KissMeData/037460/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,192000,189672720,8600,8600,8600,8600,1341
20240216,191900,189672720,8600,8600,8600,8600,0
20240216,191800,189672720,8600,8600,8600,8600,0
20240216,191700,189672720,8600,8600,8600,8600,0
20240216,191600,189672720,8600,8600,8600,8600,0
20240216,191500,189672720,8600,8600,8600,8600,0
20240216,191400,189672720,8600,8600,8600,8600,0
20240216,191300,189672720,8600,8600,8600,8600,0
20240216,191200,189672720,8600,8600,8600,8600,0
20240216,191100,189672720,8600,8600,8600,8600,0
20240216,191000,189672720,8600,8600,8600,8600,0
20240216,190900,189672720,8600,8600,8600,8600,0
20240216,190800,189672720,8600,8600,8600,8600,0
20240216,190700,189672720,8600,8600,8600,8600,0
20240216,190600,189672720,8600,8600,8600,8600,0
20240216,190500,189672720,8600,8600,8600,8600,0
20240216,190400,189672720,8600,8600,8600,8600,0
20240216,190300,189672720,8600,8600,8600,8600,0
20240216,190200,189672720,8600,8600,8600,8600,0
20240216,190100,189672720,8600,8600,8600,8600,0
20240216,190000,189672720,8600,8600,8600,8600,0
20240216,185900,189672720,8600,8600,8600,8600,0
20240216,185800,189672720,8600,8600,8600,8600,0
20240216,185700,189672720,8600,8600,8600,8600,0
20240216,185600,189672720,8600,8600,8600,8600,0
20240216,185500,189672720,8600,8600,8600,8600,0
20240216,185400,189672720,8600,8600,8600,8600,0
20240216,185300,189672720,8600,8600,8600,8600,0
20240216,185200,189672720,8600,8600,8600,8600,0
20240216,185100,189672720,8600,8600,8600,8600,0
20240216,185000,189672720,8600,8600,8600,8600,1341
20240216,184900,189672720,8600,8600,8600,8600,0
20240216,184800,189672720,8600,8600,8600,8600,0
20240216,184700,189672720,8600,8600,8600,8600,0
20240216,184600,189672720,8600,8600,8600,8600,0
20240216,184500,189672720,8600,8600,8600,8600,0
20240216,184400,189672720,8600,8600,8600,8600,0
20240216,184300,189672720,8600,8600,8600,8600,0
20240216,184200,189672720,8600,8600,8600,8600,0
20240216,184100,189672720,8600,8600,8600,8600,0
20240216,184000,189672720,8600,8600,8600,8600,0
20240216,183900,189672720,8600,8600,8600,8600,0
20240216,183800,189672720,8600,8600,8600,8600,0
20240216,183700,189672720,8600,8600,8600,8600,0
20240216,183600,189672720,8600,8600,8600,8600,0
20240216,183500,189672720,8600,8600,8600,8600,0
20240216,183400,189672720,8600,8600,8600,8600,0
20240216,183300,189672720,8600,8600,8600,8600,0
20240216,183200,189672720,8600,8600,8600,8600,0
20240216,183100,189672720,8600,8600,8600,8600,0
20240216,183000,189672720,8600,8600,8600,8600,0
20240216,182900,189672720,8600,8600,8600,8600,0
20240216,182800,189672720,8600,8600,8600,8600,0
20240216,182700,189672720,8600,8600,8600,8600,0
20240216,182600,189672720,8600,8600,8600,8600,0
20240216,182500,189672720,8600,8600,8600,8600,0
20240216,182400,189672720,8600,8600,8600,8600,0
20240216,182300,189672720,8600,8600,8600,8600,0
20240216,182200,189672720,8600,8600,8600,8600,0
20240216,182100,189672720,8600,8600,8600,8600,0
20240216,182000,189672720,8600,8600,8600,8600,1341
20240216,181900,189672720,8600,8600,8600,8600,0
20240216,181800,189672720,8600,8600,8600,8600,0
20240216,181700,189672720,8600,8600,8600,8600,0
20240216,181600,189672720,8600,8600,8600,8600,0
20240216,181500,189672720,8600,8600,8600,8600,0
20240216,181400,189672720,8600,8600,8600,8600,0
20240216,181300,189672720,8600,8600,8600,8600,0
20240216,181200,189672720,8600,8600,8600,8600,0
20240216,181100,189672720,8600,8600,8600,8600,0
20240216,181000,189672720,8600,8600,8600,8600,0
20240216,180900,189672720,8600,8600,8600,8600,0
20240216,180800,189672720,8600,8600,8600,8600,0
20240216,180700,189672720,8600,8600,8600,8600,0
20240216,180600,189672720,8600,8600,8600,8600,0
20240216,180500,189672720,8600,8600,8600,8600,0
