KissMeData/246710/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,204700,210733320,7820,7820,7820,7820,212
20240216,204600,210733320,7820,7820,7820,7820,0
20240216,204500,210733320,7820,7820,7820,7820,0
20240216,204400,210733320,7820,7820,7820,7820,0
20240216,204300,210733320,7820,7820,7820,7820,0
20240216,204200,210733320,7820,7820,7820,7820,0
20240216,204100,210733320,7820,7820,7820,7820,0
20240216,204000,210733320,7820,7820,7820,7820,0
20240216,203900,210733320,7820,7820,7820,7820,0
20240216,203800,210733320,7820,7820,7820,7820,0
20240216,203700,210733320,7820,7820,7820,7820,0
20240216,203600,210733320,7820,7820,7820,7820,0
20240216,203500,210733320,7820,7820,7820,7820,0
20240216,203400,210733320,7820,7820,7820,7820,0
20240216,203300,210733320,7820,7820,7820,7820,0
20240216,203200,210733320,7820,7820,7820,7820,0
20240216,203100,210733320,7820,7820,7820,7820,0
20240216,203000,210733320,7820,7820,7820,7820,0
20240216,202900,210733320,7820,7820,7820,7820,0
20240216,202800,210733320,7820,7820,7820,7820,0
20240216,202700,210733320,7820,7820,7820,7820,0
20240216,202600,210733320,7820,7820,7820,7820,0
20240216,202500,210733320,7820,7820,7820,7820,0
20240216,202400,210733320,7820,7820,7820,7820,0
20240216,202300,210733320,7820,7820,7820,7820,0
20240216,202200,210733320,7820,7820,7820,7820,0
20240216,202100,210733320,7820,7820,7820,7820,0
20240216,202000,210733320,7820,7820,7820,7820,0
20240216,201900,210733320,7820,7820,7820,7820,0
20240216,201800,210733320,7820,7820,7820,7820,0
20240216,201700,210733320,7820,7820,7820,7820,212
20240216,201600,210733320,7820,7820,7820,7820,0
20240216,201500,210733320,7820,7820,7820,7820,0
20240216,201400,210733320,7820,7820,7820,7820,0
20240216,201300,210733320,7820,7820,7820,7820,0
20240216,201200,210733320,7820,7820,7820,7820,0
20240216,201100,210733320,7820,7820,7820,7820,0
20240216,201000,210733320,7820,7820,7820,7820,0
20240216,200900,210733320,7820,7820,7820,7820,0
20240216,200800,210733320,7820,7820,7820,7820,0
20240216,200700,210733320,7820,7820,7820,7820,0
20240216,200600,210733320,7820,7820,7820,7820,0
20240216,200500,210733320,7820,7820,7820,7820,0
20240216,200400,210733320,7820,7820,7820,7820,0
20240216,200300,210733320,7820,7820,7820,7820,0
20240216,200200,210733320,7820,7820,7820,7820,0
20240216,200100,210733320,7820,7820,7820,7820,0
20240216,200000,210733320,7820,7820,7820,7820,0
20240216,195900,210733320,7820,7820,7820,7820,0
20240216,195800,210733320,7820,7820,7820,7820,0
20240216,195700,210733320,7820,7820,7820,7820,0
20240216,195600,210733320,7820,7820,7820,7820,0
20240216,195500,210733320,7820,7820,7820,7820,0
20240216,195400,210733320,7820,7820,7820,7820,0
20240216,195300,210733320,7820,7820,7820,7820,0
20240216,195200,210733320,7820,7820,7820,7820,0
20240216,195100,210733320,7820,7820,7820,7820,0
20240216,195000,210733320,7820,7820,7820,7820,0
20240216,194900,210733320,7820,7820,7820,7820,0
20240216,194800,210733320,7820,7820,7820,7820,0
20240216,194700,210733320,7820,7820,7820,7820,212
20240216,194600,210733320,7820,7820,7820,7820,0
20240216,194500,210733320,7820,7820,7820,7820,0
20240216,194400,210733320,7820,7820,7820,7820,0
20240216,194300,210733320,7820,7820,7820,7820,0
20240216,194200,210733320,7820,7820,7820,7820,0
20240216,194100,210733320,7820,7820,7820,7820,0
20240216,194000,210733320,7820,7820,7820,7820,0
20240216,193900,210733320,7820,7820,7820,7820,0
20240216,193800,210733320,7820,7820,7820,7820,0
20240216,193700,210733320,7820,7820,7820,7820,0
20240216,193600,210733320,7820,7820,7820,7820,0
20240216,193500,210733320,7820,7820,7820,7820,0
20240216,193400,210733320,7820,7820,7820,7820,0
20240216,193300,210733320,7820,7820,7820,7820,0
20240216,193200,210733320,7820,7820,7820,7820,0
20240216,193100,210733320,7820,7820,7820,7820,0
20240216,193000,210733320,7820,7820,7820,7820,0
20240216,192900,210733320,7820,7820,7820,7820,0
20240216,192800,210733320,7820,7820,7820,7820,0
20240216,192700,210733320,7820,7820,7820,7820,0
20240216,192600,210733320,7820,7820,7820,7820,0
20240216,192500,210733320,7820,7820,7820,7820,0
20240216,192400,210733320,7820,7820,7820,7820,0
20240216,192300,210733320,7820,7820,7820,7820,0
20240216,192200,210733320,7820,7820,7820,7820,0
20240216,192100,210733320,7820,7820,7820,7820,0
20240216,192000,210733320,7820,7820,7820,7820,0
