KissMeData/087600/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195500,3178253890,10590,10590,10590,10590,2469
20240216,195400,3178253890,10590,10590,10590,10590,0
20240216,195300,3178253890,10590,10590,10590,10590,0
20240216,195200,3178253890,10590,10590,10590,10590,0
20240216,195100,3178253890,10590,10590,10590,10590,0
20240216,195000,3178253890,10590,10590,10590,10590,0
20240216,194900,3178253890,10590,10590,10590,10590,0
20240216,194800,3178253890,10590,10590,10590,10590,0
20240216,194700,3178253890,10590,10590,10590,10590,0
20240216,194600,3178253890,10590,10590,10590,10590,0
20240216,194500,3178253890,10590,10590,10590,10590,0
20240216,194400,3178253890,10590,10590,10590,10590,0
20240216,194300,3178253890,10590,10590,10590,10590,0
20240216,194200,3178253890,10590,10590,10590,10590,0
20240216,194100,3178253890,10590,10590,10590,10590,0
20240216,194000,3178253890,10590,10590,10590,10590,0
20240216,193900,3178253890,10590,10590,10590,10590,0
20240216,193800,3178253890,10590,10590,10590,10590,0
20240216,193700,3178253890,10590,10590,10590,10590,0
20240216,193600,3178253890,10590,10590,10590,10590,0
20240216,193500,3178253890,10590,10590,10590,10590,0
20240216,193400,3178253890,10590,10590,10590,10590,0
20240216,193300,3178253890,10590,10590,10590,10590,0
20240216,193200,3178253890,10590,10590,10590,10590,0
20240216,193100,3178253890,10590,10590,10590,10590,0
20240216,193000,3178253890,10590,10590,10590,10590,0
20240216,192900,3178253890,10590,10590,10590,10590,0
20240216,192800,3178253890,10590,10590,10590,10590,0
20240216,192700,3178253890,10590,10590,10590,10590,0
20240216,192600,3178253890,10590,10590,10590,10590,0
20240216,192500,3178253890,10590,10590,10590,10590,2469
20240216,192400,3178253890,10590,10590,10590,10590,0
20240216,192300,3178253890,10590,10590,10590,10590,0
20240216,192200,3178253890,10590,10590,10590,10590,0
20240216,192100,3178253890,10590,10590,10590,10590,0
20240216,192000,3178253890,10590,10590,10590,10590,0
20240216,191900,3178253890,10590,10590,10590,10590,0
20240216,191800,3178253890,10590,10590,10590,10590,0
20240216,191700,3178253890,10590,10590,10590,10590,0
20240216,191600,3178253890,10590,10590,10590,10590,0
20240216,191500,3178253890,10590,10590,10590,10590,0
20240216,191400,3178253890,10590,10590,10590,10590,0
20240216,191300,3178253890,10590,10590,10590,10590,0
20240216,191200,3178253890,10590,10590,10590,10590,0
20240216,191100,3178253890,10590,10590,10590,10590,0
20240216,191000,3178253890,10590,10590,10590,10590,0
20240216,190900,3178253890,10590,10590,10590,10590,0
20240216,190800,3178253890,10590,10590,10590,10590,0
20240216,190700,3178253890,10590,10590,10590,10590,0
20240216,190600,3178253890,10590,10590,10590,10590,0
20240216,190500,3178253890,10590,10590,10590,10590,0
20240216,190400,3178253890,10590,10590,10590,10590,0
20240216,190300,3178253890,10590,10590,10590,10590,0
20240216,190200,3178253890,10590,10590,10590,10590,0
20240216,190100,3178253890,10590,10590,10590,10590,0
20240216,190000,3178253890,10590,10590,10590,10590,0
20240216,185900,3178253890,10590,10590,10590,10590,0
20240216,185800,3178253890,10590,10590,10590,10590,0
20240216,185700,3178253890,10590,10590,10590,10590,0
20240216,185600,3178253890,10590,10590,10590,10590,0
20240216,185500,3178253890,10590,10590,10590,10590,2469
20240216,185400,3178253890,10590,10590,10590,10590,0
20240216,185300,3178253890,10590,10590,10590,10590,0
20240216,185200,3178253890,10590,10590,10590,10590,0
20240216,185100,3178253890,10590,10590,10590,10590,0
20240216,185000,3178253890,10590,10590,10590,10590,0
20240216,184900,3178253890,10590,10590,10590,10590,0
20240216,184800,3178253890,10590,10590,10590,10590,0
20240216,184700,3178253890,10590,10590,10590,10590,0
20240216,184600,3178253890,10590,10590,10590,10590,0
20240216,184500,3178253890,10590,10590,10590,10590,0
20240216,184400,3178253890,10590,10590,10590,10590,0
20240216,184300,3178253890,10590,10590,10590,10590,0
20240216,184200,3178253890,10590,10590,10590,10590,0
20240216,184100,3178253890,10590,10590,10590,10590,0
20240216,184000,3178253890,10590,10590,10590,10590,0
20240216,183900,3178253890,10590,10590,10590,10590,0
20240216,183800,3178253890,10590,10590,10590,10590,0
20240216,183700,3178253890,10590,10590,10590,10590,0
20240216,183600,3178253890,10590,10590,10590,10590,0
20240216,183500,3178253890,10590,10590,10590,10590,0
20240216,183400,3178253890,10590,10590,10590,10590,0