20240216,180400,189672720,8600,8600,8600,8600,0
20240216,180300,189672720,8600,8600,8600,8600,0
20240216,180200,189672720,8600,8600,8600,8600,0
20240216,180100,189672720,8600,8600,8600,8600,0
20240216,180000,189672720,8600,8600,8600,8600,0
20240216,175900,189672720,8600,8600,8600,8600,0
20240216,175800,189672720,8600,8600,8600,8600,0
20240216,175700,189672720,8600,8600,8600,8600,0
20240216,175600,189672720,8600,8600,8600,8600,0
20240216,175500,189672720,8600,8600,8600,8600,0
20240216,175400,189672720,8600,8600,8600,8600,0
20240216,175300,189672720,8600,8600,8600,8600,0
20240216,175200,189672720,8600,8600,8600,8600,0
20240216,175100,189672720,8600,8600,8600,8600,0
20240216,175000,189672720,8600,8600,8600,8600,1341
20240216,174900,189672720,8600,8600,8600,8600,0
20240216,174800,189672720,8600,8600,8600,8600,0
20240216,174700,189672720,8600,8600,8600,8600,0
20240216,174600,189672720,8600,8600,8600,8600,0
20240216,174500,189672720,8600,8600,8600,8600,0
20240216,174400,189672720,8600,8600,8600,8600,0
20240216,174300,189672720,8600,8600,8600,8600,0
20240216,174200,189672720,8600,8600,8600,8600,0
20240216,174100,189672720,8600,8600,8600,8600,0
20240216,174000,189672720,8600,8600,8600,8600,0
20240216,173900,189672720,8600,8600,8600,8600,0
20240216,173800,189672720,8600,8600,8600,8600,0
20240216,173700,189672720,8600,8600,8600,8600,0
20240216,173600,189672720,8600,8600,8600,8600,0
20240216,173500,189672720,8600,8600,8600,8600,0
20240216,173400,189672720,8600,8600,8600,8600,0
20240216,173300,189672720,8600,8600,8600,8600,0
20240216,173200,189672720,8600,8600,8600,8600,0
20240216,173100,189672720,8600,8600,8600,8600,0
20240216,173000,189672720,8600,8600,8600,8600,0
20240216,172900,189672720,8600,8600,8600,8600,0
20240216,172800,189672720,8600,8600,8600,8600,0
20240216,172700,189672720,8600,8600,8600,8600,0
20240216,172600,189672720,8600,8600,8600,8600,0
20240216,172500,189672720,8600,8600,8600,8600,0
20240216,172400,189672720,8600,8600,8600,8600,0
20240216,172300,189672720,8600,8600,8600,8600,0
20240216,172200,189672720,8600,8600,8600,8600,0
20240216,172100,189672720,8600,8600,8600,8600,0
20240216,172000,189672720,8600,8600,8600,8600,1341
20240216,171900,189672720,8600,8600,8600,8600,0
20240216,171800,189672720,8600,8600,8600,8600,0
20240216,171700,189672720,8600,8600,8600,8600,0
20240216,171600,189672720,8600,8600,8600,8600,0
20240216,171500,189672720,8600,8600,8600,8600,0
20240216,171400,189672720,8600,8600,8600,8600,0
20240216,171300,189672720,8600,8600,8600,8600,0
20240216,171200,189672720,8600,8600,8600,8600,0
20240216,171100,189672720,8600,8600,8600,8600,0
20240216,171000,189672720,8600,8600,8600,8600,0
20240216,170900,189672720,8600,8600,8600,8600,0
20240216,170800,189672720,8600,8600,8600,8600,0
20240216,170700,189672720,8600,8600,8600,8600,0
20240216,170600,189672720,8600,8600,8600,8600,0
20240216,170500,189672720,8600,8600,8600,8600,0
20240216,170400,189672720,8600,8600,8600,8600,0
20240216,170300,189672720,8600,8600,8600,8600,0
20240216,170200,189672720,8600,8600,8600,8600,0
20240216,170100,189672720,8600,8600,8600,8600,0
20240216,170000,189672720,8600,8600,8600,8600,0
20240216,165900,189672720,8600,8600,8600,8600,0
20240216,165800,189672720,8600,8600,8600,8600,0
20240216,165700,189672720,8600,8600,8600,8600,0
20240216,165600,189672720,8600,8600,8600,8600,0
20240216,165500,189672720,8600,8600,8600,8600,0
20240216,165400,189672720,8600,8600,8600,8600,0
20240216,165300,189672720,8600,8600,8600,8600,0
20240216,165200,189672720,8600,8600,8600,8600,0
20240216,165100,189672720,8600,8600,8600,8600,0
20240216,165000,189672720,8600,8600,8600,8600,1341
20240216,164900,189672720,8600,8600,8600,8600,0
20240216,164800,189672720,8600,8600,8600,8600,0
20240216,164700,189672720,8600,8600,8600,8600,0
