KissMeData/080720/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195100,97275780,5410,5410,5410,5410,3057
20240216,195000,97275780,5410,5410,5410,5410,0
20240216,194900,97275780,5410,5410,5410,5410,0
20240216,194800,97275780,5410,5410,5410,5410,0
20240216,194700,97275780,5410,5410,5410,5410,0
20240216,194600,97275780,5410,5410,5410,5410,0
20240216,194500,97275780,5410,5410,5410,5410,0
20240216,194400,97275780,5410,5410,5410,5410,0
20240216,194300,97275780,5410,5410,5410,5410,0
20240216,194200,97275780,5410,5410,5410,5410,0
20240216,194100,97275780,5410,5410,5410,5410,0
20240216,194000,97275780,5410,5410,5410,5410,0
20240216,193900,97275780,5410,5410,5410,5410,0
20240216,193800,97275780,5410,5410,5410,5410,0
20240216,193700,97275780,5410,5410,5410,5410,0
20240216,193600,97275780,5410,5410,5410,5410,0
20240216,193500,97275780,5410,5410,5410,5410,0
20240216,193400,97275780,5410,5410,5410,5410,0
20240216,193300,97275780,5410,5410,5410,5410,0
20240216,193200,97275780,5410,5410,5410,5410,0
20240216,193100,97275780,5410,5410,5410,5410,0
20240216,193000,97275780,5410,5410,5410,5410,0
20240216,192900,97275780,5410,5410,5410,5410,0
20240216,192800,97275780,5410,5410,5410,5410,0
20240216,192700,97275780,5410,5410,5410,5410,0
20240216,192600,97275780,5410,5410,5410,5410,0
20240216,192500,97275780,5410,5410,5410,5410,0
20240216,192400,97275780,5410,5410,5410,5410,0
20240216,192300,97275780,5410,5410,5410,5410,0
20240216,192200,97275780,5410,5410,5410,5410,0
20240216,192100,97275780,5410,5410,5410,5410,3057
20240216,192000,97275780,5410,5410,5410,5410,0
20240216,191900,97275780,5410,5410,5410,5410,0
20240216,191800,97275780,5410,5410,5410,5410,0
20240216,191700,97275780,5410,5410,5410,5410,0
20240216,191600,97275780,5410,5410,5410,5410,0
20240216,191500,97275780,5410,5410,5410,5410,0
20240216,191400,97275780,5410,5410,5410,5410,0
20240216,191300,97275780,5410,5410,5410,5410,0
20240216,191200,97275780,5410,5410,5410,5410,0
20240216,191100,97275780,5410,5410,5410,5410,0
20240216,191000,97275780,5410,5410,5410,5410,0
20240216,190900,97275780,5410,5410,5410,5410,0
20240216,190800,97275780,5410,5410,5410,5410,0
20240216,190700,97275780,5410,5410,5410,5410,0
20240216,190600,97275780,5410,5410,5410,5410,0
20240216,190500,97275780,5410,5410,5410,5410,0
20240216,190400,97275780,5410,5410,5410,5410,0
20240216,190300,97275780,5410,5410,5410,5410,0
20240216,190200,97275780,5410,5410,5410,5410,0
20240216,190100,97275780,5410,5410,5410,5410,0
20240216,190000,97275780,5410,5410,5410,5410,0
20240216,185900,97275780,5410,5410,5410,5410,0
20240216,185800,97275780,5410,5410,5410,5410,0
20240216,185700,97275780,5410,5410,5410,5410,0
20240216,185600,97275780,5410,5410,5410,5410,0
20240216,185500,97275780,5410,5410,5410,5410,0
20240216,185400,97275780,5410,5410,5410,5410,0
20240216,185300,97275780,5410,5410,5410,5410,0
20240216,185200,97275780,5410,5410,5410,5410,0
20240216,185100,97275780,5410,5410,5410,5410,3057
20240216,185000,97275780,5410,5410,5410,5410,0
20240216,184900,97275780,5410,5410,5410,5410,0
20240216,184800,97275780,5410,5410,5410,5410,0
20240216,184700,97275780,5410,5410,5410,5410,0
20240216,184600,97275780,5410,5410,5410,5410,0
20240216,184500,97275780,5410,5410,5410,5410,0
20240216,184400,97275780,5410,5410,5410,5410,0
20240216,184300,97275780,5410,5410,5410,5410,0
20240216,184200,97275780,5410,5410,5410,5410,0
20240216,184100,97275780,5410,5410,5410,5410,0
20240216,184000,97275780,5410,5410,5410,5410,0
20240216,183900,97275780,5410,5410,5410,5410,0
20240216,183800,97275780,5410,5410,5410,5410,0
20240216,183700,97275780,5410,5410,5410,5410,0
20240216,183600,97275780,5410,5410,5410,5410,0
20240216,183500,97275780,5410,5410,5410,5410,0
20240216,183400,97275780,5410,5410,5410,5410,0
20240216,183300,97275780,5410,5410,5410,5410,0
20240216,183200,97275780,5410,5410,5410,5410,0