20240216,183300,3178253890,10590,10590,10590,10590,0
20240216,183200,3178253890,10590,10590,10590,10590,0
20240216,183100,3178253890,10590,10590,10590,10590,0
20240216,183000,3178253890,10590,10590,10590,10590,0
20240216,182900,3178253890,10590,10590,10590,10590,0
20240216,182800,3178253890,10590,10590,10590,10590,0
20240216,182700,3178253890,10590,10590,10590,10590,0
20240216,182600,3178253890,10590,10590,10590,10590,0
20240216,182500,3178253890,10590,10590,10590,10590,2469
20240216,182400,3178253890,10590,10590,10590,10590,0
20240216,182300,3178253890,10590,10590,10590,10590,0
20240216,182200,3178253890,10590,10590,10590,10590,0
20240216,182100,3178253890,10590,10590,10590,10590,0
20240216,182000,3178253890,10590,10590,10590,10590,0
20240216,181900,3178253890,10590,10590,10590,10590,0
20240216,181800,3178253890,10590,10590,10590,10590,0
20240216,181700,3178253890,10590,10590,10590,10590,0
20240216,181600,3178253890,10590,10590,10590,10590,0
20240216,181500,3178253890,10590,10590,10590,10590,0
20240216,181400,3178253890,10590,10590,10590,10590,0
20240216,181300,3178253890,10590,10590,10590,10590,0
20240216,181200,3178253890,10590,10590,10590,10590,0
20240216,181100,3178253890,10590,10590,10590,10590,0
20240216,181000,3178253890,10590,10590,10590,10590,0
20240216,180900,3178253890,10590,10590,10590,10590,0
20240216,180800,3178253890,10590,10590,10590,10590,0
20240216,180700,3178253890,10590,10590,10590,10590,0
20240216,180600,3178253890,10590,10590,10590,10590,0
20240216,180500,3178253890,10590,10590,10590,10590,0
20240216,180400,3178253890,10590,10590,10590,10590,0
20240216,180300,3178253890,10590,10590,10590,10590,0
20240216,180200,3178253890,10590,10590,10590,10590,0
20240216,180100,3178253890,10590,10590,10590,10590,0
20240216,180000,3178253890,10590,10590,10590,10590,0
20240216,175900,3178253890,10590,10590,10590,10590,0
20240216,175800,3178253890,10590,10590,10590,10590,0
20240216,175700,3178253890,10590,10590,10590,10590,0
20240216,175600,3178253890,10590,10590,10590,10590,0
20240216,175500,3178253890,10590,10590,10590,10590,2469
20240216,175400,3178253890,10590,10590,10590,10590,0
20240216,175300,3178253890,10590,10590,10590,10590,0
20240216,175200,3178253890,10590,10590,10590,10590,0
20240216,175100,3178253890,10590,10590,10590,10590,0
20240216,175000,3178253890,10590,10590,10590,10590,0
20240216,174900,3178253890,10590,10590,10590,10590,0
20240216,174800,3178253890,10590,10590,10590,10590,0
20240216,174700,3178253890,10590,10590,10590,10590,0
20240216,174600,3178253890,10590,10590,10590,10590,0
20240216,174500,3178253890,10590,10590,10590,10590,0
20240216,174400,3178253890,10590,10590,10590,10590,0
20240216,174300,3178253890,10590,10590,10590,10590,0
20240216,174200,3178253890,10590,10590,10590,10590,0
20240216,174100,3178253890,10590,10590,10590,10590,0
20240216,174000,3178253890,10590,10590,10590,10590,0
20240216,173900,3178253890,10590,10590,10590,10590,0
20240216,173800,3178253890,10590,10590,10590,10590,0
20240216,173700,3178253890,10590,10590,10590,10590,0
20240216,173600,3178253890,10590,10590,10590,10590,0
20240216,173500,3178253890,10590,10590,10590,10590,0
20240216,173400,3178253890,10590,10590,10590,10590,0
20240216,173300,3178253890,10590,10590,10590,10590,0
20240216,173200,3178253890,10590,10590,10590,10590,0
20240216,173100,3178253890,10590,10590,10590,10590,0
20240216,173000,3178253890,10590,10590,10590,10590,0
20240216,172900,3178253890,10590,10590,10590,10590,0
20240216,172800,3178253890,10590,10590,10590,10590,0
20240216,172700,3178253890,10590,10590,10590,10590,0
20240216,172600,3178253890,10590,10590,10590,10590,0
20240216,172500,3178253890,10590,10590,10590,10590,2469
20240216,172400,3178253890,10590,10590,10590,10590,0
20240216,172300,3178253890,10590,10590,10590,10590,0
20240216,172200,3178253890,10590,10590,10590,10590,0
20240216,172100,3178253890,10590,10590,10590,10590,0
20240216,172000,3178253890,10590,10590,10590,10590,0
20240216,171900,3178253890,10590,10590,10590,10590,0
20240216,171800,3178253890,10590,10590,10590,10590,0
20240216,171700,3178253890,10590,10590,10590,10590,0
20240216,171600,3178253890,10590,10590,10590,10590,0
20240216,171500,3178253890,10590,10590,10590,10590,0
20240216,171400,3178253890,10590,10590,10590,10590,0
20240216,171300,3178253890,10590,10590,10590,10590,0
20240216,171200,3178253890,10590,10590,10590,10590,0
20240216,171100,3178253890,10590,10590,10590,10590,0
20240216,171000,3178253890,10590,10590,10590,10590,0
