20240216,165600,91216390,4640,4640,4640,4640,0
20240216,165500,91216390,4640,4640,4640,4640,0
20240216,165400,91216390,4640,4640,4640,4640,0
20240216,165300,91216390,4640,4640,4640,4640,0
20240216,165200,91216390,4640,4640,4640,4640,59
20240216,165100,91216390,4640,4640,4640,4640,0
20240216,165000,91216390,4640,4640,4640,4640,0
20240216,164900,91216390,4640,4640,4640,4640,0
20240216,164800,91216390,4640,4640,4640,4640,0
20240216,164700,91216390,4640,4640,4640,4640,0
20240216,164600,91216390,4640,4640,4640,4640,0
20240216,164500,91216390,4640,4640,4640,4640,0
20240216,164400,91216390,4640,4640,4640,4640,0
20240216,164300,91216390,4640,4640,4640,4640,0
20240216,164200,91216390,4640,4640,4640,4640,0
20240216,164100,91216390,4640,4640,4640,4640,0
20240216,164000,91216390,4640,4640,4640,4640,0
20240216,163900,91216390,4640,4640,4640,4640,0
20240216,163800,91216390,4640,4640,4640,4640,0
20240216,163700,91216390,4640,4640,4640,4640,0
20240216,163600,91216390,4640,4640,4640,4640,0
20240216,163500,91216390,4640,4640,4640,4640,0
20240216,163400,91216390,4640,4640,4640,4640,0
20240216,163300,91216390,4640,4640,4640,4640,0
20240216,163200,91216390,4640,4640,4640,4640,0
20240216,163100,91216390,4640,4640,4640,4640,0
20240216,163000,91216390,4640,4640,4640,4640,0
20240216,162900,91216390,4640,4640,4640,4640,0
20240216,162800,91216390,4640,4640,4640,4640,0
20240216,162700,91216390,4640,4640,4640,4640,0
20240216,162600,91216390,4640,4640,4640,4640,0
20240216,162500,91216390,4640,4640,4640,4640,0
20240216,162400,91216390,4640,4640,4640,4640,0
20240216,162300,91216390,4640,4640,4640,4640,0
20240216,162200,91216390,4640,4640,4640,4640,59
20240216,162100,91216390,4640,4640,4640,4640,0
20240216,162000,91216390,4640,4640,4640,4640,0
20240216,161900,91216390,4640,4640,4640,4640,0
20240216,161800,91216390,4640,4640,4640,4640,0
20240216,161700,91216390,4640,4640,4640,4640,0
20240216,161600,91216390,4640,4640,4640,4640,0
20240216,161500,91216390,4640,4640,4640,4640,0
20240216,161400,91216390,4640,4640,4640,4640,0
20240216,161300,91216390,4640,4640,4640,4640,0
20240216,161200,91216390,4640,4640,4640,4640,0
20240216,161100,91216390,4640,4640,4640,4640,0
20240216,161000,91216390,4640,4640,4640,4640,0
20240216,160900,91216390,4640,4640,4640,4640,0
20240216,160800,91216390,4640,4640,4640,4640,0
20240216,160700,91216390,4640,4640,4640,4640,0
20240216,160600,91216390,4640,4640,4640,4640,0
20240216,160500,91216390,4640,4640,4640,4640,0
20240216,160400,91216390,4640,4640,4640,4640,0
20240216,160300,91216390,4640,4640,4640,4640,0
20240216,160200,91216390,4640,4640,4640,4640,0
20240216,160100,91216390,4640,4640,4640,4640,0
20240216,160000,91216390,4640,4640,4640,4640,0
20240216,155900,91216390,4640,4640,4640,4640,0
20240216,155800,91216390,4640,4640,4640,4640,0
20240216,155700,91216390,4640,4640,4640,4640,0
20240216,155600,91216390,4640,4640,4640,4640,0
20240216,155500,91216390,4640,4640,4640,4640,0
20240216,155400,91216390,4640,4640,4640,4640,0
20240216,155300,91216390,4640,4640,4640,4640,0
20240216,155200,91216390,4640,4640,4640,4640,59
20240216,155100,91216390,4640,4640,4640,4640,0
20240216,155000,91216390,4640,4640,4640,4640,0
20240216,154900,91216390,4640,4640,4640,4640,0