20240216,183100,97275780,5410,5410,5410,5410,0
20240216,183000,97275780,5410,5410,5410,5410,0
20240216,182900,97275780,5410,5410,5410,5410,0
20240216,182800,97275780,5410,5410,5410,5410,0
20240216,182700,97275780,5410,5410,5410,5410,0
20240216,182600,97275780,5410,5410,5410,5410,0
20240216,182500,97275780,5410,5410,5410,5410,0
20240216,182400,97275780,5410,5410,5410,5410,0
20240216,182300,97275780,5410,5410,5410,5410,0
20240216,182200,97275780,5410,5410,5410,5410,0
20240216,182100,97275780,5410,5410,5410,5410,3057
20240216,182000,97275780,5410,5410,5410,5410,0
20240216,181900,97275780,5410,5410,5410,5410,0
20240216,181800,97275780,5410,5410,5410,5410,0
20240216,181700,97275780,5410,5410,5410,5410,0
20240216,181600,97275780,5410,5410,5410,5410,0
20240216,181500,97275780,5410,5410,5410,5410,0
20240216,181400,97275780,5410,5410,5410,5410,0
20240216,181300,97275780,5410,5410,5410,5410,0
20240216,181200,97275780,5410,5410,5410,5410,0
20240216,181100,97275780,5410,5410,5410,5410,0
20240216,181000,97275780,5410,5410,5410,5410,0
20240216,180900,97275780,5410,5410,5410,5410,0
20240216,180800,97275780,5410,5410,5410,5410,0
20240216,180700,97275780,5410,5410,5410,5410,0
20240216,180600,97275780,5410,5410,5410,5410,0
20240216,180500,97275780,5410,5410,5410,5410,0
20240216,180400,97275780,5410,5410,5410,5410,0
20240216,180300,97275780,5410,5410,5410,5410,0
20240216,180200,97275780,5410,5410,5410,5410,0
20240216,180100,97275780,5410,5410,5410,5410,0
20240216,180000,97275780,5410,5410,5410,5410,0
20240216,175900,97275780,5410,5410,5410,5410,0
20240216,175800,97275780,5410,5410,5410,5410,0
20240216,175700,97275780,5410,5410,5410,5410,0
20240216,175600,97275780,5410,5410,5410,5410,0
20240216,175500,97275780,5410,5410,5410,5410,0
20240216,175400,97275780,5410,5410,5410,5410,0
20240216,175300,97275780,5410,5410,5410,5410,0
20240216,175200,97275780,5410,5410,5410,5410,0
20240216,175100,97275780,5410,5410,5410,5410,3057
20240216,175000,97275780,5410,5410,5410,5410,0
20240216,174900,97275780,5410,5410,5410,5410,0
20240216,174800,97275780,5410,5410,5410,5410,0
20240216,174700,97275780,5410,5410,5410,5410,0
20240216,174600,97275780,5410,5410,5410,5410,0
20240216,174500,97275780,5410,5410,5410,5410,0
20240216,174400,97275780,5410,5410,5410,5410,0
20240216,174300,97275780,5410,5410,5410,5410,0
20240216,174200,97275780,5410,5410,5410,5410,0
20240216,174100,97275780,5410,5410,5410,5410,0
20240216,174000,97275780,5410,5410,5410,5410,0
20240216,173900,97275780,5410,5410,5410,5410,0
20240216,173800,97275780,5410,5410,5410,5410,0
20240216,173700,97275780,5410,5410,5410,5410,0
20240216,173600,97275780,5410,5410,5410,5410,0
20240216,173500,97275780,5410,5410,5410,5410,0
20240216,173400,97275780,5410,5410,5410,5410,0
20240216,173300,97275780,5410,5410,5410,5410,0
20240216,173200,97275780,5410,5410,5410,5410,0
20240216,173100,97275780,5410,5410,5410,5410,0
20240216,173000,97275780,5410,5410,5410,5410,0
20240216,172900,97275780,5410,5410,5410,5410,0
20240216,172800,97275780,5410,5410,5410,5410,0
20240216,172700,97275780,5410,5410,5410,5410,0
20240216,172600,97275780,5410,5410,5410,5410,0
20240216,172500,97275780,5410,5410,5410,5410,0
20240216,172400,97275780,5410,5410,5410,5410,0
20240216,172300,97275780,5410,5410,5410,5410,0
20240216,172200,97275780,5410,5410,5410,5410,0
20240216,172100,97275780,5410,5410,5410,5410,3057
20240216,172000,97275780,5410,5410,5410,5410,0
20240216,171900,97275780,5410,5410,5410,5410,0
20240216,171800,97275780,5410,5410,5410,5410,0
20240216,171700,97275780,5410,5410,5410,5410,0
20240216,171600,97275780,5410,5410,5410,5410,0
20240216,171500,97275780,5410,5410,5410,5410,0
20240216,171400,97275780,5410,5410,5410,5410,0
20240216,171300,97275780,5410,5410,5410,5410,0
20240216,171200,97275780,5410,5410,5410,5410,0
20240216,171100,97275780,5410,5410,5410,5410,0
20240216,171000,97275780,5410,5410,5410,5410,0