20240216,170900,3178253890,10590,10590,10590,10590,0
20240216,170800,3178253890,10590,10590,10590,10590,0
20240216,170700,3178253890,10590,10590,10590,10590,0
20240216,170600,3178253890,10590,10590,10590,10590,0
20240216,170500,3178253890,10590,10590,10590,10590,0
20240216,170400,3178253890,10590,10590,10590,10590,0
20240216,170300,3178253890,10590,10590,10590,10590,0
20240216,170200,3178253890,10590,10590,10590,10590,0
20240216,170100,3178253890,10590,10590,10590,10590,0
20240216,170000,3178253890,10590,10590,10590,10590,0
20240216,165900,3178253890,10590,10590,10590,10590,0
20240216,165800,3178253890,10590,10590,10590,10590,0
20240216,165700,3178253890,10590,10590,10590,10590,0
20240216,165600,3178253890,10590,10590,10590,10590,0
20240216,165500,3178253890,10590,10590,10590,10590,2469
20240216,165400,3178253890,10590,10590,10590,10590,0
20240216,165300,3178253890,10590,10590,10590,10590,0
20240216,165200,3178253890,10590,10590,10590,10590,0
20240216,165100,3178253890,10590,10590,10590,10590,0
20240216,165000,3178253890,10590,10590,10590,10590,0
20240216,164900,3178253890,10590,10590,10590,10590,0
20240216,164800,3178253890,10590,10590,10590,10590,0
20240216,164700,3178253890,10590,10590,10590,10590,0
20240216,164600,3178253890,10590,10590,10590,10590,0
20240216,164500,3178253890,10590,10590,10590,10590,0
20240216,164400,3178253890,10590,10590,10590,10590,0
20240216,164300,3178253890,10590,10590,10590,10590,0
20240216,164200,3178253890,10590,10590,10590,10590,0
20240216,164100,3178253890,10590,10590,10590,10590,0
20240216,164000,3178253890,10590,10590,10590,10590,0
20240216,163900,3178253890,10590,10590,10590,10590,0
20240216,163800,3178253890,10590,10590,10590,10590,0
20240216,163700,3178253890,10590,10590,10590,10590,0
20240216,163600,3178253890,10590,10590,10590,10590,0
20240216,163500,3178253890,10590,10590,10590,10590,0
20240216,163400,3178253890,10590,10590,10590,10590,0
20240216,163300,3178253890,10590,10590,10590,10590,0
20240216,163200,3178253890,10590,10590,10590,10590,0
20240216,163100,3178253890,10590,10590,10590,10590,0
20240216,163000,3178253890,10590,10590,10590,10590,0
20240216,162900,3178253890,10590,10590,10590,10590,0
20240216,162800,3178253890,10590,10590,10590,10590,0
20240216,162700,3178253890,10590,10590,10590,10590,0
20240216,162600,3178253890,10590,10590,10590,10590,0
20240216,162500,3178253890,10590,10590,10590,10590,2469
20240216,162400,3178253890,10590,10590,10590,10590,0
20240216,162300,3178253890,10590,10590,10590,10590,0
20240216,162200,3178253890,10590,10590,10590,10590,0
20240216,162100,3178253890,10590,10590,10590,10590,0
20240216,162000,3178253890,10590,10590,10590,10590,0
20240216,161900,3178253890,10590,10590,10590,10590,0
20240216,161800,3178253890,10590,10590,10590,10590,0
20240216,161700,3178253890,10590,10590,10590,10590,0
20240216,161600,3178253890,10590,10590,10590,10590,0
20240216,161500,3178253890,10590,10590,10590,10590,0
20240216,161400,3178253890,10590,10590,10590,10590,0
20240216,161300,3178253890,10590,10590,10590,10590,0
20240216,161200,3178253890,10590,10590,10590,10590,0
20240216,161100,3178253890,10590,10590,10590,10590,0
20240216,161000,3178253890,10590,10590,10590,10590,0
20240216,160900,3178253890,10590,10590,10590,10590,0
20240216,160800,3178253890,10590,10590,10590,10590,0
20240216,160700,3178253890,10590,10590,10590,10590,0
20240216,160600,3178253890,10590,10590,10590,10590,0
20240216,160500,3178253890,10590,10590,10590,10590,0
20240216,160400,3178253890,10590,10590,10590,10590,0
20240216,160300,3178253890,10590,10590,10590,10590,0
20240216,160200,3178253890,10590,10590,10590,10590,0
20240216,160100,3178253890,10590,10590,10590,10590,0
20240216,160000,3178253890,10590,10590,10590,10590,0
20240216,155900,3178253890,10590,10590,10590,10590,0
20240216,155800,3178253890,10590,10590,10590,10590,0
20240216,155700,3178253890,10590,10590,10590,10590,0
20240216,155600,3178253890,10590,10590,10590,10590,0
20240216,155500,3178253890,10590,10590,10590,10590,2469
20240216,155400,3178253890,10590,10590,10590,10590,0
20240216,155300,3178253890,10590,10590,10590,10590,0
20240216,155200,3178253890,10590,10590,10590,10590,0
20240216,155100,3178253890,10590,10590,10590,10590,0
20240216,155000,3178253890,10590,10590,10590,10590,0
20240216,154900,3178253890,10590,10590,10590,10590,0
20240216,154800,3178253890,10590,10590,10590,10590,0
20240216,154700,3178253890,10590,10590,10590,10590,0