20240216,164600,189672720,8600,8600,8600,8600,0
20240216,164500,189672720,8600,8600,8600,8600,0
20240216,164400,189672720,8600,8600,8600,8600,0
20240216,164300,189672720,8600,8600,8600,8600,0
20240216,164200,189672720,8600,8600,8600,8600,0
20240216,164100,189672720,8600,8600,8600,8600,0
20240216,164000,189672720,8600,8600,8600,8600,0
20240216,163900,189672720,8600,8600,8600,8600,0
20240216,163800,189672720,8600,8600,8600,8600,0
20240216,163700,189672720,8600,8600,8600,8600,0
20240216,163600,189672720,8600,8600,8600,8600,0
20240216,163500,189672720,8600,8600,8600,8600,0
20240216,163400,189672720,8600,8600,8600,8600,0
20240216,163300,189672720,8600,8600,8600,8600,0
20240216,163200,189672720,8600,8600,8600,8600,0
20240216,163100,189672720,8600,8600,8600,8600,0
20240216,163000,189672720,8600,8600,8600,8600,0
20240216,162900,189672720,8600,8600,8600,8600,0
20240216,162800,189672720,8600,8600,8600,8600,0
20240216,162700,189672720,8600,8600,8600,8600,0
20240216,162600,189672720,8600,8600,8600,8600,0
20240216,162500,189672720,8600,8600,8600,8600,0
20240216,162400,189672720,8600,8600,8600,8600,0
20240216,162300,189672720,8600,8600,8600,8600,0
20240216,162200,189672720,8600,8600,8600,8600,0
20240216,162100,189672720,8600,8600,8600,8600,0
20240216,162000,189672720,8600,8600,8600,8600,1341
20240216,161900,189672720,8600,8600,8600,8600,0
20240216,161800,189672720,8600,8600,8600,8600,0
20240216,161700,189672720,8600,8600,8600,8600,0
20240216,161600,189672720,8600,8600,8600,8600,0
20240216,161500,189672720,8600,8600,8600,8600,0
20240216,161400,189672720,8600,8600,8600,8600,0
20240216,161300,189672720,8600,8600,8600,8600,0
20240216,161200,189672720,8600,8600,8600,8600,0
20240216,161100,189672720,8600,8600,8600,8600,0
20240216,161000,189672720,8600,8600,8600,8600,0
20240216,160900,189672720,8600,8600,8600,8600,0
20240216,160800,189672720,8600,8600,8600,8600,0
20240216,160700,189672720,8600,8600,8600,8600,0
20240216,160600,189672720,8600,8600,8600,8600,0
20240216,160500,189672720,8600,8600,8600,8600,0
20240216,160400,189672720,8600,8600,8600,8600,0
20240216,160300,189672720,8600,8600,8600,8600,0
20240216,160200,189672720,8600,8600,8600,8600,0
20240216,160100,189672720,8600,8600,8600,8600,0
20240216,160000,189672720,8600,8600,8600,8600,0
20240216,155900,189672720,8600,8600,8600,8600,0
20240216,155800,189672720,8600,8600,8600,8600,0
20240216,155700,189672720,8600,8600,8600,8600,0
20240216,155600,189672720,8600,8600,8600,8600,0
20240216,155500,189672720,8600,8600,8600,8600,0
20240216,155400,189672720,8600,8600,8600,8600,0
20240216,155300,189672720,8600,8600,8600,8600,0
20240216,155200,189672720,8600,8600,8600,8600,0
20240216,155100,189672720,8600,8600,8600,8600,0
20240216,155000,189672720,8600,8600,8600,8600,1341
20240216,154900,189672720,8600,8600,8600,8600,0
20240216,154800,189672720,8600,8600,8600,8600,0
20240216,154700,189672720,8600,8600,8600,8600,0
20240216,154600,189672720,8600,8600,8600,8600,0
20240216,154500,189672720,8600,8600,8600,8600,0
20240216,154400,189672720,8600,8600,8600,8600,0
20240216,154300,189672720,8600,8600,8600,8600,0
20240216,154200,189672720,8600,8600,8600,8600,0
20240216,154100,189672720,8600,8600,8600,8600,0
20240216,154000,189672720,8600,8600,8600,8600,0
20240216,153900,189672720,8600,8600,8600,8600,0
20240216,153800,189672720,8600,8600,8600,8600,0
20240216,153700,189672720,8600,8600,8600,8600,0
20240216,153600,189672720,8600,8600,8600,8600,0
20240216,153500,189672720,8600,8600,8600,8600,0
20240216,153400,189672720,8600,8600,8600,8600,0
20240216,153300,189672720,8600,8600,8600,8600,0
20240216,153200,189672720,8600,8600,8600,8600,0
20240216,153100,189672720,8600,8600,8600,8600,0
20240216,153000,189672720,8600,8600,8600,8600,1341