20240216,191900,210733320,7820,7820,7820,7820,0
20240216,191800,210733320,7820,7820,7820,7820,0
20240216,191700,210733320,7820,7820,7820,7820,212
20240216,191600,210733320,7820,7820,7820,7820,0
20240216,191500,210733320,7820,7820,7820,7820,0
20240216,191400,210733320,7820,7820,7820,7820,0
20240216,191300,210733320,7820,7820,7820,7820,0
20240216,191200,210733320,7820,7820,7820,7820,0
20240216,191100,210733320,7820,7820,7820,7820,0
20240216,191000,210733320,7820,7820,7820,7820,0
20240216,190900,210733320,7820,7820,7820,7820,0
20240216,190800,210733320,7820,7820,7820,7820,0
20240216,190700,210733320,7820,7820,7820,7820,0
20240216,190600,210733320,7820,7820,7820,7820,0
20240216,190500,210733320,7820,7820,7820,7820,0
20240216,190400,210733320,7820,7820,7820,7820,0
20240216,190300,210733320,7820,7820,7820,7820,0
20240216,190200,210733320,7820,7820,7820,7820,0
20240216,190100,210733320,7820,7820,7820,7820,0
20240216,190000,210733320,7820,7820,7820,7820,0
20240216,185900,210733320,7820,7820,7820,7820,0
20240216,185800,210733320,7820,7820,7820,7820,0
20240216,185700,210733320,7820,7820,7820,7820,0
20240216,185600,210733320,7820,7820,7820,7820,0
20240216,185500,210733320,7820,7820,7820,7820,0
20240216,185400,210733320,7820,7820,7820,7820,0
20240216,185300,210733320,7820,7820,7820,7820,0
20240216,185200,210733320,7820,7820,7820,7820,0
20240216,185100,210733320,7820,7820,7820,7820,0
20240216,185000,210733320,7820,7820,7820,7820,0
20240216,184900,210733320,7820,7820,7820,7820,0
20240216,184800,210733320,7820,7820,7820,7820,0
20240216,184700,210733320,7820,7820,7820,7820,212
20240216,184600,210733320,7820,7820,7820,7820,0
20240216,184500,210733320,7820,7820,7820,7820,0
20240216,184400,210733320,7820,7820,7820,7820,0
20240216,184300,210733320,7820,7820,7820,7820,0
20240216,184200,210733320,7820,7820,7820,7820,0
20240216,184100,210733320,7820,7820,7820,7820,0
20240216,184000,210733320,7820,7820,7820,7820,0
20240216,183900,210733320,7820,7820,7820,7820,0
20240216,183800,210733320,7820,7820,7820,7820,0
20240216,183700,210733320,7820,7820,7820,7820,0
20240216,183600,210733320,7820,7820,7820,7820,0
20240216,183500,210733320,7820,7820,7820,7820,0
20240216,183400,210733320,7820,7820,7820,7820,0
20240216,183300,210733320,7820,7820,7820,7820,0
20240216,183200,210733320,7820,7820,7820,7820,0
20240216,183100,210733320,7820,7820,7820,7820,0
20240216,183000,210733320,7820,7820,7820,7820,0
20240216,182900,210733320,7820,7820,7820,7820,0
20240216,182800,210733320,7820,7820,7820,7820,0
20240216,182700,210733320,7820,7820,7820,7820,0
20240216,182600,210733320,7820,7820,7820,7820,0
20240216,182500,210733320,7820,7820,7820,7820,0
20240216,182400,210733320,7820,7820,7820,7820,0
20240216,182300,210733320,7820,7820,7820,7820,0
20240216,182200,210733320,7820,7820,7820,7820,0
20240216,182100,210733320,7820,7820,7820,7820,0
20240216,182000,210733320,7820,7820,7820,7820,0
20240216,181900,210733320,7820,7820,7820,7820,0
20240216,181800,210733320,7820,7820,7820,7820,0
20240216,181700,210733320,7820,7820,7820,7820,212
20240216,181600,210733320,7820,7820,7820,7820,0
20240216,181500,210733320,7820,7820,7820,7820,0
20240216,181400,210733320,7820,7820,7820,7820,0
20240216,181300,210733320,7820,7820,7820,7820,0
20240216,181200,210733320,7820,7820,7820,7820,0
20240216,181100,210733320,7820,7820,7820,7820,0
20240216,181000,210733320,7820,7820,7820,7820,0
20240216,180900,210733320,7820,7820,7820,7820,0
20240216,180800,210733320,7820,7820,7820,7820,0
20240216,180700,210733320,7820,7820,7820,7820,0
20240216,180600,210733320,7820,7820,7820,7820,0
20240216,180500,210733320,7820,7820,7820,7820,0
20240216,180400,210733320,7820,7820,7820,7820,0
20240216,180300,210733320,7820,7820,7820,7820,0
20240216,180200,210733320,7820,7820,7820,7820,0
20240216,180100,210733320,7820,7820,7820,7820,0
20240216,180000,210733320,7820,7820,7820,7820,0
20240216,175900,210733320,7820,7820,7820,7820,0
20240216,175800,210733320,7820,7820,7820,7820,0
20240216,175700,210733320,7820,7820,7820,7820,0
20240216,175600,210733320,7820,7820,7820,7820,0
20240216,175500,210733320,7820,7820,7820,7820,0
20240216,175400,210733320,7820,7820,7820,7820,0
20240216,175300,210733320,7820,7820,7820,7820,0
20240216,175200,210733320,7820,7820,7820,7820,0
20240216,175100,210733320,7820,7820,7820,7820,0
