KissMeData/080010/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195100,89779600,5520,5520,5520,5520,509
20240216,195000,89779600,5520,5520,5520,5520,0
20240216,194900,89779600,5520,5520,5520,5520,0
20240216,194800,89779600,5520,5520,5520,5520,0
20240216,194700,89779600,5520,5520,5520,5520,0
20240216,194600,89779600,5520,5520,5520,5520,0
20240216,194500,89779600,5520,5520,5520,5520,0
20240216,194400,89779600,5520,5520,5520,5520,0
20240216,194300,89779600,5520,5520,5520,5520,0
20240216,194200,89779600,5520,5520,5520,5520,0
20240216,194100,89779600,5520,5520,5520,5520,0
20240216,194000,89779600,5520,5520,5520,5520,0
20240216,193900,89779600,5520,5520,5520,5520,0
20240216,193800,89779600,5520,5520,5520,5520,0
20240216,193700,89779600,5520,5520,5520,5520,0
20240216,193600,89779600,5520,5520,5520,5520,0
20240216,193500,89779600,5520,5520,5520,5520,0
20240216,193400,89779600,5520,5520,5520,5520,0
20240216,193300,89779600,5520,5520,5520,5520,0
20240216,193200,89779600,5520,5520,5520,5520,0
20240216,193100,89779600,5520,5520,5520,5520,0
20240216,193000,89779600,5520,5520,5520,5520,0
20240216,192900,89779600,5520,5520,5520,5520,0
20240216,192800,89779600,5520,5520,5520,5520,0
20240216,192700,89779600,5520,5520,5520,5520,0
20240216,192600,89779600,5520,5520,5520,5520,0
20240216,192500,89779600,5520,5520,5520,5520,0
20240216,192400,89779600,5520,5520,5520,5520,0
20240216,192300,89779600,5520,5520,5520,5520,0
20240216,192200,89779600,5520,5520,5520,5520,0
20240216,192100,89779600,5520,5520,5520,5520,509
20240216,192000,89779600,5520,5520,5520,5520,0
20240216,191900,89779600,5520,5520,5520,5520,0
20240216,191800,89779600,5520,5520,5520,5520,0
20240216,191700,89779600,5520,5520,5520,5520,0
20240216,191600,89779600,5520,5520,5520,5520,0
20240216,191500,89779600,5520,5520,5520,5520,0
20240216,191400,89779600,5520,5520,5520,5520,0
20240216,191300,89779600,5520,5520,5520,5520,0
20240216,191200,89779600,5520,5520,5520,5520,0
20240216,191100,89779600,5520,5520,5520,5520,0
20240216,191000,89779600,5520,5520,5520,5520,0
20240216,190900,89779600,5520,5520,5520,5520,0
20240216,190800,89779600,5520,5520,5520,5520,0
20240216,190700,89779600,5520,5520,5520,5520,0
20240216,190600,89779600,5520,5520,5520,5520,0
20240216,190500,89779600,5520,5520,5520,5520,0
20240216,190400,89779600,5520,5520,5520,5520,0
20240216,190300,89779600,5520,5520,5520,5520,0
20240216,190200,89779600,5520,5520,5520,5520,0
20240216,190100,89779600,5520,5520,5520,5520,0
20240216,190000,89779600,5520,5520,5520,5520,0
20240216,185900,89779600,5520,5520,5520,5520,0
20240216,185800,89779600,5520,5520,5520,5520,0
20240216,185700,89779600,5520,5520,5520,5520,0
20240216,185600,89779600,5520,5520,5520,5520,0
20240216,185500,89779600,5520,5520,5520,5520,0
20240216,185400,89779600,5520,5520,5520,5520,0
20240216,185300,89779600,5520,5520,5520,5520,0
20240216,185200,89779600,5520,5520,5520,5520,0
20240216,185100,89779600,5520,5520,5520,5520,509
20240216,185000,89779600,5520,5520,5520,5520,0
20240216,184900,89779600,5520,5520,5520,5520,0
20240216,184800,89779600,5520,5520,5520,5520,0
20240216,184700,89779600,5520,5520,5520,5520,0
20240216,184600,89779600,5520,5520,5520,5520,0
20240216,184500,89779600,5520,5520,5520,5520,0
20240216,184400,89779600,5520,5520,5520,5520,0
20240216,184300,89779600,5520,5520,5520,5520,0
20240216,184200,89779600,5520,5520,5520,5520,0
20240216,184100,89779600,5520,5520,5520,5520,0
20240216,184000,89779600,5520,5520,5520,5520,0
20240216,183900,89779600,5520,5520,5520,5520,0
20240216,183800,89779600,5520,5520,5520,5520,0
20240216,183700,89779600,5520,5520,5520,5520,0
20240216,183600,89779600,5520,5520,5520,5520,0
20240216,183500,89779600,5520,5520,5520,5520,0
20240216,183400,89779600,5520,5520,5520,5520,0
20240216,183300,89779600,5520,5520,5520,5520,0
20240216,183200,89779600,5520,5520,5520,5520,0