20240216,152900,178140120,8570,8570,8570,8570,0
20240216,152800,178140120,8570,8570,8570,8570,0
20240216,152700,178140120,8570,8570,8570,8570,0
20240216,152600,178140120,8570,8570,8570,8570,0
20240216,152500,178140120,8570,8570,8570,8570,0
20240216,152400,178140120,8570,8570,8570,8570,0
20240216,152300,178140120,8570,8570,8570,8570,0
20240216,152200,178140120,8570,8570,8570,8570,0
20240216,152100,178140120,8570,8570,8570,8570,0
20240216,152000,178140120,8570,8570,8570,8570,0
20240216,151900,178140120,8570,8560,8570,8560,16
20240216,151800,178003010,8560,8560,8560,8560,1
20240216,151700,177994450,8560,8560,8560,8560,31
20240216,151600,177729090,8560,8560,8560,8560,1
20240216,151500,177720530,8560,8560,8560,8560,0
20240216,151400,177720530,8560,8560,8560,8560,31
20240216,151300,177455170,8560,8560,8560,8560,60
20240216,151200,176941570,8560,8560,8560,8560,0
20240216,151100,176941570,8560,8560,8560,8560,0
20240216,151000,176941570,8560,8560,8560,8560,0
20240216,150900,176941570,8560,8560,8560,8560,1
20240216,150800,176933010,8550,8530,8550,8530,59
20240216,150700,176429560,8530,8530,8530,8530,370
20240216,150600,173273460,8550,8530,8550,8520,764
20240216,150500,166748650,8530,8530,8530,8530,0
20240216,150400,166748650,8530,8530,8530,8530,50
20240216,150300,166322150,8540,8540,8540,8540,117
20240216,150200,165322970,8530,8530,8530,8530,0
20240216,150100,165322970,8530,8530,8530,8530,146
20240216,150000,164077590,8540,8540,8540,8540,1
20240216,145900,164069050,8540,8540,8540,8540,465
20240216,145800,160097950,8540,8540,8540,8540,15
20240216,145700,159969850,8540,8540,8540,8540,0
20240216,145600,159969850,8540,8540,8540,8540,24
20240216,145500,159764890,8540,8540,8540,8540,10
20240216,145400,159679490,8530,8530,8530,8530,0
20240216,145300,159679490,8530,8530,8530,8530,0
20240216,145200,159679490,8530,8530,8530,8530,581
20240216,145100,154723560,8530,8530,8530,8530,74
20240216,145000,154092340,8540,8540,8540,8540,0
20240216,144900,154092340,8540,8540,8540,8540,10
20240216,144800,154006940,8540,8540,8540,8540,0
20240216,144700,154006940,8540,8540,8540,8540,23
20240216,144600,153810520,8530,8530,8530,8530,0
20240216,144500,153810520,8530,8530,8530,8530,78
20240216,144400,153145180,8530,8530,8530,8530,0
20240216,144300,153145180,8530,8530,8530,8530,0
20240216,144200,153145180,8530,8530,8530,8530,2
20240216,144100,153128120,8510,8530,8530,8510,1170
20240216,144000,143168460,8540,8540,8540,8540,1
20240216,143900,143159920,8520,8520,8520,8520,8
20240216,143800,143091760,8520,8530,8530,8520,242
20240216,143700,141029720,8530,8530,8530,8530,0
20240216,143600,141029720,8530,8530,8530,8530,0
20240216,143500,141029720,8530,8530,8530,8530,0
20240216,143400,141029720,8530,8530,8530,8530,0
20240216,143300,141029720,8530,8530,8530,8530,0
20240216,143200,141029720,8530,8530,8530,8530,0
20240216,143100,141029720,8530,8530,8530,8530,0
20240216,143000,141029720,8530,8530,8530,8530,29
20240216,142900,140782350,8520,8520,8520,8520,0
20240216,142800,140782350,8520,8520,8520,8520,0
20240216,142700,140782350,8520,8520,8520,8520,0
20240216,142600,140782350,8520,8520,8520,8520,54
20240216,142500,140322270,8530,8530,8530,8530,70
20240216,142400,139725170,8530,8530,8530,8530,0
20240216,142300,139725170,8530,8530,8530,8530,0
20240216,142200,139725170,8530,8530,8530,8530,0
20240216,142100,139725170,8530,8530,8530,8530,0
20240216,142000,139725170,8530,8530,8530,8530,100
20240216,141900,138872170,8530,8530,8530,8530,0
20240216,141800,138872170,8530,8530,8530,8530,37
20240216,141700,138556560,8540,8530,8540,8530,12
20240216,141600,138454130,8530,8530,8530,8530,5
20240216,141500,138411480,8530,8530,8530,8530,30
20240216,141400,138155580,8530,8530,8530,8530,3
20240216,141300,138129990,8530,8530,8530,8530,0