20240216,154800,91216390,4640,4640,4640,4640,0
20240216,154700,91216390,4640,4640,4640,4640,0
20240216,154600,91216390,4640,4640,4640,4640,0
20240216,154500,91216390,4640,4640,4640,4640,0
20240216,154400,91216390,4640,4640,4640,4640,0
20240216,154300,91216390,4640,4640,4640,4640,0
20240216,154200,91216390,4640,4640,4640,4640,0
20240216,154100,91216390,4640,4640,4640,4640,0
20240216,154000,91216390,4640,4640,4640,4640,0
20240216,153900,91216390,4640,4640,4640,4640,0
20240216,153800,91216390,4640,4640,4640,4640,0
20240216,153700,91216390,4640,4640,4640,4640,0
20240216,153600,91216390,4640,4640,4640,4640,0
20240216,153500,91216390,4640,4640,4640,4640,0
20240216,153400,91216390,4640,4640,4640,4640,0
20240216,153300,91216390,4640,4640,4640,4640,0
20240216,153200,91216390,4640,4640,4640,4640,0
20240216,153100,91216390,4640,4640,4640,4640,0
20240216,153000,91216390,4640,4640,4640,4640,59
20240216,152900,90942630,4635,4635,4635,4635,0
20240216,152800,90942630,4635,4635,4635,4635,0
20240216,152700,90942630,4635,4635,4635,4635,0
20240216,152600,90942630,4635,4635,4635,4635,0
20240216,152500,90942630,4635,4635,4635,4635,0
20240216,152400,90942630,4635,4635,4635,4635,0
20240216,152300,90942630,4635,4635,4635,4635,0
20240216,152200,90942630,4635,4635,4635,4635,0
20240216,152100,90942630,4635,4635,4635,4635,0
20240216,152000,90942630,4635,4635,4635,4635,0
20240216,151900,90942630,4635,4620,4635,4620,111
20240216,151800,90428365,4635,4630,4635,4625,14
20240216,151700,90363520,4630,4635,4635,4595,87
20240216,151600,89962140,4620,4590,4630,4590,320
20240216,151500,88485060,4625,4610,4625,4585,162
20240216,151400,87738330,4615,4610,4615,4610,35
20240216,151300,87576970,4605,4605,4605,4605,604
20240216,151200,84795550,4610,4610,4610,4605,323
20240216,151100,83306580,4610,4610,4610,4610,0
20240216,151000,83306580,4610,4600,4610,4600,22
20240216,150900,83205345,4610,4605,4610,4605,4
20240216,150800,83186920,4600,4610,4610,4600,101
20240216,150700,82721335,4610,4610,4610,4610,0
20240216,150600,82721335,4610,4610,4610,4610,0
20240216,150500,82721335,4610,4610,4610,4610,4
20240216,150400,82702895,4610,4610,4610,4605,7
20240216,150300,82670635,4610,4610,4610,4610,1
20240216,150200,82666025,4605,4600,4610,4600,55
20240216,150100,82412725,4605,4595,4605,4590,58
20240216,150000,82146060,4590,4590,4590,4590,3
20240216,145900,82132290,4590,4590,4590,4590,3
20240216,145800,82118520,4590,4590,4590,4590,10
20240216,145700,82072620,4590,4590,4590,4590,0
20240216,145600,82072620,4590,4590,4590,4590,5
20240216,145500,82049670,4590,4585,4590,4585,1018
20240216,145400,77382130,4580,4580,4585,4580,1006
20240216,145300,72769650,4585,4580,4585,4580,26
20240216,145200,72650455,4585,4580,4585,4580,24
20240216,145100,72540480,4580,4580,4580,4580,275
20240216,145000,71280980,4560,4565,4575,4560,233
20240216,144900,70215235,4565,4565,4565,4565,0
20240216,144800,70215235,4565,4565,4565,4565,0
20240216,144700,70215235,4565,4535,4565,4530,451
20240216,144600,68171495,4535,4540,4570,4535,702
20240216,144500,64985600,4570,4545,4570,4545,29
20240216,144400,64853320,4570,4570,4570,4570,0
20240216,144300,64853320,4570,4570,4570,4570,2
20240216,144200,64844180,4570,4570,4570,4570,0
20240216,144100,64844180,4570,4570,4570,4570,0