20240216,170900,97275780,5410,5410,5410,5410,0
20240216,170800,97275780,5410,5410,5410,5410,0
20240216,170700,97275780,5410,5410,5410,5410,0
20240216,170600,97275780,5410,5410,5410,5410,0
20240216,170500,97275780,5410,5410,5410,5410,0
20240216,170400,97275780,5410,5410,5410,5410,0
20240216,170300,97275780,5410,5410,5410,5410,0
20240216,170200,97275780,5410,5410,5410,5410,0
20240216,170100,97275780,5410,5410,5410,5410,0
20240216,170000,97275780,5410,5410,5410,5410,0
20240216,165900,97275780,5410,5410,5410,5410,0
20240216,165800,97275780,5410,5410,5410,5410,0
20240216,165700,97275780,5410,5410,5410,5410,0
20240216,165600,97275780,5410,5410,5410,5410,0
20240216,165500,97275780,5410,5410,5410,5410,0
20240216,165400,97275780,5410,5410,5410,5410,0
20240216,165300,97275780,5410,5410,5410,5410,0
20240216,165200,97275780,5410,5410,5410,5410,0
20240216,165100,97275780,5410,5410,5410,5410,3057
20240216,165000,97275780,5410,5410,5410,5410,0
20240216,164900,97275780,5410,5410,5410,5410,0
20240216,164800,97275780,5410,5410,5410,5410,0
20240216,164700,97275780,5410,5410,5410,5410,0
20240216,164600,97275780,5410,5410,5410,5410,0
20240216,164500,97275780,5410,5410,5410,5410,0
20240216,164400,97275780,5410,5410,5410,5410,0
20240216,164300,97275780,5410,5410,5410,5410,0
20240216,164200,97275780,5410,5410,5410,5410,0
20240216,164100,97275780,5410,5410,5410,5410,0
20240216,164000,97275780,5410,5410,5410,5410,0
20240216,163900,97275780,5410,5410,5410,5410,0
20240216,163800,97275780,5410,5410,5410,5410,0
20240216,163700,97275780,5410,5410,5410,5410,0
20240216,163600,97275780,5410,5410,5410,5410,0
20240216,163500,97275780,5410,5410,5410,5410,0
20240216,163400,97275780,5410,5410,5410,5410,0
20240216,163300,97275780,5410,5410,5410,5410,0
20240216,163200,97275780,5410,5410,5410,5410,0
20240216,163100,97275780,5410,5410,5410,5410,0
20240216,163000,97275780,5410,5410,5410,5410,0
20240216,162900,97275780,5410,5410,5410,5410,0
20240216,162800,97275780,5410,5410,5410,5410,0
20240216,162700,97275780,5410,5410,5410,5410,0
20240216,162600,97275780,5410,5410,5410,5410,0
20240216,162500,97275780,5410,5410,5410,5410,0
20240216,162400,97275780,5410,5410,5410,5410,0
20240216,162300,97275780,5410,5410,5410,5410,0
20240216,162200,97275780,5410,5410,5410,5410,0
20240216,162100,97275780,5410,5410,5410,5410,3057
20240216,162000,97275780,5410,5410,5410,5410,0
20240216,161900,97275780,5410,5410,5410,5410,0
20240216,161800,97275780,5410,5410,5410,5410,0
20240216,161700,97275780,5410,5410,5410,5410,0
20240216,161600,97275780,5410,5410,5410,5410,0
20240216,161500,97275780,5410,5410,5410,5410,0
20240216,161400,97275780,5410,5410,5410,5410,0
20240216,161300,97275780,5410,5410,5410,5410,0
20240216,161200,97275780,5410,5410,5410,5410,0
20240216,161100,97275780,5410,5410,5410,5410,0
20240216,161000,97275780,5410,5410,5410,5410,0
20240216,160900,97275780,5410,5410,5410,5410,0
20240216,160800,97275780,5410,5410,5410,5410,0
20240216,160700,97275780,5410,5410,5410,5410,0
20240216,160600,97275780,5410,5410,5410,5410,0
20240216,160500,97275780,5410,5410,5410,5410,0
20240216,160400,97275780,5410,5410,5410,5410,0
20240216,160300,97275780,5410,5410,5410,5410,0
20240216,160200,97275780,5410,5410,5410,5410,0
20240216,160100,97275780,5410,5410,5410,5410,0
20240216,160000,97275780,5410,5410,5410,5410,0
20240216,155900,97275780,5410,5410,5410,5410,0
20240216,155800,97275780,5410,5410,5410,5410,0
20240216,155700,97275780,5410,5410,5410,5410,0
20240216,155600,97275780,5410,5410,5410,5410,0
20240216,155500,97275780,5410,5410,5410,5410,0
20240216,155400,97275780,5410,5410,5410,5410,0
20240216,155300,97275780,5410,5410,5410,5410,0
20240216,155200,97275780,5410,5410,5410,5410,0
20240216,155100,97275780,5410,5410,5410,5410,3057
20240216,155000,97275780,5410,5410,5410,5410,0
20240216,154900,97275780,5410,5410,5410,5410,0
20240216,154800,97275780,5410,5410,5410,5410,0