20240216,154600,3178253890,10590,10590,10590,10590,0
20240216,154500,3178253890,10590,10590,10590,10590,0
20240216,154400,3178253890,10590,10590,10590,10590,0
20240216,154300,3178253890,10590,10590,10590,10590,0
20240216,154200,3178253890,10590,10590,10590,10590,0
20240216,154100,3178253890,10590,10590,10590,10590,0
20240216,154000,3178253890,10590,10590,10590,10590,0
20240216,153900,3178253890,10590,10590,10590,10590,0
20240216,153800,3178253890,10590,10590,10590,10590,0
20240216,153700,3178253890,10590,10590,10590,10590,0
20240216,153600,3178253890,10590,10590,10590,10590,0
20240216,153500,3178253890,10590,10590,10590,10590,0
20240216,153400,3178253890,10590,10590,10590,10590,0
20240216,153300,3178253890,10590,10590,10590,10590,0
20240216,153200,3178253890,10590,10590,10590,10590,0
20240216,153100,3178253890,10590,10590,10590,10590,0
20240216,153000,3178253890,10590,10590,10590,10590,2469
20240216,152900,3152107180,10540,10540,10540,10540,0
20240216,152800,3152107180,10540,10540,10540,10540,0
20240216,152700,3152107180,10540,10540,10540,10540,0
20240216,152600,3152107180,10540,10540,10540,10540,0
20240216,152500,3152107180,10540,10540,10540,10540,0
20240216,152400,3152107180,10540,10540,10540,10540,0
20240216,152300,3152107180,10540,10540,10540,10540,0
20240216,152200,3152107180,10540,10540,10540,10540,0
20240216,152100,3152107180,10540,10540,10540,10540,0
20240216,152000,3152107180,10540,10540,10540,10540,0
20240216,151900,3152107180,10540,10550,10550,10510,177
20240216,151800,3150244320,10550,10550,10550,10500,142
20240216,151700,3148753090,10550,10550,10550,10500,75
20240216,151600,3147964340,10550,10550,10550,10550,0
20240216,151500,3147964340,10550,10550,10550,10540,615
20240216,151400,3141477630,10540,10540,10540,10540,100
20240216,151300,3140423630,10540,10540,10540,10540,193
20240216,151200,3138389410,10540,10540,10540,10540,28
20240216,151100,3138094290,10550,10480,10550,10480,3
20240216,151000,3138062710,10550,10460,10550,10450,1143
20240216,150900,3126095370,10480,10460,10490,10460,2169
20240216,150800,3103356230,10450,10450,10450,10450,1416
20240216,150700,3088559030,10450,10450,10480,10430,711
20240216,150600,3081126820,10480,10460,10480,10450,827
20240216,150500,3072483810,10480,10480,10480,10480,1
20240216,150400,3072473330,10480,10480,10480,10480,31
20240216,150300,3072148450,10480,10480,10480,10480,55
20240216,150200,3071572050,10480,10470,10480,10410,3030
20240216,150100,3039880480,10460,10410,10470,10410,279
20240216,150000,3036975260,10410,10450,10450,10400,3729
20240216,145900,2998118060,10460,10480,10480,10460,803
20240216,145800,2989710940,10490,10490,10490,10480,11
20240216,145700,2989595560,10500,10490,10500,10490,1844
20240216,145600,2970244590,10500,10500,10500,10500,1
20240216,145500,2970234090,10500,10500,10500,10500,250
20240216,145400,2967609090,10500,10510,10510,10500,110
20240216,145300,2966453090,10490,10490,10490,10490,377
20240216,145200,2962498360,10490,10500,10500,10490,1106
20240216,145100,2950896390,10500,10500,10500,10500,34
20240216,145000,2950539390,10500,10500,10500,10500,1
20240216,144900,2950528890,10480,10480,10480,10480,0
20240216,144800,2950528890,10480,10480,10480,10480,33
20240216,144700,2950183050,10480,10480,10480,10480,400
20240216,144600,2945991050,10490,10510,10510,10490,313
20240216,144500,2942703780,10520,10520,10520,10520,3
20240216,144400,2942672220,10520,10520,10520,10520,0
20240216,144300,2942672220,10520,10520,10520,10520,280
20240216,144200,2939726620,10520,10520,10520,10520,60
20240216,144100,2939095420,10520,10520,10520,10520,91
20240216,144000,2938138100,10520,10480,10520,10480,1017
20240216,143900,2927469970,10490,10490,10490,10490,0
20240216,143800,2927469970,10490,10490,10490,10490,14
20240216,143700,2927323110,10480,10480,10480,10480,63
20240216,143600,2926662870,10480,10520,10520,10480,101
20240216,143500,2925604300,10520,10520,10520,10520,0
20240216,143400,2925604300,10520,10520,10520,10520,0
20240216,143300,2925604300,10520,10520,10520,10520,2
20240216,143200,2925583260,10510,10530,10530,10510,8
20240216,143100,2925499050,10480,10480,10480,10480,355
20240216,143000,2921778650,10480,10490,10500,10480,821
20240216,142900,2913168830,10490,10490,10490,10490,1
20240216,142800,2913158340,10500,10510,10510,10500,2
20240216,142700,2913137330,10550,10550,10550,10500,655
20240216,142600,2906244580,10500,10500,10500,10500,250
20240216,142500,2903619580,10500,10500,10500,10500,0