20240216,183100,89779600,5520,5520,5520,5520,0
20240216,183000,89779600,5520,5520,5520,5520,0
20240216,182900,89779600,5520,5520,5520,5520,0
20240216,182800,89779600,5520,5520,5520,5520,0
20240216,182700,89779600,5520,5520,5520,5520,0
20240216,182600,89779600,5520,5520,5520,5520,0
20240216,182500,89779600,5520,5520,5520,5520,0
20240216,182400,89779600,5520,5520,5520,5520,0
20240216,182300,89779600,5520,5520,5520,5520,0
20240216,182200,89779600,5520,5520,5520,5520,0
20240216,182100,89779600,5520,5520,5520,5520,509
20240216,182000,89779600,5520,5520,5520,5520,0
20240216,181900,89779600,5520,5520,5520,5520,0
20240216,181800,89779600,5520,5520,5520,5520,0
20240216,181700,89779600,5520,5520,5520,5520,0
20240216,181600,89779600,5520,5520,5520,5520,0
20240216,181500,89779600,5520,5520,5520,5520,0
20240216,181400,89779600,5520,5520,5520,5520,0
20240216,181300,89779600,5520,5520,5520,5520,0
20240216,181200,89779600,5520,5520,5520,5520,0
20240216,181100,89779600,5520,5520,5520,5520,0
20240216,181000,89779600,5520,5520,5520,5520,0
20240216,180900,89779600,5520,5520,5520,5520,0
20240216,180800,89779600,5520,5520,5520,5520,0
20240216,180700,89779600,5520,5520,5520,5520,0
20240216,180600,89779600,5520,5520,5520,5520,0
20240216,180500,89779600,5520,5520,5520,5520,0
20240216,180400,89779600,5520,5520,5520,5520,0
20240216,180300,89779600,5520,5520,5520,5520,0
20240216,180200,89779600,5520,5520,5520,5520,0
20240216,180100,89779600,5520,5520,5520,5520,0
20240216,180000,89779600,5520,5520,5520,5520,0
20240216,175900,89779600,5520,5520,5520,5520,0
20240216,175800,89779600,5520,5520,5520,5520,0
20240216,175700,89779600,5520,5520,5520,5520,0
20240216,175600,89779600,5520,5520,5520,5520,0
20240216,175500,89779600,5520,5520,5520,5520,0
20240216,175400,89779600,5520,5520,5520,5520,0
20240216,175300,89779600,5520,5520,5520,5520,0
20240216,175200,89779600,5520,5520,5520,5520,0
20240216,175100,89779600,5520,5520,5520,5520,509
20240216,175000,89779600,5520,5520,5520,5520,0
20240216,174900,89779600,5520,5520,5520,5520,0
20240216,174800,89779600,5520,5520,5520,5520,0
20240216,174700,89779600,5520,5520,5520,5520,0
20240216,174600,89779600,5520,5520,5520,5520,0
20240216,174500,89779600,5520,5520,5520,5520,0
20240216,174400,89779600,5520,5520,5520,5520,0
20240216,174300,89779600,5520,5520,5520,5520,0
20240216,174200,89779600,5520,5520,5520,5520,0
20240216,174100,89779600,5520,5520,5520,5520,0
20240216,174000,89779600,5520,5520,5520,5520,0
20240216,173900,89779600,5520,5520,5520,5520,0
20240216,173800,89779600,5520,5520,5520,5520,0
20240216,173700,89779600,5520,5520,5520,5520,0
20240216,173600,89779600,5520,5520,5520,5520,0
20240216,173500,89779600,5520,5520,5520,5520,0
20240216,173400,89779600,5520,5520,5520,5520,0
20240216,173300,89779600,5520,5520,5520,5520,0
20240216,173200,89779600,5520,5520,5520,5520,0
20240216,173100,89779600,5520,5520,5520,5520,0
20240216,173000,89779600,5520,5520,5520,5520,0
20240216,172900,89779600,5520,5520,5520,5520,0
20240216,172800,89779600,5520,5520,5520,5520,0
20240216,172700,89779600,5520,5520,5520,5520,0
20240216,172600,89779600,5520,5520,5520,5520,0
20240216,172500,89779600,5520,5520,5520,5520,0
20240216,172400,89779600,5520,5520,5520,5520,0
20240216,172300,89779600,5520,5520,5520,5520,0
20240216,172200,89779600,5520,5520,5520,5520,0
20240216,172100,89779600,5520,5520,5520,5520,509
20240216,172000,89779600,5520,5520,5520,5520,0
20240216,171900,89779600,5520,5520,5520,5520,0
20240216,171800,89779600,5520,5520,5520,5520,0
20240216,171700,89779600,5520,5520,5520,5520,0
20240216,171600,89779600,5520,5520,5520,5520,0
20240216,171500,89779600,5520,5520,5520,5520,0
20240216,171400,89779600,5520,5520,5520,5520,0
20240216,171300,89779600,5520,5520,5520,5520,0
20240216,171200,89779600,5520,5520,5520,5520,0
20240216,171100,89779600,5520,5520,5520,5520,0
20240216,171000,89779600,5520,5520,5520,5520,0