20240216,144000,64844180,4570,4570,4570,4570,2
20240216,143900,64835040,4570,4570,4570,4570,0
20240216,143800,64835040,4570,4570,4570,4570,0
20240216,143700,64835040,4570,4570,4570,4570,0
20240216,143600,64835040,4570,4570,4570,4570,0
20240216,143500,64835040,4570,4570,4570,4570,0
20240216,143400,64835040,4570,4570,4570,4570,0
20240216,143300,64835040,4570,4570,4570,4570,0
20240216,143200,64835040,4570,4570,4570,4570,0
20240216,143100,64835040,4570,4570,4570,4570,0
20240216,143000,64835040,4570,4570,4570,4570,0
20240216,142900,64835040,4570,4570,4570,4570,5
20240216,142800,64812190,4570,4565,4570,4540,528
20240216,142700,62406270,4565,4565,4565,4565,2
20240216,142600,62397140,4565,4565,4565,4565,1
20240216,142500,62392575,4565,4565,4565,4565,1
20240216,142400,62388010,4565,4575,4575,4565,51
20240216,142300,62154695,4575,4575,4575,4575,0
20240216,142200,62154695,4575,4575,4575,4575,0
20240216,142100,62154695,4575,4575,4575,4575,0
20240216,142000,62154695,4575,4575,4575,4575,1
20240216,141900,62150120,4575,4575,4575,4575,0
20240216,141800,62150120,4575,4575,4575,4575,0
20240216,141700,62150120,4575,4575,4575,4575,0
20240216,141600,62150120,4575,4575,4575,4575,0
20240216,141500,62150120,4575,4575,4575,4575,0
20240216,141400,62150120,4575,4575,4575,4575,0
20240216,141300,62150120,4575,4575,4575,4575,0
20240216,141200,62150120,4575,4575,4575,4575,0
20240216,141100,62150120,4575,4575,4575,4575,0
20240216,141000,62150120,4575,4575,4575,4575,0
20240216,140900,62150120,4575,4575,4575,4575,0
20240216,140800,62150120,4575,4575,4575,4575,0
20240216,140700,62150120,4575,4575,4575,4575,0
20240216,140600,62150120,4575,4575,4575,4575,0
20240216,140500,62150120,4575,4575,4575,4575,0
20240216,140400,62150120,4575,4575,4575,4575,11
20240216,140300,62099795,4560,4560,4560,4560,0
20240216,140200,62099795,4560,4560,4560,4560,0
20240216,140100,62099795,4560,4560,4560,4560,0
20240216,140000,62099795,4560,4560,4560,4560,0
20240216,135900,62099795,4560,4560,4560,4560,0
20240216,135800,62099795,4560,4560,4560,4560,0
20240216,135700,62099795,4560,4560,4560,4560,0
20240216,135600,62099795,4560,4565,4565,4560,145
20240216,135500,61438450,4565,4565,4565,4565,0
20240216,135400,61438450,4565,4565,4565,4565,0
20240216,135300,61438450,4565,4565,4565,4565,1
20240216,135200,61433885,4565,4565,4565,4565,1
20240216,135100,61429320,4565,4565,4565,4565,4
20240216,135000,61411060,4565,4565,4565,4565,0
20240216,134900,61411060,4565,4565,4565,4565,0
20240216,134800,61411060,4565,4565,4565,4565,0
20240216,134700,61411060,4565,4565,4565,4565,0
20240216,134600,61411060,4565,4565,4565,4565,0
20240216,134500,61411060,4565,4565,4565,4565,0
20240216,134400,61411060,4565,4570,4570,4565,51
20240216,134300,61178120,4580,4580,4580,4580,0
20240216,134200,61178120,4580,4580,4580,4580,0
20240216,134100,61178120,4580,4580,4580,4580,0
20240216,134000,61178120,4580,4580,4580,4580,0
20240216,133900,61178120,4580,4580,4580,4580,0
20240216,133800,61178120,4580,4580,4580,4580,0
20240216,133700,61178120,4580,4580,4580,4580,0
20240216,133600,61178120,4580,4580,4580,4580,0
20240216,133500,61178120,4580,4580,4580,4580,0
20240216,133400,61178120,4580,4580,4580,4580,5
20240216,133300,61155220,4570,4570,4570,4570,0