20240216,141200,138129990,8530,8530,8530,8530,0
20240216,141100,138129990,8530,8530,8530,8530,3
20240216,141000,138104400,8540,8540,8540,8540,0
20240216,140900,138104400,8540,8540,8540,8540,0
20240216,140800,138104400,8540,8540,8540,8540,0
20240216,140700,138104400,8540,8540,8540,8540,0
20240216,140600,138104400,8540,8540,8540,8540,0
20240216,140500,138104400,8540,8540,8540,8540,23
20240216,140400,137907980,8540,8540,8540,8540,27
20240216,140300,137677400,8540,8540,8540,8540,30
20240216,140200,137421200,8540,8540,8540,8540,1
20240216,140100,137412660,8540,8540,8540,8540,10
20240216,140000,137327260,8540,8540,8540,8540,0
20240216,135900,137327260,8540,8540,8540,8540,0
20240216,135800,137327260,8540,8540,8540,8540,0
20240216,135700,137327260,8540,8540,8540,8540,9
20240216,135600,137250400,8540,8540,8540,8540,0
20240216,135500,137250400,8540,8540,8540,8540,0
20240216,135400,137250400,8540,8540,8540,8540,0
20240216,135300,137250400,8540,8540,8540,8540,0
20240216,135200,137250400,8540,8540,8540,8540,0
20240216,135100,137250400,8540,8540,8540,8540,0
20240216,135000,137250400,8540,8540,8540,8540,0
20240216,134900,137250400,8540,8540,8540,8540,0
20240216,134800,137250400,8540,8540,8540,8540,0
20240216,134700,137250400,8540,8540,8540,8540,10
20240216,134600,137165000,8540,8540,8540,8540,1
20240216,134500,137156460,8520,8540,8540,8520,250
20240216,134400,135024850,8540,8540,8540,8540,20
20240216,134300,134854050,8540,8540,8540,8540,0
20240216,134200,134854050,8540,8540,8540,8540,0
20240216,134100,134854050,8540,8540,8540,8540,30
20240216,134000,134597850,8540,8540,8540,8540,27
20240216,133900,134367270,8530,8540,8540,8530,205
20240216,133800,132616620,8540,8540,8540,8540,0
20240216,133700,132616620,8540,8540,8540,8540,0
20240216,133600,132616620,8540,8540,8540,8540,0
20240216,133500,132616620,8540,8540,8540,8540,0
20240216,133400,132616620,8540,8540,8540,8540,0
20240216,133300,132616620,8540,8540,8540,8540,5
20240216,133200,132573920,8530,8530,8530,8530,100
20240216,133100,131720920,8530,8530,8530,8530,0
20240216,133000,131720920,8530,8530,8530,8530,0
20240216,132900,131720920,8530,8520,8530,8520,56
20240216,132800,131243790,8530,8530,8530,8530,0
20240216,132700,131243790,8530,8530,8530,8530,0
20240216,132600,131243790,8530,8530,8530,8530,0
20240216,132500,131243790,8530,8520,8530,8520,281
20240216,132400,128849660,8520,8520,8520,8520,0
20240216,132300,128849660,8520,8520,8520,8520,0
20240216,132200,128849660,8520,8520,8520,8520,18
20240216,132100,128696300,8520,8520,8520,8520,0
20240216,132000,128696300,8520,8520,8520,8520,0
20240216,131900,128696300,8520,8520,8520,8520,0
20240216,131800,128696300,8520,8520,8520,8520,0
20240216,131700,128696300,8520,8520,8520,8520,1
20240216,131600,128687780,8500,8500,8500,8500,0
20240216,131500,128687780,8500,8500,8500,8500,0
20240216,131400,128687780,8500,8500,8500,8500,2
20240216,131300,128670780,8510,8510,8510,8510,0
20240216,131200,128670780,8510,8510,8510,8510,1
20240216,131100,128662270,8510,8510,8510,8510,0
20240216,131000,128662270,8510,8510,8510,8510,2
20240216,130900,128645250,8500,8500,8500,8500,0
20240216,130800,128645250,8500,8500,8500,8500,0
20240216,130700,128645250,8500,8500,8500,8500,0
20240216,130600,128645250,8500,8500,8500,8500,72
20240216,130500,128033250,8500,8500,8500,8500,0
20240216,130400,128033250,8500,8500,8500,8500,0
20240216,130300,128033250,8500,8500,8500,8500,45
20240216,130200,127650750,8490,8490,8490,8490,0
20240216,130100,127650750,8490,8490,8490,8490,1
20240216,130000,127642260,8500,8500,8500,8500,50
20240216,125900,127217260,8520,8520,8520,8520,0
20240216,125800,127217260,8520,8520,8520,8520,0
20240216,125700,127217260,8520,8520,8520,8520,0
20240216,125600,127217260,8520,8520,8520,8520,0