20240216,170900,89779600,5520,5520,5520,5520,0
20240216,170800,89779600,5520,5520,5520,5520,0
20240216,170700,89779600,5520,5520,5520,5520,0
20240216,170600,89779600,5520,5520,5520,5520,0
20240216,170500,89779600,5520,5520,5520,5520,0
20240216,170400,89779600,5520,5520,5520,5520,0
20240216,170300,89779600,5520,5520,5520,5520,0
20240216,170200,89779600,5520,5520,5520,5520,0
20240216,170100,89779600,5520,5520,5520,5520,0
20240216,170000,89779600,5520,5520,5520,5520,0
20240216,165900,89779600,5520,5520,5520,5520,0
20240216,165800,89779600,5520,5520,5520,5520,0
20240216,165700,89779600,5520,5520,5520,5520,0
20240216,165600,89779600,5520,5520,5520,5520,0
20240216,165500,89779600,5520,5520,5520,5520,0
20240216,165400,89779600,5520,5520,5520,5520,0
20240216,165300,89779600,5520,5520,5520,5520,0
20240216,165200,89779600,5520,5520,5520,5520,0
20240216,165100,89779600,5520,5520,5520,5520,509
20240216,165000,89779600,5520,5520,5520,5520,0
20240216,164900,89779600,5520,5520,5520,5520,0
20240216,164800,89779600,5520,5520,5520,5520,0
20240216,164700,89779600,5520,5520,5520,5520,0
20240216,164600,89779600,5520,5520,5520,5520,0
20240216,164500,89779600,5520,5520,5520,5520,0
20240216,164400,89779600,5520,5520,5520,5520,0
20240216,164300,89779600,5520,5520,5520,5520,0
20240216,164200,89779600,5520,5520,5520,5520,0
20240216,164100,89779600,5520,5520,5520,5520,0
20240216,164000,89779600,5520,5520,5520,5520,0
20240216,163900,89779600,5520,5520,5520,5520,0
20240216,163800,89779600,5520,5520,5520,5520,0
20240216,163700,89779600,5520,5520,5520,5520,0
20240216,163600,89779600,5520,5520,5520,5520,0
20240216,163500,89779600,5520,5520,5520,5520,0
20240216,163400,89779600,5520,5520,5520,5520,0
20240216,163300,89779600,5520,5520,5520,5520,0
20240216,163200,89779600,5520,5520,5520,5520,0
20240216,163100,89779600,5520,5520,5520,5520,0
20240216,163000,89779600,5520,5520,5520,5520,0
20240216,162900,89779600,5520,5520,5520,5520,0
20240216,162800,89779600,5520,5520,5520,5520,0
20240216,162700,89779600,5520,5520,5520,5520,0
20240216,162600,89779600,5520,5520,5520,5520,0
20240216,162500,89779600,5520,5520,5520,5520,0
20240216,162400,89779600,5520,5520,5520,5520,0
20240216,162300,89779600,5520,5520,5520,5520,0
20240216,162200,89779600,5520,5520,5520,5520,0
20240216,162100,89779600,5520,5520,5520,5520,509
20240216,162000,89779600,5520,5520,5520,5520,0
20240216,161900,89779600,5520,5520,5520,5520,0
20240216,161800,89779600,5520,5520,5520,5520,0
20240216,161700,89779600,5520,5520,5520,5520,0
20240216,161600,89779600,5520,5520,5520,5520,0
20240216,161500,89779600,5520,5520,5520,5520,0
20240216,161400,89779600,5520,5520,5520,5520,0
20240216,161300,89779600,5520,5520,5520,5520,0
20240216,161200,89779600,5520,5520,5520,5520,0
20240216,161100,89779600,5520,5520,5520,5520,0
20240216,161000,89779600,5520,5520,5520,5520,0
20240216,160900,89779600,5520,5520,5520,5520,0
20240216,160800,89779600,5520,5520,5520,5520,0
20240216,160700,89779600,5520,5520,5520,5520,0
20240216,160600,89779600,5520,5520,5520,5520,0
20240216,160500,89779600,5520,5520,5520,5520,0
20240216,160400,89779600,5520,5520,5520,5520,0
20240216,160300,89779600,5520,5520,5520,5520,0
20240216,160200,89779600,5520,5520,5520,5520,0
20240216,160100,89779600,5520,5520,5520,5520,0
20240216,160000,89779600,5520,5520,5520,5520,0
20240216,155900,89779600,5520,5520,5520,5520,0
20240216,155800,89779600,5520,5520,5520,5520,0
20240216,155700,89779600,5520,5520,5520,5520,0
20240216,155600,89779600,5520,5520,5520,5520,0
20240216,155500,89779600,5520,5520,5520,5520,0
20240216,155400,89779600,5520,5520,5520,5520,0
20240216,155300,89779600,5520,5520,5520,5520,0
20240216,155200,89779600,5520,5520,5520,5520,0
20240216,155100,89779600,5520,5520,5520,5520,509
20240216,155000,89779600,5520,5520,5520,5520,0
20240216,154900,89779600,5520,5520,5520,5520,0
20240216,154800,89779600,5520,5520,5520,5520,0