20240216,154700,97275780,5410,5410,5410,5410,0
20240216,154600,97275780,5410,5410,5410,5410,0
20240216,154500,97275780,5410,5410,5410,5410,0
20240216,154400,97275780,5410,5410,5410,5410,0
20240216,154300,97275780,5410,5410,5410,5410,0
20240216,154200,97275780,5410,5410,5410,5410,0
20240216,154100,97275780,5410,5410,5410,5410,0
20240216,154000,97275780,5410,5410,5410,5410,0
20240216,153900,97275780,5410,5410,5410,5410,0
20240216,153800,97275780,5410,5410,5410,5410,0
20240216,153700,97275780,5410,5410,5410,5410,0
20240216,153600,97275780,5410,5410,5410,5410,0
20240216,153500,97275780,5410,5410,5410,5410,0
20240216,153400,97275780,5410,5410,5410,5410,0
20240216,153300,97275780,5410,5410,5410,5410,0
20240216,153200,97275780,5410,5410,5410,5410,0
20240216,153100,97275780,5410,5410,5410,5410,0
20240216,153000,97275780,5410,5410,5410,5410,3057
20240216,152900,80737410,5400,5400,5400,5400,0
20240216,152800,80737410,5400,5400,5400,5400,0
20240216,152700,80737410,5400,5400,5400,5400,0
20240216,152600,80737410,5400,5400,5400,5400,0
20240216,152500,80737410,5400,5400,5400,5400,0
20240216,152400,80737410,5400,5400,5400,5400,0
20240216,152300,80737410,5400,5400,5400,5400,0
20240216,152200,80737410,5400,5400,5400,5400,0
20240216,152100,80737410,5400,5400,5400,5400,0
20240216,152000,80737410,5400,5400,5400,5400,0
20240216,151900,80737410,5400,5390,5400,5390,11
20240216,151800,80678110,5390,5380,5390,5380,355
20240216,151700,78764740,5390,5380,5390,5380,321
20240216,151600,77037710,5370,5370,5370,5370,11
20240216,151500,76978640,5380,5380,5380,5380,0
20240216,151400,76978640,5380,5380,5380,5380,0
20240216,151300,76978640,5380,5380,5380,5380,0
20240216,151200,76978640,5380,5380,5380,5380,15
20240216,151100,76897940,5380,5370,5380,5370,51
20240216,151000,76624060,5370,5390,5390,5370,17
20240216,150900,76532610,5390,5380,5390,5380,17
20240216,150800,76441080,5390,5390,5390,5390,1
20240216,150700,76435690,5390,5390,5390,5390,0
20240216,150600,76435690,5390,5390,5390,5390,1
20240216,150500,76430300,5390,5390,5390,5390,0
20240216,150400,76430300,5390,5380,5390,5380,12
20240216,150300,76365630,5390,5390,5390,5390,1
20240216,150200,76360240,5380,5380,5380,5380,5
20240216,150100,76333340,5390,5390,5390,5390,40
20240216,150000,76117740,5380,5380,5380,5380,20
20240216,145900,76010140,5390,5390,5390,5390,0
20240216,145800,76010140,5390,5390,5390,5390,1
20240216,145700,76004750,5390,5390,5390,5390,3
20240216,145600,75988580,5390,5390,5390,5390,20
20240216,145500,75880780,5390,5390,5390,5390,0
20240216,145400,75880780,5390,5390,5390,5390,0
20240216,145300,75880780,5390,5390,5390,5390,14
20240216,145200,75805320,5380,5380,5380,5380,5
20240216,145100,75778420,5380,5380,5380,5380,51
20240216,145000,75504040,5370,5380,5380,5370,509
20240216,144900,72768620,5370,5390,5390,5370,30
20240216,144800,72607120,5390,5390,5390,5390,3
20240216,144700,72590950,5390,5390,5390,5390,101
20240216,144600,72046560,5390,5390,5390,5390,14
20240216,144500,71971100,5400,5400,5400,5400,112
20240216,144400,71366300,5400,5400,5400,5400,33
20240216,144300,71188100,5380,5390,5400,5380,186
20240216,144200,70184770,5390,5400,5400,5390,344
20240216,144100,68330600,5390,5390,5390,5390,157
20240216,144000,67484370,5390,5390,5390,5390,2
20240216,143900,67473590,5390,5380,5390,5380,40
20240216,143800,67258090,5390,5390,5390,5390,35
20240216,143700,67069440,5390,5390,5390,5390,61
20240216,143600,66740650,5390,5390,5390,5390,10
20240216,143500,66686750,5390,5390,5390,5390,5
20240216,143400,66659800,5390,5370,5390,5370,200
20240216,143300,65582740,5380,5370,5380,5370,100
20240216,143200,65044800,5380,5370,5380,5370,50
20240216,143100,64775850,5380,5360,5380,5360,786
20240216,143000,60562800,5360,5360,5360,5360,55
20240216,142900,60268000,5340,5330,5340,5300,23
20240216,142800,60145380,5340,5350,5350,5340,322
20240216,142700,58423670,5370,5380,5380,5370,69