20240216,175000,210733320,7820,7820,7820,7820,0
20240216,174900,210733320,7820,7820,7820,7820,0
20240216,174800,210733320,7820,7820,7820,7820,0
20240216,174700,210733320,7820,7820,7820,7820,212
20240216,174600,210733320,7820,7820,7820,7820,0
20240216,174500,210733320,7820,7820,7820,7820,0
20240216,174400,210733320,7820,7820,7820,7820,0
20240216,174300,210733320,7820,7820,7820,7820,0
20240216,174200,210733320,7820,7820,7820,7820,0
20240216,174100,210733320,7820,7820,7820,7820,0
20240216,174000,210733320,7820,7820,7820,7820,0
20240216,173900,210733320,7820,7820,7820,7820,0
20240216,173800,210733320,7820,7820,7820,7820,0
20240216,173700,210733320,7820,7820,7820,7820,0
20240216,173600,210733320,7820,7820,7820,7820,0
20240216,173500,210733320,7820,7820,7820,7820,0
20240216,173400,210733320,7820,7820,7820,7820,0
20240216,173300,210733320,7820,7820,7820,7820,0
20240216,173200,210733320,7820,7820,7820,7820,0
20240216,173100,210733320,7820,7820,7820,7820,0
20240216,173000,210733320,7820,7820,7820,7820,0
20240216,172900,210733320,7820,7820,7820,7820,0
20240216,172800,210733320,7820,7820,7820,7820,0
20240216,172700,210733320,7820,7820,7820,7820,0
20240216,172600,210733320,7820,7820,7820,7820,0
20240216,172500,210733320,7820,7820,7820,7820,0
20240216,172400,210733320,7820,7820,7820,7820,0
20240216,172300,210733320,7820,7820,7820,7820,0
20240216,172200,210733320,7820,7820,7820,7820,0
20240216,172100,210733320,7820,7820,7820,7820,0
20240216,172000,210733320,7820,7820,7820,7820,0
20240216,171900,210733320,7820,7820,7820,7820,0
20240216,171800,210733320,7820,7820,7820,7820,0
20240216,171700,210733320,7820,7820,7820,7820,212
20240216,171600,210733320,7820,7820,7820,7820,0
20240216,171500,210733320,7820,7820,7820,7820,0
20240216,171400,210733320,7820,7820,7820,7820,0
20240216,171300,210733320,7820,7820,7820,7820,0
20240216,171200,210733320,7820,7820,7820,7820,0
20240216,171100,210733320,7820,7820,7820,7820,0
20240216,171000,210733320,7820,7820,7820,7820,0
20240216,170900,210733320,7820,7820,7820,7820,0
20240216,170800,210733320,7820,7820,7820,7820,0
20240216,170700,210733320,7820,7820,7820,7820,0
20240216,170600,210733320,7820,7820,7820,7820,0
20240216,170500,210733320,7820,7820,7820,7820,0
20240216,170400,210733320,7820,7820,7820,7820,0
20240216,170300,210733320,7820,7820,7820,7820,0
20240216,170200,210733320,7820,7820,7820,7820,0
20240216,170100,210733320,7820,7820,7820,7820,0
20240216,170000,210733320,7820,7820,7820,7820,0
20240216,165900,210733320,7820,7820,7820,7820,0
20240216,165800,210733320,7820,7820,7820,7820,0
20240216,165700,210733320,7820,7820,7820,7820,0
20240216,165600,210733320,7820,7820,7820,7820,0
20240216,165500,210733320,7820,7820,7820,7820,0
20240216,165400,210733320,7820,7820,7820,7820,0
20240216,165300,210733320,7820,7820,7820,7820,0
20240216,165200,210733320,7820,7820,7820,7820,0
20240216,165100,210733320,7820,7820,7820,7820,0
20240216,165000,210733320,7820,7820,7820,7820,0
20240216,164900,210733320,7820,7820,7820,7820,0
20240216,164800,210733320,7820,7820,7820,7820,0
20240216,164700,210733320,7820,7820,7820,7820,212
20240216,164600,210733320,7820,7820,7820,7820,0
20240216,164500,210733320,7820,7820,7820,7820,0
20240216,164400,210733320,7820,7820,7820,7820,0
20240216,164300,210733320,7820,7820,7820,7820,0
20240216,164200,210733320,7820,7820,7820,7820,0
20240216,164100,210733320,7820,7820,7820,7820,0
20240216,164000,210733320,7820,7820,7820,7820,0
20240216,163900,210733320,7820,7820,7820,7820,0
20240216,163800,210733320,7820,7820,7820,7820,0
20240216,163700,210733320,7820,7820,7820,7820,0
20240216,163600,210733320,7820,7820,7820,7820,0
20240216,163500,210733320,7820,7820,7820,7820,0
20240216,163400,210733320,7820,7820,7820,7820,0
20240216,163300,210733320,7820,7820,7820,7820,0
20240216,163200,210733320,7820,7820,7820,7820,0
20240216,163100,210733320,7820,7820,7820,7820,0
20240216,163000,210733320,7820,7820,7820,7820,0
20240216,162900,210733320,7820,7820,7820,7820,0
20240216,162800,210733320,7820,7820,7820,7820,0
20240216,162700,210733320,7820,7820,7820,7820,0
20240216,162600,210733320,7820,7820,7820,7820,0
20240216,162500,210733320,7820,7820,7820,7820,0
20240216,162400,210733320,7820,7820,7820,7820,0
20240216,162300,210733320,7820,7820,7820,7820,0
20240216,162200,210733320,7820,7820,7820,7820,0