20240216,154700,89779600,5520,5520,5520,5520,0
20240216,154600,89779600,5520,5520,5520,5520,0
20240216,154500,89779600,5520,5520,5520,5520,0
20240216,154400,89779600,5520,5520,5520,5520,0
20240216,154300,89779600,5520,5520,5520,5520,0
20240216,154200,89779600,5520,5520,5520,5520,0
20240216,154100,89779600,5520,5520,5520,5520,0
20240216,154000,89779600,5520,5520,5520,5520,0
20240216,153900,89779600,5520,5520,5520,5520,0
20240216,153800,89779600,5520,5520,5520,5520,0
20240216,153700,89779600,5520,5520,5520,5520,0
20240216,153600,89779600,5520,5520,5520,5520,0
20240216,153500,89779600,5520,5520,5520,5520,0
20240216,153400,89779600,5520,5520,5520,5520,0
20240216,153300,89779600,5520,5520,5520,5520,0
20240216,153200,89779600,5520,5520,5520,5520,0
20240216,153100,89779600,5520,5520,5520,5520,0
20240216,153000,89779600,5520,5520,5520,5520,509
20240216,152900,86969920,5520,5520,5520,5520,0
20240216,152800,86969920,5520,5520,5520,5520,0
20240216,152700,86969920,5520,5520,5520,5520,0
20240216,152600,86969920,5520,5520,5520,5520,0
20240216,152500,86969920,5520,5520,5520,5520,0
20240216,152400,86969920,5520,5520,5520,5520,0
20240216,152300,86969920,5520,5520,5520,5520,0
20240216,152200,86969920,5520,5520,5520,5520,0
20240216,152100,86969920,5520,5520,5520,5520,0
20240216,152000,86969920,5520,5520,5520,5520,0
20240216,151900,86969920,5520,5520,5520,5520,15
20240216,151800,86887120,5530,5530,5530,5530,0
20240216,151700,86887120,5530,5530,5530,5530,47
20240216,151600,86627210,5530,5520,5530,5520,24
20240216,151500,86494700,5520,5520,5520,5520,0
20240216,151400,86494700,5520,5520,5520,5520,0
20240216,151300,86494700,5520,5520,5520,5520,0
20240216,151200,86494700,5520,5520,5520,5520,0
20240216,151100,86494700,5520,5520,5520,5520,0
20240216,151000,86494700,5520,5520,5520,5520,0
20240216,150900,86494700,5520,5520,5520,5520,4
20240216,150800,86472620,5520,5540,5540,5520,11
20240216,150700,86411880,5520,5520,5520,5520,0
20240216,150600,86411880,5520,5520,5520,5520,22
20240216,150500,86290440,5520,5520,5520,5520,0
20240216,150400,86290440,5520,5520,5520,5520,331
20240216,150300,84463320,5550,5550,5550,5550,0
20240216,150200,84463320,5550,5550,5550,5550,0
20240216,150100,84463320,5550,5550,5550,5550,0
20240216,150000,84463320,5550,5550,5550,5550,260
20240216,145900,83020320,5510,5510,5510,5510,0
20240216,145800,83020320,5510,5510,5510,5510,4
20240216,145700,82998280,5540,5540,5540,5540,0
20240216,145600,82998280,5540,5540,5540,5540,600
20240216,145500,79674280,5540,5540,5540,5540,0
20240216,145400,79674280,5540,5540,5540,5540,0
20240216,145300,79674280,5540,5540,5540,5540,20
20240216,145200,79563480,5540,5540,5540,5540,0
20240216,145100,79563480,5540,5540,5540,5540,1
20240216,145000,79557940,5540,5540,5540,5540,0
20240216,144900,79557940,5540,5540,5540,5540,0
20240216,144800,79557940,5540,5540,5540,5540,0
20240216,144700,79557940,5540,5540,5540,5540,500
20240216,144600,76787940,5530,5530,5530,5530,0
20240216,144500,76787940,5530,5530,5530,5530,0
20240216,144400,76787940,5530,5530,5530,5530,0
20240216,144300,76787940,5530,5530,5530,5530,0
20240216,144200,76787940,5530,5520,5530,5510,145
20240216,144100,75986180,5540,5540,5540,5540,0
20240216,144000,75986180,5540,5530,5540,5530,90
20240216,143900,75487610,5530,5530,5530,5530,0
20240216,143800,75487610,5530,5530,5530,5530,0
20240216,143700,75487610,5530,5530,5530,5530,0
20240216,143600,75487610,5530,5530,5530,5530,0
20240216,143500,75487610,5530,5530,5530,5530,0
20240216,143400,75487610,5530,5530,5530,5530,0
20240216,143300,75487610,5530,5530,5530,5530,1541
20240216,143200,66965880,5530,5540,5540,5530,3386
20240216,143100,48213930,5550,5550,5550,5550,1
20240216,143000,48208380,5550,5550,5550,5550,0
20240216,142900,48208380,5550,5550,5550,5550,0
20240216,142800,48208380,5550,5550,5550,5550,20
20240216,142700,48097380,5540,5540,5540,5540,0