20240216,142600,58052650,5380,5380,5380,5380,50
20240216,142500,57783650,5380,5380,5380,5380,1
20240216,142400,57778270,5350,5350,5350,5350,3
20240216,142300,57762220,5390,5390,5390,5390,0
20240216,142200,57762220,5390,5380,5390,5380,85
20240216,142100,57304420,5390,5380,5390,5380,48
20240216,142000,57045760,5390,5370,5390,5370,217
20240216,141900,55878180,5370,5370,5370,5370,100
20240216,141800,55341180,5370,5360,5370,5360,81
20240216,141700,54907000,5360,5360,5360,5360,0
20240216,141600,54907000,5360,5360,5360,5360,1
20240216,141500,54901640,5350,5350,5350,5350,77
20240216,141400,54489690,5350,5350,5350,5350,0
20240216,141300,54489690,5350,5350,5350,5350,100
20240216,141200,53954690,5340,5340,5340,5340,12
20240216,141100,53890610,5340,5330,5340,5330,101
20240216,141000,53351280,5330,5330,5330,5330,1
20240216,140900,53345950,5330,5330,5330,5330,5
20240216,140800,53319300,5330,5330,5330,5330,39
20240216,140700,53111430,5340,5330,5340,5330,63
20240216,140600,52775620,5330,5330,5330,5330,0
20240216,140500,52775620,5330,5330,5330,5330,0
20240216,140400,52775620,5330,5330,5330,5330,0
20240216,140300,52775620,5330,5330,5330,5330,0
20240216,140200,52775620,5330,5330,5330,5330,0
20240216,140100,52775620,5330,5300,5330,5300,1500
20240216,140000,44792570,5300,5300,5300,5300,0
20240216,135900,44792570,5300,5300,5300,5300,0
20240216,135800,44792570,5300,5300,5300,5300,0
20240216,135700,44792570,5300,5300,5300,5300,0
20240216,135600,44792570,5300,5300,5300,5300,0
20240216,135500,44792570,5300,5300,5300,5300,0
20240216,135400,44792570,5300,5300,5300,5300,0
20240216,135300,44792570,5300,5300,5300,5300,0
20240216,135200,44792570,5300,5300,5300,5300,0
20240216,135100,44792570,5300,5300,5300,5300,0
20240216,135000,44792570,5300,5300,5300,5300,0
20240216,134900,44792570,5300,5300,5300,5300,0
20240216,134800,44792570,5300,5300,5300,5300,0
20240216,134700,44792570,5300,5300,5300,5300,0
20240216,134600,44792570,5300,5300,5300,5300,0
20240216,134500,44792570,5300,5300,5300,5300,0
20240216,134400,44792570,5300,5300,5300,5300,0
20240216,134300,44792570,5300,5300,5300,5300,0
20240216,134200,44792570,5300,5300,5300,5300,0
20240216,134100,44792570,5300,5300,5300,5300,105
20240216,134000,44236070,5290,5290,5290,5290,1
20240216,133900,44230780,5300,5300,5300,5300,50
20240216,133800,43965780,5290,5290,5290,5290,388
20240216,133700,41913260,5290,5290,5290,5290,0
20240216,133600,41913260,5290,5280,5290,5280,5
20240216,133500,41886830,5290,5290,5290,5290,3
20240216,133400,41870960,5270,5280,5280,5270,2751
20240216,133300,27345690,5290,5290,5290,5290,0
20240216,133200,27345690,5290,5290,5290,5290,0
20240216,133100,27345690,5290,5290,5290,5290,0
20240216,133000,27345690,5290,5290,5290,5290,0
20240216,132900,27345690,5290,5290,5290,5290,0
20240216,132800,27345690,5290,5290,5290,5290,0
20240216,132700,27345690,5290,5290,5290,5290,0
20240216,132600,27345690,5290,5290,5290,5290,0
20240216,132500,27345690,5290,5290,5290,5290,0
20240216,132400,27345690,5290,5290,5290,5290,0
20240216,132300,27345690,5290,5290,5290,5290,0
20240216,132200,27345690,5290,5290,5290,5290,0
20240216,132100,27345690,5290,5290,5290,5290,0
20240216,132000,27345690,5290,5290,5290,5290,0
20240216,131900,27345690,5290,5290,5290,5290,0
20240216,131800,27345690,5290,5290,5290,5290,0
20240216,131700,27345690,5290,5290,5290,5290,0
20240216,131600,27345690,5290,5290,5290,5290,0
20240216,131500,27345690,5290,5290,5290,5290,5
20240216,131400,27319240,5280,5280,5280,5280,0
20240216,131300,27319240,5280,5280,5280,5280,0
20240216,131200,27319240,5280,5280,5280,5280,108
20240216,131100,26749000,5290,5290,5290,5290,0
20240216,131000,26749000,5290,5290,5290,5290,0
20240216,130900,26749000,5290,5290,5290,5290,0
20240216,130800,26749000,5290,5290,5290,5290,0
20240216,130700,26749000,5290,5290,5290,5290,0
20240216,130600,26749000,5290,5290,5290,5290,0