20240216,162100,210733320,7820,7820,7820,7820,0
20240216,162000,210733320,7820,7820,7820,7820,0
20240216,161900,210733320,7820,7820,7820,7820,0
20240216,161800,210733320,7820,7820,7820,7820,0
20240216,161700,210733320,7820,7820,7820,7820,212
20240216,161600,210733320,7820,7820,7820,7820,0
20240216,161500,210733320,7820,7820,7820,7820,0
20240216,161400,210733320,7820,7820,7820,7820,0
20240216,161300,210733320,7820,7820,7820,7820,0
20240216,161200,210733320,7820,7820,7820,7820,0
20240216,161100,210733320,7820,7820,7820,7820,0
20240216,161000,210733320,7820,7820,7820,7820,0
20240216,160900,210733320,7820,7820,7820,7820,0
20240216,160800,210733320,7820,7820,7820,7820,0
20240216,160700,210733320,7820,7820,7820,7820,0
20240216,160600,210733320,7820,7820,7820,7820,0
20240216,160500,210733320,7820,7820,7820,7820,0
20240216,160400,210733320,7820,7820,7820,7820,0
20240216,160300,210733320,7820,7820,7820,7820,0
20240216,160200,210733320,7820,7820,7820,7820,0
20240216,160100,210733320,7820,7820,7820,7820,0
20240216,160000,210733320,7820,7820,7820,7820,0
20240216,155900,210733320,7820,7820,7820,7820,0
20240216,155800,210733320,7820,7820,7820,7820,0
20240216,155700,210733320,7820,7820,7820,7820,0
20240216,155600,210733320,7820,7820,7820,7820,0
20240216,155500,210733320,7820,7820,7820,7820,0
20240216,155400,210733320,7820,7820,7820,7820,0
20240216,155300,210733320,7820,7820,7820,7820,0
20240216,155200,210733320,7820,7820,7820,7820,0
20240216,155100,210733320,7820,7820,7820,7820,0
20240216,155000,210733320,7820,7820,7820,7820,0
20240216,154900,210733320,7820,7820,7820,7820,0
20240216,154800,210733320,7820,7820,7820,7820,0
20240216,154700,210733320,7820,7820,7820,7820,212
20240216,154600,210733320,7820,7820,7820,7820,0
20240216,154500,210733320,7820,7820,7820,7820,0
20240216,154400,210733320,7820,7820,7820,7820,0
20240216,154300,210733320,7820,7820,7820,7820,0
20240216,154200,210733320,7820,7820,7820,7820,0
20240216,154100,210733320,7820,7820,7820,7820,0
20240216,154000,210733320,7820,7820,7820,7820,0
20240216,153900,210733320,7820,7820,7820,7820,0
20240216,153800,210733320,7820,7820,7820,7820,0
20240216,153700,210733320,7820,7820,7820,7820,0
20240216,153600,210733320,7820,7820,7820,7820,0
20240216,153500,210733320,7820,7820,7820,7820,0
20240216,153400,210733320,7820,7820,7820,7820,0
20240216,153300,210733320,7820,7820,7820,7820,0
20240216,153200,210733320,7820,7820,7820,7820,0
20240216,153100,210733320,7820,7820,7820,7820,0
20240216,153000,210733320,7820,7820,7820,7820,212
20240216,152900,209075480,7870,7870,7870,7870,0
20240216,152800,209075480,7870,7870,7870,7870,0
20240216,152700,209075480,7870,7870,7870,7870,0
20240216,152600,209075480,7870,7870,7870,7870,0
20240216,152500,209075480,7870,7870,7870,7870,0
20240216,152400,209075480,7870,7870,7870,7870,0
20240216,152300,209075480,7870,7870,7870,7870,0
20240216,152200,209075480,7870,7870,7870,7870,0
20240216,152100,209075480,7870,7870,7870,7870,0
20240216,152000,209075480,7870,7870,7870,7870,0
20240216,151900,209075480,7870,7870,7870,7820,18
20240216,151800,208933920,7870,7870,7870,7870,10
20240216,151700,208855220,7870,7870,7870,7870,0
20240216,151600,208855220,7870,7870,7870,7870,10
20240216,151500,208776520,7820,7820,7820,7820,0
20240216,151400,208776520,7820,7820,7820,7820,7
20240216,151300,208721780,7860,7820,7860,7820,12
20240216,151200,208627540,7850,7850,7850,7850,0
20240216,151100,208627540,7850,7850,7850,7850,5
20240216,151000,208588290,7850,7820,7850,7820,7
20240216,150900,208533400,7850,7850,7850,7850,10
20240216,150800,208454900,7850,7850,7850,7850,11
20240216,150700,208368550,7790,7790,7790,7790,0
20240216,150600,208368550,7790,7790,7790,7790,2
20240216,150500,208352970,7860,7860,7860,7860,10
20240216,150400,208274370,7860,7860,7860,7860,1
20240216,150300,208266510,7860,7860,7860,7860,9
20240216,150200,208195770,7790,7790,7790,7790,66
20240216,150100,207681630,7800,7860,7860,7800,18
20240216,150000,207540690,7870,7870,7870,7870,10
20240216,145900,207461990,7850,7850,7850,7850,191
20240216,145800,205962640,7850,7830,7850,7830,103
20240216,145700,205154150,7830,7830,7830,7830,2
20240216,145600,205138490,7850,7850,7850,7850,90
20240216,145500,204431990,7850,7840,7850,7840,51
20240216,145400,204031650,7840,7860,7870,7840,345