20240216,142600,48097380,5540,5540,5540,5540,0
20240216,142500,48097380,5540,5540,5540,5540,7
20240216,142400,48058600,5550,5550,5550,5550,0
20240216,142300,48058600,5550,5550,5550,5550,0
20240216,142200,48058600,5550,5550,5550,5550,1
20240216,142100,48053050,5550,5550,5550,5550,0
20240216,142000,48053050,5550,5550,5550,5550,2
20240216,141900,48041950,5560,5560,5560,5560,0
20240216,141800,48041950,5560,5560,5560,5560,0
20240216,141700,48041950,5560,5560,5560,5560,2
20240216,141600,48030830,5560,5560,5560,5560,0
20240216,141500,48030830,5560,5560,5560,5560,8
20240216,141400,47986350,5550,5540,5550,5540,442
20240216,141300,45535750,5550,5550,5550,5550,0
20240216,141200,45535750,5550,5550,5550,5550,26
20240216,141100,45391450,5550,5540,5550,5540,540
20240216,141000,42395670,5530,5530,5530,5530,10
20240216,140900,42340370,5520,5520,5520,5520,0
20240216,140800,42340370,5520,5520,5520,5520,0
20240216,140700,42340370,5520,5520,5520,5520,0
20240216,140600,42340370,5520,5520,5520,5520,1
20240216,140500,42334850,5530,5530,5530,5530,0
20240216,140400,42334850,5530,5530,5530,5530,46
20240216,140300,42080470,5530,5530,5530,5530,0
20240216,140200,42080470,5530,5510,5530,5510,7
20240216,140100,42041850,5510,5510,5510,5510,109
20240216,140000,41441260,5500,5500,5500,5500,0
20240216,135900,41441260,5500,5500,5500,5500,2
20240216,135800,41430260,5510,5510,5510,5510,144
20240216,135700,40636820,5500,5500,5500,5500,0
20240216,135600,40636820,5500,5500,5500,5500,1
20240216,135500,40631320,5500,5500,5500,5500,0
20240216,135400,40631320,5500,5500,5500,5500,0
20240216,135300,40631320,5500,5500,5500,5500,6
20240216,135200,40598320,5490,5490,5490,5490,0
20240216,135100,40598320,5490,5490,5490,5490,0
20240216,135000,40598320,5490,5490,5490,5490,0
20240216,134900,40598320,5490,5490,5490,5490,0
20240216,134800,40598320,5490,5490,5490,5490,0
20240216,134700,40598320,5490,5490,5490,5490,5
20240216,134600,40570870,5490,5490,5490,5490,0
20240216,134500,40570870,5490,5490,5490,5490,9
20240216,134400,40521460,5490,5490,5490,5490,15
20240216,134300,40439110,5510,5510,5510,5510,0
20240216,134200,40439110,5510,5510,5510,5510,0
20240216,134100,40439110,5510,5510,5510,5510,0
20240216,134000,40439110,5510,5510,5510,5510,0
20240216,133900,40439110,5510,5490,5510,5490,183
20240216,133800,39430820,5490,5490,5490,5490,0
20240216,133700,39430820,5490,5490,5490,5490,0
20240216,133600,39430820,5490,5490,5490,5490,0
20240216,133500,39430820,5490,5490,5490,5490,0
20240216,133400,39430820,5490,5490,5490,5490,0
20240216,133300,39430820,5490,5490,5490,5490,2
20240216,133200,39419840,5490,5490,5490,5490,0
20240216,133100,39419840,5490,5490,5490,5490,0
20240216,133000,39419840,5490,5490,5490,5490,0
20240216,132900,39419840,5490,5490,5490,5490,0
20240216,132800,39419840,5490,5490,5490,5490,6
20240216,132700,39386900,5490,5490,5490,5490,0
20240216,132600,39386900,5490,5490,5490,5490,0
20240216,132500,39386900,5490,5490,5490,5490,0
20240216,132400,39386900,5490,5490,5490,5490,0
20240216,132300,39386900,5490,5490,5490,5490,0
20240216,132200,39386900,5490,5490,5490,5490,0
20240216,132100,39386900,5490,5490,5490,5490,0
20240216,132000,39386900,5490,5490,5490,5490,0
20240216,131900,39386900,5490,5490,5490,5490,0
20240216,131800,39386900,5490,5490,5490,5490,0
20240216,131700,39386900,5490,5490,5490,5490,0
20240216,131600,39386900,5490,5490,5490,5490,18
20240216,131500,39288080,5490,5490,5490,5490,36
20240216,131400,39090440,5500,5500,5500,5500,0
20240216,131300,39090440,5500,5500,5500,5500,41
20240216,131200,38864940,5490,5490,5490,5490,0
20240216,131100,38864940,5490,5490,5490,5490,0
20240216,131000,38864940,5490,5490,5490,5490,0
20240216,130900,38864940,5490,5490,5490,5490,0
20240216,130800,38864940,5490,5490,5490,5490,0
20240216,130700,38864940,5490,5490,5490,5490,0
20240216,130600,38864940,5490,5490,5490,5490,0
20240216,130500,38864940,5490,5490,5490,5490,280