20240216,130500,26749000,5290,5290,5290,5290,0
20240216,130400,26749000,5290,5290,5290,5290,0
20240216,130300,26749000,5290,5290,5290,5290,0
20240216,130200,26749000,5290,5290,5290,5290,0
20240216,130100,26749000,5290,5290,5290,5290,0
20240216,130000,26749000,5290,5290,5290,5290,0
20240216,125900,26749000,5290,5290,5290,5290,0
20240216,125800,26749000,5290,5290,5290,5290,0
20240216,125700,26749000,5290,5290,5290,5290,0
20240216,125600,26749000,5290,5290,5290,5290,0
20240216,125500,26749000,5290,5290,5290,5290,0
20240216,125400,26749000,5290,5290,5290,5290,0
20240216,125300,26749000,5290,5290,5290,5290,0
20240216,125200,26749000,5290,5290,5290,5290,300
20240216,125100,25162000,5280,5280,5280,5280,19
20240216,125000,25061680,5280,5280,5280,5280,0
20240216,124900,25061680,5280,5280,5280,5280,0
20240216,124800,25061680,5280,5280,5280,5280,0
20240216,124700,25061680,5280,5280,5280,5280,0
20240216,124600,25061680,5280,5280,5280,5280,0
20240216,124500,25061680,5280,5280,5280,5280,0
20240216,124400,25061680,5280,5280,5280,5280,0
20240216,124300,25061680,5280,5280,5280,5280,0
20240216,124200,25061680,5280,5280,5280,5280,0
20240216,124100,25061680,5280,5280,5280,5280,0
20240216,124000,25061680,5280,5280,5280,5280,0
20240216,123900,25061680,5280,5280,5280,5280,0
20240216,123800,25061680,5280,5280,5280,5280,0
20240216,123700,25061680,5280,5280,5280,5280,0
20240216,123600,25061680,5280,5280,5280,5280,0
20240216,123500,25061680,5280,5280,5280,5280,0
20240216,123400,25061680,5280,5280,5280,5280,0
20240216,123300,25061680,5280,5280,5280,5280,0
20240216,123200,25061680,5280,5280,5280,5280,0
20240216,123100,25061680,5280,5280,5280,5280,1
20240216,123000,25056400,5260,5260,5260,5260,0
20240216,122900,25056400,5260,5260,5260,5260,0
20240216,122800,25056400,5260,5260,5260,5260,0
20240216,122700,25056400,5260,5260,5260,5260,0
20240216,122600,25056400,5260,5260,5260,5260,0
20240216,122500,25056400,5260,5260,5260,5260,0
20240216,122400,25056400,5260,5260,5260,5260,0
20240216,122300,25056400,5260,5260,5260,5260,365
20240216,122200,23136500,5260,5260,5260,5260,0
20240216,122100,23136500,5260,5260,5260,5260,0
20240216,122000,23136500,5260,5260,5260,5260,0
20240216,121900,23136500,5260,5260,5260,5260,2
20240216,121800,23125980,5260,5260,5260,5260,0
20240216,121700,23125980,5260,5260,5260,5260,81
20240216,121600,22699920,5260,5260,5260,5260,0
20240216,121500,22699920,5260,5260,5260,5260,0
20240216,121400,22699920,5260,5260,5260,5260,0
20240216,121300,22699920,5260,5260,5260,5260,724
20240216,121200,18891680,5280,5280,5280,5280,0
20240216,121100,18891680,5280,5280,5280,5280,0
20240216,121000,18891680,5280,5280,5280,5280,0
20240216,120900,18891680,5280,5280,5280,5280,0
20240216,120800,18891680,5280,5280,5280,5280,392
20240216,120700,16821920,5280,5280,5280,5280,0
20240216,120600,16821920,5280,5280,5280,5280,0
20240216,120500,16821920,5280,5280,5280,5280,0
20240216,120400,16821920,5280,5280,5280,5280,0
20240216,120300,16821920,5280,5280,5280,5280,0
20240216,120200,16821920,5280,5280,5280,5280,0
20240216,120100,16821920,5280,5280,5280,5280,20
20240216,120000,16716320,5290,5290,5290,5290,0
20240216,115900,16716320,5290,5290,5290,5290,0
20240216,115800,16716320,5290,5290,5290,5290,0
20240216,115700,16716320,5290,5290,5290,5290,0
20240216,115600,16716320,5290,5290,5290,5290,0
20240216,115500,16716320,5290,5290,5290,5290,0
20240216,115400,16716320,5290,5290,5290,5290,0
20240216,115300,16716320,5290,5290,5290,5290,0
20240216,115200,16716320,5290,5290,5290,5290,0
20240216,115100,16716320,5290,5290,5290,5290,0
20240216,115000,16716320,5290,5290,5290,5290,0
20240216,114900,16716320,5290,5290,5290,5290,0
20240216,114800,16716320,5290,5290,5290,5290,0
20240216,114700,16716320,5290,5290,5290,5290,4
20240216,114600,16695160,5290,5290,5290,5290,0
20240216,114500,16695160,5290,5290,5290,5290,16
20240216,114400,16610520,5290,5290,5290,5290,1