20240216,145300,201324820,7850,7850,7880,7850,13
20240216,145200,201222470,7850,7870,7880,7850,8
20240216,145100,201159470,7880,7880,7880,7880,0
20240216,145000,201159470,7880,7880,7880,7850,34
20240216,144900,200891670,7850,7850,7850,7850,2
20240216,144800,200875970,7880,7880,7880,7880,10
20240216,144700,200797170,7880,7880,7880,7880,0
20240216,144600,200797170,7880,7880,7880,7880,0
20240216,144500,200797170,7880,7880,7880,7880,10
20240216,144400,200718370,7850,7850,7850,7850,2
20240216,144300,200702670,7890,7840,7890,7840,12
20240216,144200,200608040,7840,7870,7900,7840,766
20240216,144100,194583410,7840,7860,7870,7840,16
20240216,144000,194457740,7860,7840,7860,7840,7
20240216,143900,194402840,7860,7860,7860,7860,20
20240216,143800,194245640,7870,7870,7870,7870,10
20240216,143700,194166940,7840,7840,7840,7840,0
20240216,143600,194166940,7840,7870,7870,7840,233
20240216,143500,192337470,7870,7850,7870,7850,12
20240216,143400,192243060,7850,7850,7850,7850,1
20240216,143300,192235210,7850,7860,7860,7850,52
20240216,143200,191826640,7860,7860,7860,7860,0
20240216,143100,191826640,7860,7860,7860,7860,0
20240216,143000,191826640,7860,7850,7860,7850,54
20240216,142900,191402630,7850,7850,7850,7850,7
20240216,142800,191347680,7850,7850,7850,7850,3
20240216,142700,191324130,7850,7850,7850,7850,7
20240216,142600,191269180,7850,7850,7850,7850,0
20240216,142500,191269180,7850,7850,7850,7850,3
20240216,142400,191245630,7850,7850,7850,7850,0
20240216,142300,191245630,7850,7850,7850,7840,111
20240216,142200,190374290,7840,7840,7840,7840,0
20240216,142100,190374290,7840,7850,7850,7840,10
20240216,142000,190295800,7850,7840,7850,7840,5
20240216,141900,190256590,7840,7850,7850,7840,104
20240216,141800,189440230,7850,7850,7850,7850,10
20240216,141700,189361730,7850,7850,7850,7850,4
20240216,141600,189330330,7860,7860,7860,7860,0
20240216,141500,189330330,7860,7850,7860,7850,25
20240216,141400,189133980,7850,7850,7850,7850,1
20240216,141300,189126130,7850,7850,7850,7850,123
20240216,141200,188160580,7850,7850,7850,7850,0
20240216,141100,188160580,7850,7850,7850,7850,15
20240216,141000,188042830,7850,7850,7850,7850,10
20240216,140900,187964330,7840,7840,7840,7840,4
20240216,140800,187932970,7850,7840,7850,7840,14
20240216,140700,187823200,7840,7840,7840,7840,1
20240216,140600,187815360,7840,7840,7840,7840,0
20240216,140500,187815360,7840,7840,7840,7840,95
20240216,140400,187070560,7850,7850,7850,7850,5
20240216,140300,187031310,7850,7850,7850,7850,10
20240216,140200,186952810,7850,7850,7850,7850,1
20240216,140100,186944960,7850,7850,7850,7850,0
20240216,140000,186944960,7850,7840,7850,7840,122
20240216,135900,185987320,7830,7830,7830,7830,4
20240216,135800,185956000,7840,7840,7840,7840,14
20240216,135700,185846240,7850,7850,7850,7850,0
20240216,135600,185846240,7850,7850,7850,7850,23
20240216,135500,185665690,7850,7840,7850,7840,197
20240216,135400,184119950,7850,7850,7850,7850,0
20240216,135300,184119950,7850,7840,7850,7840,14
20240216,135200,184010150,7850,7850,7850,7850,7
20240216,135100,183955200,7800,7800,7800,7800,1
20240216,135000,183947400,7860,7860,7860,7780,186
20240216,134900,182495100,7840,7830,7840,7830,22
20240216,134800,182322670,7830,7820,7830,7820,721
20240216,134700,176678470,7820,7820,7820,7820,5
20240216,134600,176639370,7810,7790,7810,7790,599
20240216,134500,171966130,7800,7800,7800,7800,68
20240216,134400,171435730,7800,7800,7800,7800,4
20240216,134300,171404530,7800,7800,7800,7780,247
20240216,134200,169477950,7800,7780,7800,7780,1200
20240216,134100,160129230,7780,7780,7780,7780,5
20240216,134000,160090330,7780,7780,7780,7780,10
20240216,133900,160012530,7780,7770,7780,7770,20
20240216,133800,159857090,7770,7770,7770,7770,14
20240216,133700,159748310,7780,7780,7780,7780,0
20240216,133600,159748310,7780,7780,7780,7780,7
20240216,133500,159693850,7780,7780,7780,7780,36
20240216,133400,159413770,7780,7780,7780,7780,0
20240216,133300,159413770,7780,7770,7780,7770,14
20240216,133200,159304950,7770,7770,7770,7770,5
20240216,133100,159266100,7770,7770,7770,7770,0
20240216,133000,159266100,7770,7770,7770,7770,14
20240216,132900,159157320,7770,7770,7770,7770,105
20240216,132800,158341470,7760,7740,7760,7740,1389
20240216,132700,147586180,7740,7740,7740,7740,4
20240216,132600,147555220,7740,7740,7740,7740,7