20240216,142400,2903619580,10500,10500,10500,10500,6
20240216,142300,2903556580,10480,10470,10480,10450,2116
20240216,142200,2881393930,10460,10550,10550,10460,1138
20240216,142100,2869450540,10560,10560,10560,10560,2
20240216,142000,2869429420,10560,10520,10560,10500,16
20240216,141900,2869261330,10560,10500,10560,10500,265
20240216,141800,2866478740,10500,10510,10510,10500,219
20240216,141700,2864179100,10510,10570,10570,10510,2057
20240216,141600,2842549380,10570,10530,10570,10530,3205
20240216,141500,2808710570,10560,10540,10560,10540,294
20240216,141400,2805611390,10550,10580,10580,10550,171
20240216,141300,2803806980,10580,10550,10580,10550,174
20240216,141200,2801970120,10550,10550,10550,10550,65
20240216,141100,2801284370,10540,10540,10540,10540,0
20240216,141000,2801284370,10540,10540,10540,10540,90
20240216,140900,2800335770,10550,10550,10550,10550,5
20240216,140800,2800283020,10550,10520,10550,10520,102
20240216,140700,2799209460,10540,10540,10540,10540,0
20240216,140600,2799209460,10540,10550,10550,10540,125
20240216,140500,2797891010,10530,10550,10550,10530,36
20240216,140400,2797511390,10540,10530,10540,10530,206
20240216,140300,2795341690,10520,10530,10530,10520,217
20240216,140200,2793056870,10520,10510,10520,10510,126
20240216,140100,2791731450,10480,10480,10480,10480,34
20240216,140000,2791375130,10500,10510,10510,10500,1016
20240216,135900,2780702440,10510,10480,10520,10480,293
20240216,135800,2777627320,10460,10460,10460,10460,0
20240216,135700,2777627320,10460,10460,10460,10460,69
20240216,135600,2776905580,10460,10450,10460,10450,2
20240216,135500,2776884670,10460,10460,10460,10460,95
20240216,135400,2775890970,10450,10450,10450,10450,0
20240216,135300,2775890970,10450,10450,10450,10450,500
20240216,135200,2770665970,10450,10450,10450,10450,50
20240216,135100,2770143470,10450,10450,10450,10450,50
20240216,135000,2769620970,10450,10450,10450,10450,426
20240216,134900,2765169270,10450,10480,10480,10450,131
20240216,134800,2763800190,10480,10480,10480,10480,117
20240216,134700,2762574030,10480,10460,10480,10460,65
20240216,134600,2761894030,10460,10450,10460,10450,96
20240216,134500,2760890670,10450,10470,10470,10450,360
20240216,134400,2757125840,10460,10490,10490,10460,312
20240216,134300,2753853020,10490,10470,10490,10460,282
20240216,134200,2750903180,10470,10490,10490,10470,68
20240216,134100,2750190260,10490,10480,10490,10470,159
20240216,134000,2748522480,10470,10460,10470,10460,23
20240216,133900,2748281770,10470,10430,10470,10430,301
20240216,133800,2745136860,10430,10420,10430,10420,438
20240216,133700,2740568560,10430,10440,10440,10430,124
20240216,133600,2739274360,10400,10400,10400,10400,200
20240216,133500,2737194360,10400,10440,10440,10390,176
20240216,133400,2735364420,10440,10390,10440,10390,420
20240216,133300,2730979720,10390,10420,10430,10390,550
20240216,133200,2725247680,10410,10410,10410,10410,14
20240216,133100,2725101940,10400,10400,10400,10390,151
20240216,133000,2723532490,10420,10420,10420,10420,3
20240216,132900,2723501230,10400,10400,10400,10400,0
20240216,132800,2723501230,10400,10390,10400,10390,59
20240216,132700,2722888210,10380,10430,10430,10380,3
20240216,132600,2722856970,10440,10440,10440,10440,5
20240216,132500,2722804770,10380,10390,10440,10380,119
20240216,132400,2721567470,10390,10440,10440,10390,43
20240216,132300,2721118600,10460,10460,10460,10460,127
20240216,132200,2719790180,10470,10450,10470,10450,391
20240216,132100,2715698440,10450,10390,10450,10390,1251
20240216,132000,2702633110,10410,10440,10440,10410,4
20240216,131900,2702591380,10440,10400,10440,10400,115
20240216,131800,2701395180,10400,10400,10400,10400,276
20240216,131700,2698524780,10400,10400,10400,10400,113
20240216,131600,2697349580,10440,10410,10440,10400,58
20240216,131500,2696745570,10420,10430,10440,10420,447
20240216,131400,2692084690,10430,10420,10430,10420,1247
20240216,131300,2679083030,10420,10420,10420,10420,197
20240216,131200,2677030290,10410,10400,10410,10400,781
20240216,131100,2668902870,10400,10400,10400,10400,310
20240216,131000,2665678870,10390,10350,10390,10350,392
20240216,130900,2661618290,10350,10350,10350,10350,54
20240216,130800,2661059390,10340,10350,10350,10340,30
20240216,130700,2660748990,10360,10310,10370,10310,56
20240216,130600,2660168400,10310,10310,10310,10310,35
20240216,130500,2659807550,10300,10310,10310,10300,1444
20240216,130400,2644924650,10300,10330,10330,10300,3294