20240216,130400,37327740,5500,5500,5500,5500,52
20240216,130300,37041740,5490,5490,5490,5490,0
20240216,130200,37041740,5490,5490,5490,5490,0
20240216,130100,37041740,5490,5490,5490,5490,100
20240216,130000,36492740,5480,5480,5480,5480,0
20240216,125900,36492740,5480,5480,5480,5480,0
20240216,125800,36492740,5480,5480,5480,5480,60
20240216,125700,36163940,5480,5480,5480,5480,135
20240216,125600,35424140,5480,5480,5480,5480,0
20240216,125500,35424140,5480,5480,5480,5480,0
20240216,125400,35424140,5480,5480,5480,5480,0
20240216,125300,35424140,5480,5480,5480,5480,78
20240216,125200,34996700,5480,5480,5480,5480,0
20240216,125100,34996700,5480,5480,5480,5480,2
20240216,125000,34985740,5480,5480,5480,5480,0
20240216,124900,34985740,5480,5480,5480,5480,0
20240216,124800,34985740,5480,5480,5480,5480,0
20240216,124700,34985740,5480,5480,5480,5480,0
20240216,124600,34985740,5480,5480,5480,5480,0
20240216,124500,34985740,5480,5480,5480,5480,0
20240216,124400,34985740,5480,5480,5480,5480,0
20240216,124300,34985740,5480,5480,5480,5480,0
20240216,124200,34985740,5480,5480,5480,5480,0
20240216,124100,34985740,5480,5480,5480,5480,0
20240216,124000,34985740,5480,5480,5480,5480,0
20240216,123900,34985740,5480,5480,5480,5480,0
20240216,123800,34985740,5480,5480,5480,5480,0
20240216,123700,34985740,5480,5480,5480,5480,0
20240216,123600,34985740,5480,5480,5480,5480,0
20240216,123500,34985740,5480,5480,5480,5480,0
20240216,123400,34985740,5480,5480,5480,5480,0
20240216,123300,34985740,5480,5480,5480,5480,0
20240216,123200,34985740,5480,5480,5480,5480,0
20240216,123100,34985740,5480,5480,5480,5480,0
20240216,123000,34985740,5480,5480,5480,5480,0
20240216,122900,34985740,5480,5480,5480,5480,0
20240216,122800,34985740,5480,5480,5480,5480,0
20240216,122700,34985740,5480,5500,5500,5480,1263
20240216,122600,28049170,5500,5500,5500,5500,30
20240216,122500,27884170,5500,5500,5500,5500,0
20240216,122400,27884170,5500,5500,5500,5500,0
20240216,122300,27884170,5500,5500,5500,5500,0
20240216,122200,27884170,5500,5500,5500,5500,1
20240216,122100,27878670,5510,5510,5510,5510,0
20240216,122000,27878670,5510,5510,5510,5510,0
20240216,121900,27878670,5510,5510,5510,5510,0
20240216,121800,27878670,5510,5510,5510,5510,25
20240216,121700,27740920,5510,5510,5510,5510,0
20240216,121600,27740920,5510,5510,5510,5510,6
20240216,121500,27707860,5510,5510,5510,5510,0
20240216,121400,27707860,5510,5510,5510,5510,0
20240216,121300,27707860,5510,5510,5510,5510,0
20240216,121200,27707860,5510,5510,5510,5510,0
20240216,121100,27707860,5510,5510,5510,5510,6
20240216,121000,27674800,5510,5510,5510,5510,0
20240216,120900,27674800,5510,5510,5510,5510,10
20240216,120800,27619700,5500,5500,5500,5500,2
20240216,120700,27608700,5500,5500,5500,5500,0
20240216,120600,27608700,5500,5500,5500,5500,0
20240216,120500,27608700,5500,5500,5500,5500,0
20240216,120400,27608700,5500,5500,5500,5500,60
20240216,120300,27278700,5510,5510,5510,5510,0
20240216,120200,27278700,5510,5510,5510,5510,0
20240216,120100,27278700,5510,5510,5510,5510,0
20240216,120000,27278700,5510,5510,5510,5510,637
20240216,115900,23768830,5520,5520,5520,5520,0
20240216,115800,23768830,5520,5520,5520,5520,141
20240216,115700,22990510,5520,5520,5520,5520,0
20240216,115600,22990510,5520,5520,5520,5520,10
20240216,115500,22935310,5520,5520,5520,5520,0
20240216,115400,22935310,5520,5520,5520,5520,0
20240216,115300,22935310,5520,5520,5520,5520,0
20240216,115200,22935310,5520,5520,5520,5520,1
20240216,115100,22929790,5520,5520,5520,5520,0
20240216,115000,22929790,5520,5520,5520,5520,0
20240216,114900,22929790,5520,5520,5520,5520,0
20240216,114800,22929790,5520,5520,5520,5520,0
20240216,114700,22929790,5520,5520,5520,5520,3
20240216,114600,22913230,5520,5520,5520,5520,0
20240216,114500,22913230,5520,5520,5520,5520,0
20240216,114400,22913230,5520,5520,5520,5520,384