20240216,132500,147501040,7730,7730,7730,7730,45
20240216,132400,147153190,7730,7730,7730,7730,4
20240216,132300,147122270,7730,7730,7730,7730,10
20240216,132200,147044970,7730,7730,7730,7730,5
20240216,132100,147006320,7730,7730,7730,7730,4
20240216,132000,146975400,7730,7730,7730,7730,10
20240216,131900,146898100,7730,7730,7730,7730,4
20240216,131800,146867180,7730,7730,7730,7730,14
20240216,131700,146758960,7730,7730,7730,7730,0
20240216,131600,146758960,7730,7730,7730,7730,4
20240216,131500,146728040,7740,7730,7740,7730,61
20240216,131400,146256410,7710,7720,7720,7710,30
20240216,131300,146025060,7730,7730,7730,7730,15
20240216,131200,145909110,7730,7730,7730,7730,4
20240216,131100,145878190,7730,7730,7730,7730,129
20240216,131000,144881020,7730,7730,7730,7730,14
20240216,130900,144772800,7720,7730,7730,7720,14
20240216,130800,144664680,7730,7730,7730,7730,10
20240216,130700,144587380,7730,7730,7730,7730,4
20240216,130600,144556460,7730,7730,7730,7730,0
20240216,130500,144556460,7730,7730,7730,7730,14
20240216,130400,144448240,7720,7730,7730,7720,25
20240216,130300,144255090,7730,7730,7730,7730,11
20240216,130200,144170060,7740,7740,7740,7740,4
20240216,130100,144139100,7740,7740,7740,7740,4
20240216,130000,144108140,7740,7740,7740,7740,10
20240216,125900,144030740,7740,7740,7740,7740,4
20240216,125800,143999780,7740,7740,7740,7740,14
20240216,125700,143891420,7730,7730,7730,7730,0
20240216,125600,143891420,7730,7730,7730,7730,3
20240216,125500,143868230,7730,7730,7730,7700,27
20240216,125400,143659800,7720,7720,7720,7720,18
20240216,125300,143520840,7730,7730,7730,7730,14
20240216,125200,143412620,7730,7730,7730,7730,4
20240216,125100,143381700,7730,7730,7730,7730,0
20240216,125000,143381700,7730,7730,7730,7730,14
20240216,124900,143273480,7730,7730,7730,7730,0
20240216,124800,143273480,7730,7730,7730,7730,14
20240216,124700,143165260,7730,7730,7730,7730,4
20240216,124600,143134340,7730,7730,7730,7730,0
20240216,124500,143134340,7730,7730,7730,7730,15
20240216,124400,143018390,7730,7730,7730,7730,4
20240216,124300,142987470,7730,7730,7730,7730,10
20240216,124200,142910170,7730,7730,7730,7730,4
20240216,124100,142879250,7740,7740,7740,7740,4
20240216,124000,142848290,7740,7740,7740,7740,10
20240216,123900,142770890,7730,7730,7730,7730,114
20240216,123800,141889670,7730,7730,7730,7730,14
20240216,123700,141781450,7730,7730,7730,7730,0
20240216,123600,141781450,7730,7730,7730,7730,5
20240216,123500,141742800,7730,7730,7730,7730,14
20240216,123400,141634580,7730,7730,7730,7730,13
20240216,123300,141534090,7730,7740,7740,7730,14
20240216,123200,141425770,7740,7740,7740,7740,24
20240216,123100,141240010,7740,7740,7740,7740,0
20240216,123000,141240010,7740,7740,7740,7740,14
20240216,122900,141131650,7740,7740,7740,7740,0
20240216,122800,141131650,7740,7730,7740,7730,14
20240216,122700,141023390,7740,7740,7740,7740,5
20240216,122600,140984690,7740,7740,7740,7740,0
20240216,122500,140984690,7740,7710,7740,7710,114
20240216,122400,140105330,7740,7740,7740,7740,4
20240216,122300,140074370,7730,7740,7740,7710,130
20240216,122200,139071370,7740,7730,7740,7730,5
20240216,122100,139032680,7740,7740,7740,7740,4
20240216,122000,139001720,7740,7740,7740,7740,10
20240216,121900,138924320,7740,7740,7740,7740,4
20240216,121800,138893360,7740,7740,7740,7740,15
20240216,121700,138777260,7730,7730,7730,7730,0
20240216,121600,138777260,7730,7730,7730,7730,3
20240216,121500,138754070,7730,7730,7730,7730,14
20240216,121400,138645850,7730,7730,7730,7730,0
20240216,121300,138645850,7730,7730,7730,7730,14
20240216,121200,138537630,7720,7720,7720,7720,0
20240216,121100,138537630,7720,7740,7740,7720,104
20240216,121000,137734670,7740,7740,7740,7740,14
20240216,120900,137626310,7750,7750,7750,7750,0
20240216,120800,137626310,7750,7750,7750,7750,15
20240216,120700,137510060,7750,7750,7750,7750,10
20240216,120600,137432560,7750,7750,7750,7750,5
20240216,120500,137393810,7750,7750,7750,7750,24
20240216,120400,137207810,7750,7750,7750,7750,4
20240216,120300,137176810,7750,7750,7750,7750,10
20240216,120200,137099310,7750,7750,7750,7750,4
20240216,120100,137068310,7750,7750,7750,7750,4
20240216,120000,137037310,7750,7750,7750,7750,10
20240216,115900,136959810,7750,7750,7750,7750,55
20240216,115800,136533560,7750,7750,7750,7750,14