20240216,133200,61155220,4570,4570,4570,4570,0
20240216,133100,61155220,4570,4570,4570,4570,0
20240216,133000,61155220,4570,4570,4570,4570,0
20240216,132900,61155220,4570,4570,4570,4570,0
20240216,132800,61155220,4570,4570,4570,4570,0
20240216,132700,61155220,4570,4570,4570,4570,0
20240216,132600,61155220,4570,4570,4570,4570,1
20240216,132500,61150650,4570,4570,4570,4570,17
20240216,132400,61072960,4570,4575,4575,4570,21
20240216,132300,60976890,4575,4580,4580,4575,11
20240216,132200,60926515,4580,4575,4580,4575,10
20240216,132100,60880725,4580,4580,4580,4575,12
20240216,132000,60825775,4580,4580,4580,4580,5
20240216,131900,60802875,4580,4580,4580,4580,2
20240216,131800,60793715,4580,4580,4580,4580,1
20240216,131700,60789135,4580,4580,4580,4580,0
20240216,131600,60789135,4580,4580,4580,4580,2
20240216,131500,60779975,4580,4580,4580,4580,0
20240216,131400,60779975,4580,4580,4580,4580,0
20240216,131300,60779975,4580,4580,4580,4580,0
20240216,131200,60779975,4580,4580,4580,4580,0
20240216,131100,60779975,4580,4580,4580,4580,0
20240216,131000,60779975,4580,4580,4580,4580,0
20240216,130900,60779975,4580,4580,4580,4580,0
20240216,130800,60779975,4580,4580,4580,4580,0
20240216,130700,60779975,4580,4580,4580,4580,0
20240216,130600,60779975,4580,4580,4580,4580,0
20240216,130500,60779975,4580,4580,4580,4580,0
20240216,130400,60779975,4580,4580,4580,4580,0
20240216,130300,60779975,4580,4580,4580,4580,0
20240216,130200,60779975,4580,4580,4580,4580,0
20240216,130100,60779975,4580,4580,4580,4580,0
20240216,130000,60779975,4580,4580,4580,4580,0
20240216,125900,60779975,4580,4580,4580,4580,0
20240216,125800,60779975,4580,4580,4580,4580,0
20240216,125700,60779975,4580,4580,4580,4580,0
20240216,125600,60779975,4580,4580,4580,4580,5
20240216,125500,60757075,4580,4580,4580,4580,0
20240216,125400,60757075,4580,4580,4580,4580,0
20240216,125300,60757075,4580,4580,4580,4580,0
20240216,125200,60757075,4580,4580,4580,4580,0
20240216,125100,60757075,4580,4580,4580,4580,0
20240216,125000,60757075,4580,4580,4580,4580,0
20240216,124900,60757075,4580,4580,4580,4580,0
20240216,124800,60757075,4580,4580,4580,4580,0
20240216,124700,60757075,4580,4580,4580,4580,0
20240216,124600,60757075,4580,4580,4580,4580,0
20240216,124500,60757075,4580,4580,4580,4580,0
20240216,124400,60757075,4580,4580,4580,4580,0
20240216,124300,60757075,4580,4580,4580,4580,0
20240216,124200,60757075,4580,4580,4580,4580,0
20240216,124100,60757075,4580,4580,4580,4580,0
20240216,124000,60757075,4580,4580,4580,4580,0
20240216,123900,60757075,4580,4580,4580,4580,0
20240216,123800,60757075,4580,4580,4580,4580,0
20240216,123700,60757075,4580,4580,4580,4580,0
20240216,123600,60757075,4580,4580,4580,4580,0
20240216,123500,60757075,4580,4580,4580,4580,1
20240216,123400,60752495,4580,4580,4580,4580,0
20240216,123300,60752495,4580,4580,4580,4580,0
20240216,123200,60752495,4580,4580,4580,4580,0
20240216,123100,60752495,4580,4580,4580,4580,0
20240216,123000,60752495,4580,4580,4580,4580,0
20240216,122900,60752495,4580,4580,4580,4580,0
20240216,122800,60752495,4580,4580,4580,4580,0
20240216,122700,60752495,4580,4580,4580,4580,0
20240216,122600,60752495,4580,4580,4580,4580,0
20240216,122500,60752495,4580,4580,4580,4580,1