20240216,125500,127217260,8520,8520,8520,8520,5
20240216,125400,127174660,8520,8520,8520,8520,0
20240216,125300,127174660,8520,8520,8520,8520,0
20240216,125200,127174660,8520,8520,8520,8520,0
20240216,125100,127174660,8520,8520,8520,8520,0
20240216,125000,127174660,8520,8520,8520,8520,0
20240216,124900,127174660,8520,8520,8520,8520,0
20240216,124800,127174660,8520,8490,8520,8490,860
20240216,124700,119873080,8490,8490,8490,8490,4
20240216,124600,119839120,8490,8510,8510,8480,1987
20240216,124500,102972280,8520,8520,8520,8520,0
20240216,124400,102972280,8520,8520,8520,8520,0
20240216,124300,102972280,8520,8520,8520,8520,0
20240216,124200,102972280,8520,8520,8520,8520,0
20240216,124100,102972280,8520,8520,8520,8520,0
20240216,124000,102972280,8520,8520,8520,8520,0
20240216,123900,102972280,8520,8520,8520,8520,0
20240216,123800,102972280,8520,8520,8520,8520,0
20240216,123700,102972280,8520,8520,8520,8520,0
20240216,123600,102972280,8520,8520,8520,8520,0
20240216,123500,102972280,8520,8520,8520,8520,100
20240216,123400,102120280,8520,8520,8520,8520,0
20240216,123300,102120280,8520,8520,8520,8520,0
20240216,123200,102120280,8520,8520,8520,8520,0
20240216,123100,102120280,8520,8520,8520,8520,1
20240216,123000,102111760,8520,8520,8520,8520,0
20240216,122900,102111760,8520,8520,8520,8520,0
20240216,122800,102111760,8520,8520,8520,8520,0
20240216,122700,102111760,8520,8520,8520,8520,30
20240216,122600,101856160,8520,8520,8520,8520,1
20240216,122500,101847640,8520,8520,8520,8520,217
20240216,122400,99998800,8520,8500,8520,8500,335
20240216,122300,97148460,8500,8500,8500,8500,0
20240216,122200,97148460,8500,8500,8500,8500,0
20240216,122100,97148460,8500,8500,8500,8500,20
20240216,122000,96978460,8510,8510,8510,8510,157
20240216,121900,95642390,8510,8510,8510,8510,0
20240216,121800,95642390,8510,8510,8510,8510,0
20240216,121700,95642390,8510,8510,8510,8510,0
20240216,121600,95642390,8510,8510,8510,8510,0
20240216,121500,95642390,8510,8510,8510,8510,1
20240216,121400,95633880,8490,8500,8500,8490,5
20240216,121300,95591410,8490,8500,8500,8490,124
20240216,121200,94537450,8500,8500,8500,8500,0
20240216,121100,94537450,8500,8500,8500,8500,0
20240216,121000,94537450,8500,8500,8500,8500,0
20240216,120900,94537450,8500,8500,8500,8500,0
20240216,120800,94537450,8500,8500,8500,8500,25
20240216,120700,94324950,8510,8510,8510,8510,3
20240216,120600,94299420,8510,8510,8510,8510,0
20240216,120500,94299420,8510,8510,8510,8510,0
20240216,120400,94299420,8510,8510,8510,8510,0
20240216,120300,94299420,8510,8510,8510,8510,0
20240216,120200,94299420,8510,8510,8510,8510,0
20240216,120100,94299420,8510,8510,8510,8510,0
20240216,120000,94299420,8510,8510,8510,8510,4
20240216,115900,94265380,8510,8510,8510,8510,0
20240216,115800,94265380,8510,8510,8510,8510,0
20240216,115700,94265380,8510,8510,8510,8510,0
20240216,115600,94265380,8510,8510,8510,8510,0
20240216,115500,94265380,8510,8510,8510,8510,15
20240216,115400,94137730,8520,8520,8520,8520,0
20240216,115300,94137730,8520,8520,8520,8520,0
20240216,115200,94137730,8520,8520,8520,8520,0
20240216,115100,94137730,8520,8520,8520,8520,0
20240216,115000,94137730,8520,8520,8520,8520,0
20240216,114900,94137730,8520,8520,8520,8520,0
20240216,114800,94137730,8520,8520,8520,8520,4
20240216,114700,94103650,8520,8520,8520,8520,0
20240216,114600,94103650,8520,8520,8520,8520,0
20240216,114500,94103650,8520,8520,8520,8520,0
20240216,114400,94103650,8520,8520,8520,8520,0
20240216,114300,94103650,8520,8520,8520,8520,7
20240216,114200,94044010,8520,8510,8520,8510,15
20240216,114100,93916220,8520,8520,8520,8520,0
20240216,114000,93916220,8520,8520,8520,8520,1
20240216,113900,93907700,8520,8520,8520,8520,0
20240216,113800,93907700,8520,8520,8520,8520,0
20240216,113700,93907700,8520,8520,8520,8520,0