20240216,114300,20793550,5520,5520,5520,5520,0
20240216,114200,20793550,5520,5520,5520,5520,5
20240216,114100,20765950,5520,5520,5520,5520,0
20240216,114000,20765950,5520,5520,5520,5520,0
20240216,113900,20765950,5520,5520,5520,5520,0
20240216,113800,20765950,5520,5520,5520,5520,0
20240216,113700,20765950,5520,5520,5520,5520,0
20240216,113600,20765950,5520,5520,5520,5520,0
20240216,113500,20765950,5520,5520,5520,5520,115
20240216,113400,20131150,5530,5530,5530,5530,0
20240216,113300,20131150,5530,5530,5530,5530,0
20240216,113200,20131150,5530,5530,5530,5530,0
20240216,113100,20131150,5530,5530,5530,5530,66
20240216,113000,19766170,5530,5530,5530,5530,0
20240216,112900,19766170,5530,5530,5530,5530,0
20240216,112800,19766170,5530,5530,5530,5530,0
20240216,112700,19766170,5530,5530,5530,5530,0
20240216,112600,19766170,5530,5530,5530,5530,0
20240216,112500,19766170,5530,5530,5530,5530,0
20240216,112400,19766170,5530,5530,5530,5530,0
20240216,112300,19766170,5530,5520,5530,5520,2
20240216,112200,19755120,5520,5520,5520,5520,2
20240216,112100,19744080,5520,5520,5520,5520,0
20240216,112000,19744080,5520,5520,5520,5520,20
20240216,111900,19633680,5520,5520,5520,5520,0
20240216,111800,19633680,5520,5520,5520,5520,0
20240216,111700,19633680,5520,5520,5520,5520,0
20240216,111600,19633680,5520,5520,5520,5520,343
20240216,111500,17740320,5530,5530,5530,5530,0
20240216,111400,17740320,5530,5530,5530,5530,124
20240216,111300,17054600,5520,5520,5520,5520,0
20240216,111200,17054600,5520,5520,5520,5520,0
20240216,111100,17054600,5520,5520,5520,5520,12
20240216,111000,16988360,5530,5530,5530,5530,0
20240216,110900,16988360,5530,5530,5530,5530,0
20240216,110800,16988360,5530,5530,5530,5530,0
20240216,110700,16988360,5530,5530,5530,5530,0
20240216,110600,16988360,5530,5530,5530,5530,0
20240216,110500,16988360,5530,5530,5530,5530,0
20240216,110400,16988360,5530,5530,5530,5530,0
20240216,110300,16988360,5530,5530,5530,5530,0
20240216,110200,16988360,5530,5530,5530,5530,0
20240216,110100,16988360,5530,5530,5530,5530,0
20240216,110000,16988360,5530,5530,5530,5530,1
20240216,105900,16982830,5520,5520,5520,5520,0
20240216,105800,16982830,5520,5520,5520,5520,10
20240216,105700,16927630,5520,5520,5520,5520,0
20240216,105600,16927630,5520,5520,5520,5520,0
20240216,105500,16927630,5520,5520,5520,5520,1
20240216,105400,16922110,5520,5520,5520,5520,1
20240216,105300,16916590,5520,5520,5520,5520,42
20240216,105200,16684750,5520,5520,5520,5520,1
20240216,105100,16679230,5520,5520,5520,5520,24
20240216,105000,16546750,5520,5520,5520,5520,16
20240216,104900,16458430,5520,5530,5530,5520,94
20240216,104800,15938640,5530,5530,5530,5530,89
20240216,104700,15446470,5530,5530,5530,5530,0
20240216,104600,15446470,5530,5530,5530,5530,0
20240216,104500,15446470,5530,5530,5530,5530,0
20240216,104400,15446470,5530,5530,5530,5530,0
20240216,104300,15446470,5530,5530,5530,5530,0
20240216,104200,15446470,5530,5530,5530,5530,0
20240216,104100,15446470,5530,5530,5530,5530,0
20240216,104000,15446470,5530,5530,5530,5530,1
20240216,103900,15440940,5530,5530,5530,5530,0
20240216,103800,15440940,5530,5530,5530,5530,0
20240216,103700,15440940,5530,5530,5530,5530,0
20240216,103600,15440940,5530,5530,5530,5530,0
20240216,103500,15440940,5530,5530,5530,5530,0
20240216,103400,15440940,5530,5530,5530,5530,0
20240216,103300,15440940,5530,5530,5530,5530,0
20240216,103200,15440940,5530,5530,5530,5530,4
20240216,103100,15418820,5540,5540,5540,5540,112
20240216,103000,14798340,5540,5540,5540,5540,1
20240216,102900,14792800,5540,5540,5540,5540,0
20240216,102800,14792800,5540,5540,5540,5540,0
20240216,102700,14792800,5540,5510,5540,5510,66
20240216,102600,14427650,5510,5510,5510,5510,43
20240216,102500,14190720,5490,5490,5490,5490,0
20240216,102400,14190720,5490,5490,5490,5490,0
20240216,102300,14190720,5490,5490,5490,5490,0
20240216,102200,14190720,5490,5490,5490,5490,0