20240216,122400,60747915,4585,4585,4585,4585,0
20240216,122300,60747915,4585,4585,4585,4585,0
20240216,122200,60747915,4585,4585,4585,4585,0
20240216,122100,60747915,4585,4585,4585,4585,0
20240216,122000,60747915,4585,4585,4585,4585,0
20240216,121900,60747915,4585,4585,4585,4585,0
20240216,121800,60747915,4585,4585,4585,4585,0
20240216,121700,60747915,4585,4585,4585,4585,0
20240216,121600,60747915,4585,4560,4585,4530,234
20240216,121500,59683755,4580,4580,4580,4580,0
20240216,121400,59683755,4580,4580,4580,4580,0
20240216,121300,59683755,4580,4580,4580,4580,0
20240216,121200,59683755,4580,4580,4580,4580,0
20240216,121100,59683755,4580,4580,4580,4580,0
20240216,121000,59683755,4580,4580,4580,4580,0
20240216,120900,59683755,4580,4580,4580,4580,0
20240216,120800,59683755,4580,4580,4580,4580,0
20240216,120700,59683755,4580,4580,4580,4580,0
20240216,120600,59683755,4580,4580,4580,4580,0
20240216,120500,59683755,4580,4580,4580,4580,0
20240216,120400,59683755,4580,4580,4580,4580,0
20240216,120300,59683755,4580,4580,4580,4580,0
20240216,120200,59683755,4580,4580,4580,4580,0
20240216,120100,59683755,4580,4580,4580,4580,0
20240216,120000,59683755,4580,4580,4580,4580,0
20240216,115900,59683755,4580,4580,4580,4580,0
20240216,115800,59683755,4580,4580,4580,4580,0
20240216,115700,59683755,4580,4580,4580,4580,0
20240216,115600,59683755,4580,4580,4580,4580,1
20240216,115500,59679175,4580,4580,4580,4580,1
20240216,115400,59674595,4580,4580,4580,4580,1
20240216,115300,59670015,4580,4580,4580,4580,0
20240216,115200,59670015,4580,4580,4580,4580,0
20240216,115100,59670015,4580,4555,4580,4550,708
20240216,115000,56448500,4550,4550,4550,4550,0
20240216,114900,56448500,4550,4550,4550,4550,0
20240216,114800,56448500,4550,4575,4575,4550,50
20240216,114700,56220850,4580,4580,4580,4580,0
20240216,114600,56220850,4580,4580,4580,4580,2
20240216,114500,56211690,4585,4585,4585,4585,0
20240216,114400,56211690,4585,4580,4585,4575,4
20240216,114300,56193365,4585,4560,4585,4555,54
20240216,114200,55947210,4585,4585,4585,4585,0
20240216,114100,55947210,4585,4585,4585,4585,5
20240216,114000,55924285,4585,4585,4585,4585,0
20240216,113900,55924285,4585,4585,4585,4585,1
20240216,113800,55919700,4585,4585,4585,4585,0
20240216,113700,55919700,4585,4585,4585,4585,0
20240216,113600,55919700,4585,4585,4585,4585,0
20240216,113500,55919700,4585,4585,4585,4585,0
20240216,113400,55919700,4585,4585,4585,4585,0
20240216,113300,55919700,4585,4585,4585,4585,0
20240216,113200,55919700,4585,4565,4585,4565,1732
20240216,113100,47987795,4555,4555,4555,4555,0
20240216,113000,47987795,4555,4555,4555,4555,0
20240216,112900,47987795,4555,4555,4555,4555,0
20240216,112800,47987795,4555,4555,4555,4555,0
20240216,112700,47987795,4555,4555,4555,4555,1
20240216,112600,47983240,4555,4555,4555,4555,51
20240216,112500,47750935,4570,4570,4570,4570,0
20240216,112400,47750935,4570,4570,4570,4570,0
20240216,112300,47750935,4570,4570,4570,4570,2
20240216,112200,47741795,4570,4570,4570,4570,0
20240216,112100,47741795,4570,4570,4570,4570,1
20240216,112000,47737225,4570,4570,4570,4570,0
20240216,111900,47737225,4570,4570,4570,4570,1
20240216,111800,47732655,4575,4575,4575,4575,4
20240216,111700,47714355,4575,4570,4575,4570,3