20240216,114300,16605230,5280,5280,5280,5280,0
20240216,114200,16605230,5280,5280,5280,5280,1
20240216,114100,16599950,5290,5290,5290,5290,0
20240216,114000,16599950,5290,5290,5290,5290,0
20240216,113900,16599950,5290,5290,5290,5290,0
20240216,113800,16599950,5290,5280,5290,5280,2
20240216,113700,16589380,5280,5280,5280,5280,101
20240216,113600,16056100,5290,5290,5290,5290,0
20240216,113500,16056100,5290,5290,5290,5290,0
20240216,113400,16056100,5290,5290,5290,5290,0
20240216,113300,16056100,5290,5290,5290,5290,0
20240216,113200,16056100,5290,5290,5290,5290,0
20240216,113100,16056100,5290,5290,5290,5290,0
20240216,113000,16056100,5290,5290,5290,5290,0
20240216,112900,16056100,5290,5290,5290,5290,0
20240216,112800,16056100,5290,5290,5290,5290,0
20240216,112700,16056100,5290,5290,5290,5290,0
20240216,112600,16056100,5290,5290,5290,5290,0
20240216,112500,16056100,5290,5290,5290,5290,0
20240216,112400,16056100,5290,5290,5290,5290,0
20240216,112300,16056100,5290,5290,5290,5290,0
20240216,112200,16056100,5290,5290,5290,5290,0
20240216,112100,16056100,5290,5290,5290,5290,0
20240216,112000,16056100,5290,5290,5290,5290,0
20240216,111900,16056100,5290,5290,5290,5290,0
20240216,111800,16056100,5290,5290,5290,5290,0
20240216,111700,16056100,5290,5290,5290,5290,0
20240216,111600,16056100,5290,5290,5290,5290,14
20240216,111500,15982040,5290,5290,5290,5290,0
20240216,111400,15982040,5290,5290,5290,5290,0
20240216,111300,15982040,5290,5290,5290,5290,0
20240216,111200,15982040,5290,5290,5290,5290,0
20240216,111100,15982040,5290,5290,5290,5290,0
20240216,111000,15982040,5290,5290,5290,5290,0
20240216,110900,15982040,5290,5290,5290,5290,0
20240216,110800,15982040,5290,5290,5290,5290,18
20240216,110700,15886820,5290,5290,5290,5290,0
20240216,110600,15886820,5290,5290,5290,5290,1
20240216,110500,15881530,5300,5300,5300,5300,0
20240216,110400,15881530,5300,5300,5300,5300,0
20240216,110300,15881530,5300,5300,5300,5300,0
20240216,110200,15881530,5300,5300,5300,5300,0
20240216,110100,15881530,5300,5300,5300,5300,0
20240216,110000,15881530,5300,5300,5300,5300,0
20240216,105900,15881530,5300,5300,5300,5300,0
20240216,105800,15881530,5300,5300,5300,5300,0
20240216,105700,15881530,5300,5300,5300,5300,0
20240216,105600,15881530,5300,5300,5300,5300,0
20240216,105500,15881530,5300,5300,5300,5300,0
20240216,105400,15881530,5300,5300,5300,5300,0
20240216,105300,15881530,5300,5300,5300,5300,0
20240216,105200,15881530,5300,5300,5300,5300,0
20240216,105100,15881530,5300,5300,5300,5300,0
20240216,105000,15881530,5300,5300,5300,5300,45
20240216,104900,15643030,5300,5300,5300,5300,0
20240216,104800,15643030,5300,5290,5300,5290,30
20240216,104700,15484280,5280,5280,5280,5280,19
20240216,104600,15383960,5280,5280,5280,5280,75
20240216,104500,14987960,5280,5280,5280,5280,0
20240216,104400,14987960,5280,5280,5280,5280,28
20240216,104300,14840120,5270,5270,5270,5270,1
20240216,104200,14834850,5270,5270,5270,5270,71
20240216,104100,14460680,5270,5270,5270,5270,0
20240216,104000,14460680,5270,5270,5270,5270,100
20240216,103900,13933680,5270,5270,5270,5270,100
20240216,103800,13406680,5270,5270,5270,5270,100
20240216,103700,12879680,5270,5270,5270,5270,0
20240216,103600,12879680,5270,5270,5270,5270,0
20240216,103500,12879680,5270,5270,5270,5270,0
20240216,103400,12879680,5270,5270,5270,5270,0
20240216,103300,12879680,5270,5270,5270,5270,0
20240216,103200,12879680,5270,5270,5270,5270,0
20240216,103100,12879680,5270,5270,5270,5270,0
20240216,103000,12879680,5270,5270,5270,5270,14
20240216,102900,12805900,5270,5270,5270,5270,0
20240216,102800,12805900,5270,5270,5270,5270,0
20240216,102700,12805900,5270,5270,5270,5270,6
20240216,102600,12774280,5260,5260,5260,5260,10
20240216,102500,12721680,5280,5280,5280,5280,0
20240216,102400,12721680,5280,5280,5280,5280,19
20240216,102300,12621360,5280,5280,5280,5280,5