20240216,113600,93907700,8520,8520,8520,8520,0
20240216,113500,93907700,8520,8520,8520,8520,31
20240216,113400,93643580,8490,8490,8490,8490,85
20240216,113300,92921930,8490,8490,8490,8490,0
20240216,113200,92921930,8490,8490,8490,8490,0
20240216,113100,92921930,8490,8490,8490,8490,0
20240216,113000,92921930,8490,8500,8500,8490,235
20240216,112900,90926730,8510,8510,8510,8510,9
20240216,112800,90850140,8510,8510,8510,8510,2
20240216,112700,90833120,8520,8520,8520,8520,0
20240216,112600,90833120,8520,8520,8520,8520,0
20240216,112500,90833120,8520,8520,8520,8520,8
20240216,112400,90764960,8490,8490,8490,8490,0
20240216,112300,90764960,8490,8490,8490,8490,0
20240216,112200,90764960,8490,8490,8490,8490,0
20240216,112100,90764960,8490,8500,8500,8490,116
20240216,112000,89780020,8500,8510,8510,8500,141
20240216,111900,88581340,8510,8510,8510,8510,0
20240216,111800,88581340,8510,8510,8510,8510,0
20240216,111700,88581340,8510,8510,8510,8510,0
20240216,111600,88581340,8510,8510,8510,8510,0
20240216,111500,88581340,8510,8510,8510,8510,0
20240216,111400,88581340,8510,8510,8510,8510,0
20240216,111300,88581340,8510,8510,8510,8510,0
20240216,111200,88581340,8510,8510,8510,8510,0
20240216,111100,88581340,8510,8510,8510,8510,3
20240216,111000,88555810,8510,8510,8510,8510,54
20240216,110900,88096270,8510,8510,8510,8510,0
20240216,110800,88096270,8510,8510,8510,8510,0
20240216,110700,88096270,8510,8510,8510,8510,0
20240216,110600,88096270,8510,8510,8510,8510,0
20240216,110500,88096270,8510,8510,8510,8510,0
20240216,110400,88096270,8510,8510,8510,8510,0
20240216,110300,88096270,8510,8510,8510,8510,0
20240216,110200,88096270,8510,8510,8510,8510,1
20240216,110100,88087760,8520,8520,8520,8520,0
20240216,110000,88087760,8520,8520,8520,8520,0
20240216,105900,88087760,8520,8520,8520,8520,0
20240216,105800,88087760,8520,8520,8520,8520,3
20240216,105700,88062200,8520,8520,8520,8520,0
20240216,105600,88062200,8520,8520,8520,8520,0
20240216,105500,88062200,8520,8520,8520,8520,1
20240216,105400,88053680,8520,8520,8520,8520,0
20240216,105300,88053680,8520,8520,8520,8520,3
20240216,105200,88028120,8490,8500,8500,8490,70
20240216,105100,87433780,8490,8490,8490,8490,0
20240216,105000,87433780,8490,8490,8490,8490,1
20240216,104900,87425290,8500,8500,8500,8500,0
20240216,104800,87425290,8500,8500,8500,8500,129
20240216,104700,86328790,8500,8510,8510,8500,250
20240216,104600,84203180,8520,8520,8520,8520,0
20240216,104500,84203180,8520,8520,8520,8520,2
20240216,104400,84186140,8520,8520,8520,8520,12
20240216,104300,84083900,8520,8520,8520,8520,70
20240216,104200,83487500,8490,8490,8490,8490,0
20240216,104100,83487500,8490,8500,8500,8490,231
20240216,104000,81526110,8500,8500,8500,8490,601
20240216,103900,76422610,8500,8510,8510,8500,258
20240216,103800,74228650,8520,8520,8520,8520,0
20240216,103700,74228650,8520,8520,8520,8520,3
20240216,103600,74203090,8520,8520,8520,8520,0
20240216,103500,74203090,8520,8520,8520,8520,0
20240216,103400,74203090,8520,8520,8520,8520,0
20240216,103300,74203090,8520,8520,8520,8520,0
20240216,103200,74203090,8520,8530,8530,8520,11
20240216,103100,74109360,8510,8510,8510,8510,0
20240216,103000,74109360,8510,8510,8510,8510,0
20240216,102900,74109360,8510,8510,8510,8510,1
20240216,102800,74100850,8510,8510,8510,8510,1015
20240216,102700,65463200,8520,8520,8520,8520,248
20240216,102600,63350240,8530,8530,8530,8530,50
20240216,102500,62923740,8540,8540,8540,8540,0
20240216,102400,62923740,8540,8530,8540,8530,81
20240216,102300,62232800,8530,8530,8530,8530,8
20240216,102200,62164560,8520,8520,8520,8520,0
20240216,102100,62164560,8520,8520,8520,8520,0
20240216,102000,62164560,8520,8520,8520,8520,0
20240216,101900,62164560,8520,8520,8520,8520,0