20240216,102100,14190720,5490,5490,5490,5490,0
20240216,102000,14190720,5490,5490,5490,5490,0
20240216,101900,14190720,5490,5500,5500,5490,332
20240216,101800,12364980,5500,5500,5500,5500,0
20240216,101700,12364980,5500,5500,5500,5500,0
20240216,101600,12364980,5500,5500,5500,5500,5
20240216,101500,12337480,5500,5500,5500,5500,0
20240216,101400,12337480,5500,5500,5500,5500,0
20240216,101300,12337480,5500,5500,5500,5500,1
20240216,101200,12331980,5500,5500,5500,5500,0
20240216,101100,12331980,5500,5500,5500,5500,0
20240216,101000,12331980,5500,5500,5500,5500,25
20240216,100900,12194480,5500,5500,5500,5500,15
20240216,100800,12111980,5510,5510,5510,5510,0
20240216,100700,12111980,5510,5510,5510,5510,0
20240216,100600,12111980,5510,5510,5510,5510,1
20240216,100500,12106470,5500,5500,5500,5500,0
20240216,100400,12106470,5500,5500,5500,5500,0
20240216,100300,12106470,5500,5500,5500,5500,0
20240216,100200,12106470,5500,5500,5500,5500,0
20240216,100100,12106470,5500,5500,5500,5500,0
20240216,100000,12106470,5500,5500,5500,5500,30
20240216,095900,11941470,5500,5500,5500,5500,1
20240216,095800,11935970,5500,5500,5500,5500,0
20240216,095700,11935970,5500,5500,5500,5500,26
20240216,095600,11792970,5520,5520,5520,5520,0
20240216,095500,11792970,5520,5520,5520,5520,0
20240216,095400,11792970,5520,5520,5520,5520,1
20240216,095300,11787450,5500,5500,5500,5500,0
20240216,095200,11787450,5500,5500,5500,5500,0
20240216,095100,11787450,5500,5500,5500,5500,0
20240216,095000,11787450,5500,5500,5500,5500,10
20240216,094900,11732450,5500,5500,5500,5500,0
20240216,094800,11732450,5500,5500,5500,5500,51
20240216,094700,11451950,5500,5500,5500,5500,0
20240216,094600,11451950,5500,5500,5500,5500,0
20240216,094500,11451950,5500,5500,5500,5500,198
20240216,094400,10362950,5500,5500,5500,5500,0
20240216,094300,10362950,5500,5500,5500,5500,61
20240216,094200,10027450,5500,5500,5500,5500,0
20240216,094100,10027450,5500,5500,5500,5500,4
20240216,094000,10005450,5480,5480,5480,5480,1
20240216,093900,9999970,5500,5490,5500,5480,48
20240216,093800,9736710,5480,5480,5480,5480,0
20240216,093700,9736710,5480,5480,5480,5480,0
20240216,093600,9736710,5480,5480,5480,5480,0
20240216,093500,9736710,5480,5480,5480,5480,0
20240216,093400,9736710,5480,5480,5480,5480,0
20240216,093300,9736710,5480,5480,5480,5480,0
20240216,093200,9736710,5480,5480,5480,5480,0
20240216,093100,9736710,5480,5480,5480,5480,0
20240216,093000,9736710,5480,5480,5480,5480,0
20240216,092900,9736710,5480,5480,5480,5480,100
20240216,092800,9188710,5480,5480,5480,5480,0
20240216,092700,9188710,5480,5480,5480,5480,0
20240216,092600,9188710,5480,5480,5480,5480,1
20240216,092500,9183230,5520,5520,5520,5520,0
20240216,092400,9183230,5520,5520,5520,5520,0
20240216,092300,9183230,5520,5520,5520,5520,0
20240216,092200,9183230,5520,5520,5520,5520,0
20240216,092100,9183230,5520,5520,5520,5520,0
20240216,092000,9183230,5520,5520,5520,5520,0
20240216,091900,9183230,5520,5520,5520,5520,4
20240216,091800,9161150,5520,5520,5520,5520,5
20240216,091700,9133550,5520,5520,5520,5520,0
20240216,091600,9133550,5520,5520,5520,5520,0
20240216,091500,9133550,5520,5500,5520,5470,1041
20240216,091400,3419550,5500,5500,5500,5500,0
20240216,091300,3419550,5500,5510,5510,5500,77
20240216,091200,2995970,5510,5510,5510,5510,11
20240216,091100,2935360,5510,5510,5510,5510,3
20240216,091000,2918830,5520,5520,5520,5520,26
20240216,090900,2775310,5530,5530,5530,5530,0
20240216,090800,2775310,5530,5530,5530,5530,1
20240216,090700,2769780,5500,5500,5500,5500,0
20240216,090600,2769780,5500,5500,5500,5500,0
20240216,090500,2769780,5500,5500,5500,5500,0
20240216,090400,2769780,5500,5500,5500,5500,119
20240216,090300,2115280,5500,5500,5500,5500,0
20240216,090200,2115280,5500,5500,5500,5500,90
20240216,090100,1620280,5500,5510,5510,5500,75
20240216,090000,1207720,5540,5540,5540,5540,218