20240216,130300,2610955270,10330,10330,10330,10330,0
20240216,130200,2610955270,10330,10330,10330,10330,70
20240216,130100,2610232170,10330,10330,10360,10330,159
20240216,130000,2608589370,10330,10350,10350,10330,3672
20240216,125900,2570622740,10360,10360,10360,10360,492
20240216,125800,2565525620,10350,10360,10370,10350,593
20240216,125700,2559387170,10360,10370,10370,10360,1001
20240216,125600,2549016310,10350,10350,10350,10350,0
20240216,125500,2549016310,10350,10360,10360,10350,1000
20240216,125400,2538663630,10400,10360,10400,10360,22
20240216,125300,2538435230,10360,10360,10360,10360,0
20240216,125200,2538435230,10360,10360,10360,10360,0
20240216,125100,2538435230,10360,10360,10360,10360,0
20240216,125000,2538435230,10360,10360,10360,10360,10
20240216,124900,2538331630,10400,10400,10400,10400,96
20240216,124800,2537333230,10360,10360,10360,10360,100
20240216,124700,2536297230,10360,10360,10360,10360,0
20240216,124600,2536297230,10360,10390,10390,10360,1264
20240216,124500,2523184050,10390,10390,10390,10390,0
20240216,124400,2523184050,10390,10390,10390,10390,1
20240216,124300,2523173660,10380,10380,10380,10380,406
20240216,124200,2518959380,10380,10390,10390,10380,28
20240216,124100,2518668640,10380,10380,10380,10380,4
20240216,124000,2518627120,10370,10370,10370,10370,50
20240216,123900,2518108620,10340,10340,10340,10340,0
20240216,123800,2518108620,10340,10370,10370,10340,1474
20240216,123700,2502863900,10370,10370,10370,10370,22
20240216,123600,2502635760,10380,10380,10380,10380,1
20240216,123500,2502625380,10370,10400,10400,10370,54
20240216,123400,2502065370,10400,10400,10400,10400,1
20240216,123300,2502054970,10400,10400,10400,10400,2
20240216,123200,2502034170,10400,10390,10400,10390,226
20240216,123100,2499683820,10390,10380,10390,10370,99
20240216,123000,2498655710,10380,10360,10380,10360,19
20240216,122900,2498458850,10330,10350,10350,10330,310
20240216,122800,2495252420,10350,10380,10380,10350,126
20240216,122700,2493947850,10350,10350,10350,10350,0
20240216,122600,2493947850,10350,10350,10350,10350,1
20240216,122500,2493937500,10330,10330,10330,10330,0
20240216,122400,2493937500,10330,10320,10350,10320,167
20240216,122300,2492211640,10320,10350,10350,10300,6125
20240216,122200,2429034730,10350,10360,10360,10350,1226
20240216,122100,2416344500,10430,10430,10430,10350,2159
20240216,122000,2393983570,10430,10430,10430,10360,38
20240216,121900,2393589750,10360,10380,10380,10360,3001
20240216,121800,2362492150,10380,10380,10380,10380,50
20240216,121700,2361973150,10390,10400,10430,10390,58
20240216,121600,2361370160,10430,10390,10430,10390,2
20240216,121500,2361349340,10390,10360,10390,10360,522
20240216,121400,2355937310,10370,10390,10390,10370,1611
20240216,121300,2339230860,10370,10370,10370,10370,501
20240216,121200,2334035490,10370,10380,10380,10370,275
20240216,121100,2331183660,10380,10420,10420,10380,7455
20240216,121000,2253679280,10410,10410,10410,10410,0
20240216,120900,2253679280,10410,10410,10410,10410,0
20240216,120800,2253679280,10410,10410,10410,10410,0
20240216,120700,2253679280,10410,10410,10410,10410,0
20240216,120600,2253679280,10410,10410,10410,10410,370
20240216,120500,2249827580,10410,10410,10410,10410,205
20240216,120400,2247693530,10470,10410,10470,10410,101
20240216,120300,2246637090,10460,10460,10460,10460,0
20240216,120200,2246637090,10460,10410,10460,10410,26
20240216,120100,2246366280,10460,10410,10460,10410,157
20240216,120000,2244729060,10410,10420,10420,10410,3414
20240216,115900,2209155460,10430,10440,10440,10430,1206
20240216,115800,2196576650,10470,10470,10470,10470,0
20240216,115700,2196576650,10470,10470,10470,10470,100
20240216,115600,2195529650,10470,10430,10470,10430,88
20240216,115500,2194609290,10430,10430,10430,10430,50
20240216,115400,2194087790,10430,10430,10430,10430,0
20240216,115300,2194087790,10430,10430,10430,10430,38
20240216,115200,2193691450,10440,10450,10450,10440,645
20240216,115100,2186957280,10450,10450,10450,10450,21
20240216,115000,2186737830,10430,10430,10430,10430,20
20240216,114900,2186529230,10450,10450,10450,10450,0
20240216,114800,2186529230,10450,10450,10450,10450,5
20240216,114700,2186476980,10450,10450,10450,10450,0
20240216,114600,2186476980,10450,10450,10450,10450,0
20240216,114500,2186476980,10450,10480,10480,10440,974
20240216,114400,2176301490,10480,10480,10480,10480,10
20240216,114300,2176196690,10480,10480,10480,10480,4
20240216,114200,2176154770,10480,10480,10480,10480,3