20240216,102200,12594960,5260,5260,5260,5260,0
20240216,102100,12594960,5260,5260,5260,5260,0
20240216,102000,12594960,5260,5260,5260,5260,0
20240216,101900,12594960,5260,5260,5260,5260,0
20240216,101800,12594960,5260,5260,5260,5260,0
20240216,101700,12594960,5260,5260,5260,5260,0
20240216,101600,12594960,5260,5260,5260,5260,0
20240216,101500,12594960,5260,5260,5260,5260,0
20240216,101400,12594960,5260,5260,5260,5260,0
20240216,101300,12594960,5260,5260,5260,5260,1
20240216,101200,12589700,5280,5280,5280,5280,0
20240216,101100,12589700,5280,5280,5280,5280,0
20240216,101000,12589700,5280,5280,5280,5280,0
20240216,100900,12589700,5280,5280,5280,5280,0
20240216,100800,12589700,5280,5280,5280,5280,0
20240216,100700,12589700,5280,5280,5280,5280,0
20240216,100600,12589700,5280,5280,5280,5280,0
20240216,100500,12589700,5280,5280,5280,5280,0
20240216,100400,12589700,5280,5280,5280,5280,0
20240216,100300,12589700,5280,5280,5280,5280,0
20240216,100200,12589700,5280,5280,5280,5280,0
20240216,100100,12589700,5280,5280,5280,5280,0
20240216,100000,12589700,5280,5280,5280,5280,20
20240216,095900,12484100,5280,5280,5280,5280,0
20240216,095800,12484100,5280,5280,5280,5280,0
20240216,095700,12484100,5280,5280,5280,5280,0
20240216,095600,12484100,5280,5280,5280,5280,0
20240216,095500,12484100,5280,5280,5280,5280,0
20240216,095400,12484100,5280,5280,5280,5280,0
20240216,095300,12484100,5280,5280,5280,5280,0
20240216,095200,12484100,5280,5280,5280,5280,1
20240216,095100,12478820,5260,5260,5260,5260,0
20240216,095000,12478820,5260,5260,5260,5260,0
20240216,094900,12478820,5260,5260,5260,5260,0
20240216,094800,12478820,5260,5260,5260,5260,0
20240216,094700,12478820,5260,5260,5260,5260,0
20240216,094600,12478820,5260,5260,5260,5260,0
20240216,094500,12478820,5260,5260,5260,5260,1
20240216,094400,12473560,5290,5290,5290,5290,0
20240216,094300,12473560,5290,5290,5290,5290,0
20240216,094200,12473560,5290,5290,5290,5290,0
20240216,094100,12473560,5290,5290,5290,5290,1
20240216,094000,12468270,5260,5260,5260,5260,10
20240216,093900,12415670,5290,5290,5290,5290,0
20240216,093800,12415670,5290,5290,5290,5290,0
20240216,093700,12415670,5290,5290,5290,5290,0
20240216,093600,12415670,5290,5290,5290,5290,1
20240216,093500,12410380,5260,5260,5260,5260,30
20240216,093400,12252580,5260,5280,5280,5260,58
20240216,093300,11946940,5280,5280,5280,5280,200
20240216,093200,10890940,5280,5280,5280,5280,282
20240216,093100,9401980,5300,5300,5300,5300,0
20240216,093000,9401980,5300,5300,5300,5300,0
20240216,092900,9401980,5300,5300,5300,5300,1
20240216,092800,9396680,5300,5300,5310,5300,510
20240216,092700,6688880,5300,5300,5300,5300,0
20240216,092600,6688880,5300,5300,5300,5300,1
20240216,092500,6683580,5270,5300,5300,5270,21
20240216,092400,6572880,5290,5290,5290,5290,0
20240216,092300,6572880,5290,5270,5290,5270,1118
20240216,092200,677600,5270,5270,5270,5270,0
20240216,092100,677600,5270,5270,5270,5270,0
20240216,092000,677600,5270,5270,5270,5270,20
20240216,091900,572200,5270,5270,5270,5270,10
20240216,091800,519500,5270,5270,5270,5270,0
20240216,091700,519500,5270,5270,5270,5270,0
20240216,091600,519500,5270,5270,5270,5270,10
20240216,091500,466800,5260,5260,5260,5260,20
20240216,091400,361600,5260,5260,5260,5260,1
20240216,091300,356340,5220,5220,5220,5220,14
20240216,091200,283260,5260,5260,5260,5260,1
20240216,091100,278000,5240,5230,5240,5230,6
20240216,091000,246570,5210,5210,5210,5210,0
20240216,090900,246570,5210,5210,5210,5210,3
20240216,090800,230940,5210,5210,5210,5210,0
20240216,090700,230940,5210,5210,5210,5210,2
20240216,090600,220520,5210,5220,5220,5210,5
20240216,090500,194460,5220,5220,5220,5220,0
20240216,090400,194460,5220,5230,5230,5220,10
20240216,090300,142170,5230,5230,5230,5230,2
20240216,090200,131710,5260,5260,5260,5260,1
20240216,090100,126450,5240,5240,5240,5240,1
20240216,090000,121210,5270,5270,5270,5270,23