20240216,101800,62164560,8520,8530,8530,8520,100
20240216,101700,61311810,8540,8540,8540,8540,0
20240216,101600,61311810,8540,8540,8540,8540,0
20240216,101500,61311810,8540,8540,8540,8540,0
20240216,101400,61311810,8540,8540,8540,8540,2
20240216,101300,61294730,8540,8540,8540,8540,0
20240216,101200,61294730,8540,8540,8540,8540,0
20240216,101100,61294730,8540,8540,8540,8540,5
20240216,101000,61252030,8550,8550,8550,8550,0
20240216,100900,61252030,8550,8550,8550,8550,0
20240216,100800,61252030,8550,8550,8550,8550,0
20240216,100700,61252030,8550,8550,8550,8550,0
20240216,100600,61252030,8550,8550,8550,8550,0
20240216,100500,61252030,8550,8550,8550,8550,0
20240216,100400,61252030,8550,8550,8550,8550,0
20240216,100300,61252030,8550,8540,8550,8540,14
20240216,100200,61132460,8540,8540,8540,8540,3
20240216,100100,61106840,8540,8540,8540,8540,7
20240216,100000,61047060,8530,8530,8530,8530,0
20240216,095900,61047060,8530,8530,8530,8530,0
20240216,095800,61047060,8530,8530,8530,8530,0
20240216,095700,61047060,8530,8530,8530,8530,0
20240216,095600,61047060,8530,8530,8530,8530,5
20240216,095500,61004410,8530,8530,8530,8530,0
20240216,095400,61004410,8530,8530,8530,8530,0
20240216,095300,61004410,8530,8520,8530,8520,7
20240216,095200,60944720,8500,8500,8500,8500,0
20240216,095100,60944720,8500,8500,8500,8500,0
20240216,095000,60944720,8500,8500,8500,8500,0
20240216,094900,60944720,8500,8500,8500,8500,0
20240216,094800,60944720,8500,8500,8500,8500,10
20240216,094700,60859720,8500,8500,8500,8500,67
20240216,094600,60290220,8500,8500,8500,8500,30
20240216,094500,60035220,8500,8500,8500,8500,0
20240216,094400,60035220,8500,8500,8500,8500,0
20240216,094300,60035220,8500,8500,8500,8500,17
20240216,094200,59890720,8500,8500,8500,8500,105
20240216,094100,58998220,8500,8500,8500,8500,99
20240216,094000,58156720,8500,8500,8500,8500,0
20240216,093900,58156720,8500,8500,8500,8500,209
20240216,093800,56380220,8500,8500,8500,8500,303
20240216,093700,53804720,8470,8470,8480,8470,115
20240216,093600,52830650,8470,8470,8470,8470,1
20240216,093500,52822180,8500,8490,8500,8470,655
20240216,093400,47264610,8490,8500,8500,8490,332
20240216,093300,44442640,8500,8500,8500,8500,0
20240216,093200,44442640,8500,8500,8500,8500,1
20240216,093100,44434140,8530,8520,8530,8490,2473
20240216,093000,23390070,8520,8530,8530,8520,278
20240216,092900,21021500,8530,8540,8540,8530,103
20240216,092800,20142900,8540,8550,8550,8540,7
20240216,092700,20083060,8540,8540,8540,8540,1
20240216,092600,20074520,8540,8540,8540,8540,35
20240216,092500,19775620,8530,8530,8540,8530,729
20240216,092400,13556970,8530,8540,8540,8530,5
20240216,092300,13514300,8540,8540,8540,8540,100
20240216,092200,12660300,8540,8540,8540,8540,0
20240216,092100,12660300,8540,8550,8550,8540,102
20240216,092000,11789200,8540,8540,8540,8540,15
20240216,091900,11661100,8530,8540,8540,8530,72
20240216,091800,11046410,8540,8560,8560,8540,130
20240216,091700,9935740,8560,8560,8560,8560,3
20240216,091600,9910060,8560,8550,8570,8540,469
20240216,091500,5902350,8550,8550,8550,8550,17
20240216,091400,5757000,8550,8550,8550,8550,24
20240216,091300,5551800,8550,8550,8550,8550,101
20240216,091200,4688250,8550,8560,8560,8550,29
20240216,091100,4440050,8560,8560,8560,8560,45
20240216,091000,4054850,8560,8560,8560,8560,9
20240216,090900,3977810,8560,8560,8560,8560,209
20240216,090800,2188770,8560,8570,8570,8560,38
20240216,090700,1863130,8570,8570,8570,8570,0
20240216,090600,1863130,8570,8570,8570,8570,21
20240216,090500,1683160,8570,8570,8570,8570,0
20240216,090400,1683160,8570,8570,8570,8570,2
20240216,090300,1666020,8570,8570,8570,8570,0
20240216,090200,1666020,8570,8590,8590,8570,105
20240216,090100,765400,8600,8600,8600,8600,2
20240216,090000,748200,8600,8600,8600,8600,84