20240216,114100,2176123330,10450,10450,10450,10450,60
20240216,114000,2175496330,10450,10450,10450,10450,0
20240216,113900,2175496330,10450,10450,10450,10450,5
20240216,113800,2175444080,10440,10440,10440,10440,0
20240216,113700,2175444080,10440,10480,10480,10440,2
20240216,113600,2175423160,10440,10440,10440,10440,5
20240216,113500,2175370960,10440,10440,10440,10440,0
20240216,113400,2175370960,10440,10440,10440,10440,82
20240216,113300,2174514880,10430,10430,10430,10430,112
20240216,113200,2173346720,10430,10430,10430,10430,68
20240216,113100,2172637480,10430,10440,10440,10430,236
20240216,113000,2170174900,10430,10430,10430,10430,0
20240216,112900,2170174900,10430,10440,10440,10430,410
20240216,112800,2165898500,10430,10430,10430,10430,150
20240216,112700,2164334000,10420,10430,10430,10420,391
20240216,112600,2160259210,10430,10440,10440,10430,175
20240216,112500,2158433700,10440,10440,10440,10440,101
20240216,112400,2157379260,10450,10490,10490,10450,132
20240216,112300,2155999780,10450,10450,10450,10450,156
20240216,112200,2154369580,10450,10450,10450,10450,114
20240216,112100,2153178280,10500,10450,10500,10450,245
20240216,112000,2150617980,10500,10450,10500,10450,30
20240216,111900,2150303680,10450,10460,10460,10450,609
20240216,111800,2143938890,10470,10490,10490,10470,264
20240216,111700,2141174170,10500,10500,10500,10500,953
20240216,111600,2131167670,10550,10510,10550,10510,2
20240216,111500,2131146610,10510,10520,10520,10510,135
20240216,111400,2129727710,10590,10510,10590,10510,243
20240216,111300,2127166580,10510,10530,10530,10510,45
20240216,111200,2126693130,10530,10600,10600,10530,424
20240216,111100,2122207410,10600,10550,10600,10530,14
20240216,111000,2122059740,10610,10610,10610,10610,0
20240216,110900,2122059740,10610,10550,10610,10550,86
20240216,110800,2121151320,10550,10540,10550,10540,91
20240216,110700,2120192170,10540,10530,10550,10520,405
20240216,110600,2115927250,10530,10560,10610,10530,329
20240216,110500,2112455730,10610,10610,10610,10610,109
20240216,110400,2111299240,10610,10610,10610,10610,123
20240216,110300,2109994210,10610,10610,10610,10610,15
20240216,110200,2109835060,10610,10610,10610,10610,0
20240216,110100,2109835060,10610,10610,10610,10610,2
20240216,110000,2109813840,10610,10610,10610,10610,0
20240216,105900,2109813840,10610,10600,10610,10600,1478
20240216,105800,2094146680,10580,10530,10580,10530,310
20240216,105700,2090881880,10510,10590,10590,10510,2935
20240216,105600,2060011500,10600,10570,10600,10570,1573
20240216,105500,2043363230,10580,10530,10580,10530,1461
20240216,105400,2027959270,10530,10540,10540,10530,49
20240216,105300,2027443290,10540,10520,10540,10520,304
20240216,105200,2024242530,10530,10520,10530,10520,88
20240216,105100,2023315950,10520,10520,10520,10520,35
20240216,105000,2022947750,10510,10520,10520,10510,434
20240216,104900,2018386230,10520,10520,10520,10520,61
20240216,104800,2017744510,10510,10510,10510,10510,64
20240216,104700,2017071870,10510,10460,10530,10450,382
20240216,104600,2013068150,10500,10500,10500,10500,651
20240216,104500,2006232650,10500,10500,10500,10500,0
20240216,104400,2006232650,10500,10450,10500,10450,15
20240216,104300,2006075750,10440,10460,10460,10440,1339
20240216,104200,1992089910,10460,10470,10470,10460,19
20240216,104100,1991891080,10500,10470,10500,10470,3
20240216,104000,1991859610,10450,10470,10470,10450,430
20240216,103900,1987361510,10510,10470,10510,10470,31
20240216,103800,1987036500,10520,10520,10520,10520,2
20240216,103700,1987015460,10470,10470,10470,10470,0
20240216,103600,1987015460,10470,10470,10470,10470,20
20240216,103500,1986806060,10470,10430,10470,10430,3984
20240216,103400,1945252820,10440,10450,10450,10440,644
20240216,103300,1938529090,10460,10470,10470,10440,562
20240216,103200,1932655610,10470,10520,10520,10470,488
20240216,103100,1927546140,10530,10530,10530,10530,1
20240216,103000,1927535610,10530,10530,10530,10470,396
20240216,102900,1923371730,10460,10480,10480,10460,435
20240216,102800,1918817690,10530,10500,10540,10490,281
20240216,102700,1915864050,10540,10540,10540,10490,106
20240216,102600,1914746940,10490,10500,10500,10490,84
20240216,102500,1913865310,10550,10540,10550,10500,424
20240216,102400,1909399360,10540,10490,10540,10490,34
20240216,102300,1909042600,10500,10470,10540,10470,618
20240216,102200,1902544140,10460,10450,10460,10410,106
20240216,102100,1901438950,10450,10450,10450,10450,150
20240216,102000,1899871450,10450,10430,10450,10420,1162