20240216,111600,47700635,4555,4555,4555,4555,0
20240216,111500,47700635,4555,4555,4555,4555,0
20240216,111400,47700635,4555,4555,4555,4555,0
20240216,111300,47700635,4555,4555,4555,4555,0
20240216,111200,47700635,4555,4555,4555,4555,347
20240216,111100,46120050,4560,4560,4560,4560,659
20240216,111000,43115010,4570,4570,4570,4570,122
20240216,110900,42557470,4580,4580,4580,4580,0
20240216,110800,42557470,4580,4580,4580,4580,6
20240216,110700,42529990,4585,4585,4585,4585,0
20240216,110600,42529990,4585,4585,4585,4585,0
20240216,110500,42529990,4585,4585,4585,4585,0
20240216,110400,42529990,4585,4585,4585,4585,0
20240216,110300,42529990,4585,4580,4585,4580,22
20240216,110200,42429220,4580,4580,4580,4580,0
20240216,110100,42429220,4580,4580,4580,4580,2
20240216,110000,42420060,4585,4585,4585,4585,1
20240216,105900,42415475,4585,4585,4585,4585,0
20240216,105800,42415475,4585,4585,4585,4585,0
20240216,105700,42415475,4585,4585,4585,4585,0
20240216,105600,42415475,4585,4585,4585,4585,4
20240216,105500,42397135,4585,4585,4585,4585,5
20240216,105400,42374210,4585,4585,4585,4585,8
20240216,105300,42337530,4585,4580,4585,4580,37
20240216,105200,42168030,4580,4580,4580,4580,4
20240216,105100,42149710,4575,4575,4575,4575,5
20240216,105000,42126835,4575,4575,4575,4575,5
20240216,104900,42103960,4570,4570,4570,4570,0
20240216,104800,42103960,4570,4570,4570,4570,78
20240216,104700,41747500,4570,4570,4570,4570,0
20240216,104600,41747500,4570,4570,4570,4570,2
20240216,104500,41738360,4570,4570,4570,4570,0
20240216,104400,41738360,4570,4570,4570,4570,0
20240216,104300,41738360,4570,4570,4570,4570,0
20240216,104200,41738360,4570,4570,4570,4570,0
20240216,104100,41738360,4570,4570,4570,4570,1
20240216,104000,41733790,4570,4570,4570,4570,5
20240216,103900,41710940,4570,4570,4570,4570,312
20240216,103800,40285100,4575,4575,4575,4575,0
20240216,103700,40285100,4575,4565,4575,4565,5
20240216,103600,40262240,4560,4560,4560,4560,0
20240216,103500,40262240,4560,4560,4560,4560,0
20240216,103400,40262240,4560,4560,4560,4560,5
20240216,103300,40239440,4580,4565,4580,4565,11
20240216,103200,40189090,4560,4560,4560,4560,94
20240216,103100,39760450,4560,4565,4565,4560,19
20240216,103000,39673795,4565,4560,4585,4560,83
20240216,102900,39293595,4560,4560,4580,4560,19
20240216,102800,39206745,4560,4560,4580,4560,56
20240216,102700,38950950,4560,4560,4560,4560,35
20240216,102600,38791350,4560,4560,4560,4560,11
20240216,102500,38741190,4560,4560,4575,4560,43
20240216,102400,38544915,4560,4565,4565,4560,17
20240216,102300,38467330,4565,4570,4575,4565,23
20240216,102200,38362280,4555,4565,4575,4555,142
20240216,102100,37714475,4565,4570,4570,4565,22
20240216,102000,37613965,4585,4575,4585,4560,120
20240216,101900,37064460,4580,4560,4615,4550,264
20240216,101800,35853180,4560,4610,4610,4450,5244
20240216,101700,12188625,4615,4615,4615,4615,3
20240216,101600,12174780,4610,4610,4610,4610,0
20240216,101500,12174780,4610,4610,4610,4610,10
20240216,101400,12128680,4615,4615,4615,4615,7
20240216,101300,12096375,4615,4615,4615,4615,0
20240216,101200,12096375,4615,4615,4615,4615,0
20240216,101100,12096375,4615,4615,4615,4615,100
20240216,101000,11634875,4615,4610,4615,4610,430