20240216,115700,136425060,7750,7750,7750,7750,0
20240216,115600,136425060,7750,7750,7750,7750,4
20240216,115500,136394060,7750,7750,7750,7750,10
20240216,115400,136316560,7750,7730,7750,7700,73
20240216,115300,135754070,7750,7760,7760,7750,78
20240216,115200,135149470,7760,7760,7760,7760,750
20240216,115100,129329470,7760,7760,7760,7760,54
20240216,115000,128910430,7760,7750,7760,7750,81
20240216,114900,128282530,7760,7760,7760,7760,0
20240216,114800,128282530,7760,7750,7760,7750,13
20240216,114700,128181740,7750,7750,7750,7750,1278
20240216,114600,118277240,7760,7760,7760,7760,20
20240216,114500,118122040,7760,7750,7760,7750,188
20240216,114400,116664900,7750,7750,7750,7750,21
20240216,114300,116502150,7750,7750,7750,7750,10
20240216,114200,116424650,7750,7750,7750,7750,4
20240216,114100,116393650,7750,7750,7750,7750,5
20240216,114000,116354900,7720,7730,7750,7720,29
20240216,113900,116130610,7750,7750,7750,7750,4
20240216,113800,116099610,7750,7730,7750,7730,136
20240216,113700,115047970,7730,7730,7730,7730,0
20240216,113600,115047970,7730,7730,7730,7730,11
20240216,113500,114962940,7730,7730,7730,7730,10
20240216,113400,114885640,7730,7730,7730,7730,11
20240216,113300,114800610,7730,7720,7730,7720,5
20240216,113200,114761970,7720,7720,7720,7720,11
20240216,113100,114677050,7720,7720,7720,7720,5
20240216,113000,114638450,7720,7720,7720,7720,33
20240216,112900,114383690,7730,7730,7730,7730,0
20240216,112800,114383690,7730,7730,7730,7730,24
20240216,112700,114198170,7730,7730,7730,7730,5
20240216,112600,114159520,7730,7730,7730,7730,0
20240216,112500,114159520,7730,7730,7730,7730,14
20240216,112400,114051300,7730,7730,7730,7730,54
20240216,112300,113633880,7720,7730,7730,7720,70
20240216,112200,113093380,7740,7740,7740,7740,5
20240216,112100,113054680,7740,7740,7740,7740,4
20240216,112000,113023720,7740,7730,7740,7730,14
20240216,111900,112915400,7730,7730,7730,7730,5
20240216,111800,112876750,7740,7740,7740,7740,11
20240216,111700,112791610,7740,7740,7740,7740,4
20240216,111600,112760650,7740,7750,7750,7740,5
20240216,111500,112721940,7740,7730,7740,7730,248
20240216,111400,110804140,7730,7730,7730,7730,5
20240216,111300,110765490,7720,7710,7720,7710,229
20240216,111200,108998980,7710,7710,7710,7710,0
20240216,111100,108998980,7710,7710,7710,7710,4
20240216,111000,108968140,7670,7710,7710,7630,652
20240216,110900,103985960,7680,7680,7680,7680,0
20240216,110800,103985960,7680,7710,7710,7680,73
20240216,110700,103425200,7690,7710,7710,7690,10
20240216,110600,103348200,7700,7700,7700,7700,2
20240216,110500,103332800,7700,7700,7700,7700,32
20240216,110400,103086400,7700,7700,7700,7700,15
20240216,110300,102970900,7700,7700,7700,7700,8
20240216,110200,102909300,7700,7700,7700,7700,104
20240216,110100,102108500,7700,7690,7700,7690,100
20240216,110000,101339380,7690,7690,7690,7690,4
20240216,105900,101308620,7690,7690,7690,7690,4
20240216,105800,101277860,7690,7690,7690,7690,0
20240216,105700,101277860,7690,7690,7690,7690,4
20240216,105600,101247100,7690,7680,7690,7680,1004
20240216,105500,93536340,7680,7700,7700,7680,128
20240216,105400,92553280,7680,7680,7680,7680,100
20240216,105300,91785280,7680,7680,7680,7680,0
20240216,105200,91785280,7680,7680,7680,7680,0
20240216,105100,91785280,7680,7680,7680,7680,1039
20240216,105000,83805760,7680,7680,7680,7680,0
20240216,104900,83805760,7680,7680,7680,7680,380
20240216,104800,80887360,7680,7680,7680,7680,0
20240216,104700,80887360,7680,7680,7680,7680,1
20240216,104600,80879680,7630,7630,7630,7630,0
20240216,104500,80879680,7630,7630,7630,7630,0
20240216,104400,80879680,7630,7630,7630,7630,0
20240216,104300,80879680,7630,7660,7660,7630,401
20240216,104200,77817860,7660,7680,7680,7660,5
20240216,104100,77779500,7680,7680,7680,7680,96
20240216,104000,77042220,7680,7680,7680,7680,0
20240216,103900,77042220,7680,7680,7680,7680,4
20240216,103800,77011500,7680,7680,7680,7680,1
20240216,103700,77003820,7680,7680,7680,7680,1
20240216,103600,76996140,7680,7680,7680,7680,10
20240216,103500,76919340,7700,7700,7700,7700,101
20240216,103400,76141640,7700,7700,7700,7700,2
20240216,103300,76126240,7700,7700,7700,7700,0
20240216,103200,76126240,7700,7700,7700,7700,0
20240216,103100,76126240,7700,7700,7700,7700,0
20240216,103000,76126240,7700,7700,7700,7700,200