20240216,101900,1887751460,10420,10390,10420,10380,2101
20240216,101800,1865936400,10380,10380,10380,10380,0
20240216,101700,1865936400,10380,10370,10430,10370,182
20240216,101600,1864042880,10360,10400,10430,10360,493
20240216,101500,1858917350,10400,10360,10400,10350,982
20240216,101400,1848745800,10350,10440,10440,10350,3183
20240216,101300,1815721130,10440,10370,10440,10360,4068
20240216,101200,1773535420,10370,10450,10450,10370,269
20240216,101100,1770743680,10380,10450,10450,10380,5822
20240216,101000,1710204860,10430,10450,10520,10430,1486
20240216,100900,1694674340,10460,10440,10470,10440,399
20240216,100800,1690503050,10420,10480,10480,10420,4049
20240216,100700,1648178060,10470,10500,10500,10470,346
20240216,100600,1644553610,10530,10510,10540,10500,1076
20240216,100500,1633244280,10510,10470,10510,10470,110
20240216,100400,1632089300,10460,10460,10490,10460,1900
20240216,100300,1612177340,10460,10430,10460,10430,690
20240216,100200,1604974180,10430,10500,10500,10430,683
20240216,100100,1597842630,10520,10480,10520,10460,1376
20240216,100000,1583441050,10470,10450,10480,10450,960
20240216,095900,1573385390,10430,10400,10460,10400,1143
20240216,095800,1561456520,10400,10420,10420,10400,265
20240216,095700,1558696220,10410,10390,10430,10380,1500
20240216,095600,1543093160,10390,10380,10410,10360,1315
20240216,095500,1529428210,10380,10430,10430,10380,1697
20240216,095400,1511777420,10420,10410,10420,10410,491
20240216,095300,1506663410,10410,10420,10420,10400,4260
20240216,095200,1462329650,10420,10450,10450,10420,2100
20240216,095100,1440403480,10450,10500,10500,10450,7099
20240216,095000,1366085820,10490,10500,10500,10470,375
20240216,094900,1362155340,10500,10500,10510,10470,3030
20240216,094800,1330355520,10510,10560,10560,10510,3710
20240216,094700,1291254210,10550,10540,10550,10520,893
20240216,094600,1281842280,10520,10550,10550,10500,1679
20240216,094500,1264183050,10500,10530,10600,10500,3914
20240216,094400,1223061450,10530,10600,10600,10500,4428
20240216,094300,1176398500,10580,10620,10620,10570,742
20240216,094200,1168546470,10590,10660,10660,10580,3225
20240216,094100,1134347230,10680,10700,10700,10650,1525
20240216,094000,1118086060,10700,10640,10700,10620,890
20240216,093900,1108618420,10640,10640,10650,10640,1258
20240216,093800,1095224920,10650,10690,10700,10650,1027
20240216,093700,1084272580,10700,10690,10700,10690,583
20240216,093600,1078038280,10700,10600,10700,10600,5654
20240216,093500,1017852280,10650,10670,10730,10510,6492
20240216,093400,948973870,10630,10620,10670,10620,1635
20240216,093300,931591770,10610,10670,10670,10580,3655
20240216,093200,892765810,10670,10730,10730,10600,8953
20240216,093100,797132730,10730,10760,10760,10720,2790
20240216,093000,767133810,10790,10750,10790,10750,292
20240216,092900,763986260,10750,10790,10790,10750,857
20240216,092800,754765990,10790,10730,10790,10720,2160
20240216,092700,731509950,10720,10780,10790,10710,5254
20240216,092600,674992440,10780,10840,10840,10780,2340
20240216,092500,649726840,10840,10880,10880,10840,744
20240216,092400,641650500,10850,10890,10890,10850,123
20240216,092300,640315510,10900,10800,10900,10790,3598
20240216,092200,601325130,10790,10900,10900,10790,6355
20240216,092100,532331690,10900,10920,10920,10880,1378
20240216,092000,517298970,10920,10930,10980,10910,706
20240216,091900,509586420,10930,11050,11050,10930,3776
20240216,091800,468080290,11050,11050,11050,11050,546
20240216,091700,462046990,11050,11080,11080,11050,209
20240216,091600,459731540,11100,11020,11100,11020,937
20240216,091500,449377100,11020,10980,11020,10940,813
20240216,091400,440465950,10980,11020,11020,10930,1286
20240216,091300,426370300,11020,11060,11060,10990,2809
20240216,091200,395419890,11070,11080,11080,11070,1865
20240216,091100,374772420,11070,11060,11070,11060,820
20240216,091000,365695590,11060,11110,11110,11060,3965
20240216,090900,321709170,11120,11150,11180,11120,4289
20240216,090800,273953560,11150,11170,11170,11140,683
20240216,090700,266335750,11170,11180,11180,11170,61
20240216,090600,265653860,11180,11170,11180,11170,325
20240216,090500,262021540,11120,11200,11240,11120,4449
20240216,090400,212406640,11260,11260,11300,11260,1795
20240216,090300,192178430,11270,11160,11270,11160,1706
20240216,090200,173089320,11160,11320,11330,11100,5574
20240216,090100,110570960,11330,11320,11370,11240,1461
20240216,090000,94063460,11250,11290,11540,11240,8254