20240216,100900,9650430,4615,4595,4615,4595,30
20240216,100800,9512285,4595,4595,4595,4595,0
20240216,100700,9512285,4595,4595,4595,4595,0
20240216,100600,9512285,4595,4595,4595,4595,0
20240216,100500,9512285,4595,4595,4595,4595,2
20240216,100400,9503095,4600,4590,4600,4590,5
20240216,100300,9480125,4605,4605,4605,4605,0
20240216,100200,9480125,4605,4600,4605,4550,343
20240216,100100,7913020,4610,4610,4610,4610,0
20240216,100000,7913020,4610,4610,4610,4610,1
20240216,095900,7908410,4610,4610,4615,4610,7
20240216,095800,7876125,4605,4600,4605,4600,17
20240216,095700,7797865,4565,4565,4565,4565,0
20240216,095600,7797865,4565,4565,4565,4565,0
20240216,095500,7797865,4565,4610,4610,4565,1036
20240216,095400,3057715,4600,4600,4600,4600,0
20240216,095300,3057715,4600,4600,4600,4600,0
20240216,095200,3057715,4600,4600,4600,4600,0
20240216,095100,3057715,4600,4600,4600,4600,0
20240216,095000,3057715,4600,4600,4600,4600,0
20240216,094900,3057715,4600,4600,4600,4600,0
20240216,094800,3057715,4600,4600,4600,4600,0
20240216,094700,3057715,4600,4600,4600,4600,0
20240216,094600,3057715,4600,4600,4600,4600,0
20240216,094500,3057715,4600,4625,4625,4600,8
20240216,094400,3020860,4640,4640,4640,4640,0
20240216,094300,3020860,4640,4640,4640,4640,0
20240216,094200,3020860,4640,4640,4640,4640,0
20240216,094100,3020860,4640,4640,4640,4640,3
20240216,094000,3006940,4640,4640,4640,4640,0
20240216,093900,3006940,4640,4640,4640,4640,0
20240216,093800,3006940,4640,4640,4640,4640,0
20240216,093700,3006940,4640,4640,4640,4640,7
20240216,093600,2974460,4630,4630,4630,4630,1
20240216,093500,2969830,4635,4635,4635,4635,1
20240216,093400,2965195,4640,4640,4640,4640,0
20240216,093300,2965195,4640,4640,4640,4640,0
20240216,093200,2965195,4640,4640,4640,4640,0
20240216,093100,2965195,4640,4640,4640,4640,0
20240216,093000,2965195,4640,4640,4640,4640,0
20240216,092900,2965195,4640,4640,4640,4640,2
20240216,092800,2955915,4640,4640,4640,4640,0
20240216,092700,2955915,4640,4640,4640,4640,0
20240216,092600,2955915,4640,4640,4640,4640,0
20240216,092500,2955915,4640,4640,4640,4640,0
20240216,092400,2955915,4640,4640,4640,4640,0
20240216,092300,2955915,4640,4640,4640,4640,0
20240216,092200,2955915,4640,4635,4640,4635,206
20240216,092100,2000095,4630,4625,4630,4625,4
20240216,092000,1981580,4600,4600,4600,4600,0
20240216,091900,1981580,4600,4600,4600,4600,0
20240216,091800,1981580,4600,4600,4600,4600,0
20240216,091700,1981580,4600,4605,4605,4600,76
20240216,091600,1631920,4625,4635,4640,4625,143
20240216,091500,968630,4635,4635,4635,4635,0
20240216,091400,968630,4635,4635,4635,4635,0
20240216,091300,968630,4635,4635,4635,4635,0
20240216,091200,968630,4635,4635,4635,4635,0
20240216,091100,968630,4635,4635,4635,4635,5
20240216,091000,945455,4640,4640,4640,4640,0
20240216,090900,945455,4640,4640,4640,4640,0
20240216,090800,945455,4640,4640,4640,4640,30
20240216,090700,806255,4640,4640,4640,4640,2
20240216,090600,796975,4635,4635,4635,4635,163
20240216,090500,41470,4600,4600,4600,4600,6
20240216,090400,13870,4600,4600,4600,4600,0
20240216,090300,13870,4600,4600,4600,4600,1
20240216,090200,9270,4635,4635,4635,4635,0
20240216,090100,9270,4635,4635,4635,4635,0
20240216,090000,9270,4635,4635,4635,4635,2