20240216,102900,74586240,7700,7700,7700,7700,0
20240216,102800,74586240,7700,7700,7700,7700,0
20240216,102700,74586240,7700,7650,7700,7650,800
20240216,102600,68430380,7650,7650,7650,7650,0
20240216,102500,68430380,7650,7640,7650,7640,54
20240216,102400,68017290,7620,7620,7620,7620,46
20240216,102300,67666770,7620,7620,7620,7620,3
20240216,102200,67643910,7620,7620,7620,7620,201
20240216,102100,66112290,7620,7620,7620,7620,0
20240216,102000,66112290,7620,7620,7620,7620,0
20240216,101900,66112290,7620,7620,7620,7620,33
20240216,101800,65860830,7620,7620,7620,7620,1
20240216,101700,65853210,7570,7570,7570,7570,0
20240216,101600,65853210,7570,7570,7570,7570,0
20240216,101500,65853210,7570,7570,7570,7570,0
20240216,101400,65853210,7570,7570,7570,7570,0
20240216,101300,65853210,7570,7570,7570,7570,996
20240216,101200,58313490,7570,7570,7570,7570,1386
20240216,101100,47821470,7570,7570,7570,7570,50
20240216,101000,47442970,7570,7570,7570,7570,50
20240216,100900,47064470,7570,7570,7570,7570,0
20240216,100800,47064470,7570,7600,7600,7570,198
20240216,100700,45565350,7570,7570,7570,7570,0
20240216,100600,45565350,7570,7570,7570,7570,0
20240216,100500,45565350,7570,7570,7570,7570,223
20240216,100400,43877240,7570,7570,7570,7570,1
20240216,100300,43869670,7570,7570,7570,7570,7
20240216,100200,43816680,7570,7570,7570,7570,0
20240216,100100,43816680,7570,7570,7570,7570,50
20240216,100000,43438180,7570,7570,7570,7570,50
20240216,095900,43059680,7560,7560,7560,7560,1
20240216,095800,43052120,7570,7570,7570,7570,0
20240216,095700,43052120,7570,7570,7570,7570,1
20240216,095600,43044550,7530,7530,7530,7530,0
20240216,095500,43044550,7530,7530,7530,7530,171
20240216,095400,41756920,7530,7530,7530,7530,60
20240216,095300,41305120,7530,7530,7530,7530,50
20240216,095200,40928620,7530,7560,7560,7530,600
20240216,095100,36398650,7560,7570,7570,7560,564
20240216,095000,32131610,7570,7580,7580,7570,122
20240216,094900,31207870,7580,7580,7580,7580,67
20240216,094800,30700010,7570,7570,7570,7570,15
20240216,094700,30586460,7570,7580,7580,7570,75
20240216,094600,30018210,7600,7600,7600,7570,100
20240216,094500,29259670,7600,7600,7600,7600,0
20240216,094400,29259670,7600,7600,7600,7600,100
20240216,094300,28499670,7620,7620,7620,7620,0
20240216,094200,28499670,7620,7620,7620,7620,0
20240216,094100,28499670,7620,7620,7620,7620,2
20240216,094000,28484430,7620,7620,7620,7620,1
20240216,093900,28476810,7580,7600,7620,7580,45
20240216,093800,28134960,7600,7600,7600,7590,105
20240216,093700,27336990,7610,7610,7610,7610,0
20240216,093600,27336990,7610,7610,7610,7610,0
20240216,093500,27336990,7610,7610,7610,7610,0
20240216,093400,27336990,7610,7610,7610,7610,0
20240216,093300,27336990,7610,7610,7610,7610,0
20240216,093200,27336990,7610,7610,7610,7610,0
20240216,093100,27336990,7610,7610,7610,7610,0
20240216,093000,27336990,7610,7610,7610,7610,0
20240216,092900,27336990,7610,7610,7610,7610,1
20240216,092800,27329380,7550,7570,7570,7550,30
20240216,092700,27102670,7550,7600,7600,7550,1000
20240216,092600,19520940,7600,7600,7600,7600,0
20240216,092500,19520940,7600,7610,7610,7600,130
20240216,092400,18531780,7610,7610,7610,7610,0
20240216,092300,18531780,7610,7610,7610,7610,0
20240216,092200,18531780,7610,7610,7610,7610,8
20240216,092100,18470900,7600,7600,7600,7600,0
20240216,092000,18470900,7600,7600,7600,7600,0
20240216,091900,18470900,7600,7600,7600,7600,36
20240216,091800,18197300,7600,7600,7600,7600,4
20240216,091700,18166900,7590,7590,7590,7590,132
20240216,091600,17165020,7580,7580,7580,7580,0
20240216,091500,17165020,7580,7580,7580,7580,101
20240216,091400,16399440,7580,7580,7580,7580,116
20240216,091300,15520160,7580,7590,7590,7580,141
20240216,091200,14450970,7590,7590,7590,7590,59
20240216,091100,14003160,7580,7580,7580,7580,104
20240216,091000,13214840,7580,7610,7610,7580,912
20240216,090900,6286890,7620,7620,7620,7620,0
20240216,090800,6286890,7620,7630,7630,7620,204
20240216,090700,4732400,7680,7680,7680,7680,0
20240216,090600,4732400,7680,7680,7680,7680,0
20240216,090500,4732400,7680,7680,7680,7680,21
20240216,090400,4571120,7600,7600,7600,7600,0
20240216,090300,4571120,7600,7600,7600,7600,0
20240216,090200,4571120,7600,7690,7690,7600,265
20240216,090100,2533360,7630,7630,7630,7630,0
20240216,090000,2533360,7630,7640,7640,7630,332