KissMeData/083650/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195300,710110600,7830,7830,7830,7830,1977
20240216,195200,710110600,7830,7830,7830,7830,0
20240216,195100,710110600,7830,7830,7830,7830,0
20240216,195000,710110600,7830,7830,7830,7830,0
20240216,194900,710110600,7830,7830,7830,7830,0
20240216,194800,710110600,7830,7830,7830,7830,0
20240216,194700,710110600,7830,7830,7830,7830,0
20240216,194600,710110600,7830,7830,7830,7830,0
20240216,194500,710110600,7830,7830,7830,7830,0
20240216,194400,710110600,7830,7830,7830,7830,0
20240216,194300,710110600,7830,7830,7830,7830,0
20240216,194200,710110600,7830,7830,7830,7830,0
20240216,194100,710110600,7830,7830,7830,7830,0
20240216,194000,710110600,7830,7830,7830,7830,0
20240216,193900,710110600,7830,7830,7830,7830,0
20240216,193800,710110600,7830,7830,7830,7830,0
20240216,193700,710110600,7830,7830,7830,7830,0
20240216,193600,710110600,7830,7830,7830,7830,0
20240216,193500,710110600,7830,7830,7830,7830,0
20240216,193400,710110600,7830,7830,7830,7830,0
20240216,193300,710110600,7830,7830,7830,7830,0
20240216,193200,710110600,7830,7830,7830,7830,0
20240216,193100,710110600,7830,7830,7830,7830,0
20240216,193000,710110600,7830,7830,7830,7830,0
20240216,192900,710110600,7830,7830,7830,7830,0
20240216,192800,710110600,7830,7830,7830,7830,0
20240216,192700,710110600,7830,7830,7830,7830,0
20240216,192600,710110600,7830,7830,7830,7830,0
20240216,192500,710110600,7830,7830,7830,7830,0
20240216,192400,710110600,7830,7830,7830,7830,0
20240216,192300,710110600,7830,7830,7830,7830,1977
20240216,192200,710110600,7830,7830,7830,7830,0
20240216,192100,710110600,7830,7830,7830,7830,0
20240216,192000,710110600,7830,7830,7830,7830,0
20240216,191900,710110600,7830,7830,7830,7830,0
20240216,191800,710110600,7830,7830,7830,7830,0
20240216,191700,710110600,7830,7830,7830,7830,0
20240216,191600,710110600,7830,7830,7830,7830,0
20240216,191500,710110600,7830,7830,7830,7830,0
20240216,191400,710110600,7830,7830,7830,7830,0
20240216,191300,710110600,7830,7830,7830,7830,0
20240216,191200,710110600,7830,7830,7830,7830,0
20240216,191100,710110600,7830,7830,7830,7830,0
20240216,191000,710110600,7830,7830,7830,7830,0
20240216,190900,710110600,7830,7830,7830,7830,0
20240216,190800,710110600,7830,7830,7830,7830,0
20240216,190700,710110600,7830,7830,7830,7830,0
20240216,190600,710110600,7830,7830,7830,7830,0
20240216,190500,710110600,7830,7830,7830,7830,0
20240216,190400,710110600,7830,7830,7830,7830,0
20240216,190300,710110600,7830,7830,7830,7830,0
20240216,190200,710110600,7830,7830,7830,7830,0
20240216,190100,710110600,7830,7830,7830,7830,0
20240216,190000,710110600,7830,7830,7830,7830,0
20240216,185900,710110600,7830,7830,7830,7830,0
20240216,185800,710110600,7830,7830,7830,7830,0
20240216,185700,710110600,7830,7830,7830,7830,0
20240216,185600,710110600,7830,7830,7830,7830,0
20240216,185500,710110600,7830,7830,7830,7830,0
20240216,185400,710110600,7830,7830,7830,7830,0
20240216,185300,710110600,7830,7830,7830,7830,1977
20240216,185200,710110600,7830,7830,7830,7830,0
20240216,185100,710110600,7830,7830,7830,7830,0
20240216,185000,710110600,7830,7830,7830,7830,0
20240216,184900,710110600,7830,7830,7830,7830,0
20240216,184800,710110600,7830,7830,7830,7830,0
20240216,184700,710110600,7830,7830,7830,7830,0
20240216,184600,710110600,7830,7830,7830,7830,0
20240216,184500,710110600,7830,7830,7830,7830,0
20240216,184400,710110600,7830,7830,7830,7830,0
20240216,184300,710110600,7830,7830,7830,7830,0
20240216,184200,710110600,7830,7830,7830,7830,0
20240216,184100,710110600,7830,7830,7830,7830,0
20240216,184000,710110600,7830,7830,7830,7830,0
20240216,183900,710110600,7830,7830,7830,7830,0
20240216,183800,710110600,7830,7830,7830,7830,0
20240216,183700,710110600,7830,7830,7830,7830,0
20240216,183600,710110600,7830,7830,7830,7830,0
20240216,183500,710110600,7830,7830,7830,7830,0
20240216,183400,710110600,7830,7830,7830,7830,0
20240216,183300,710110600,7830,7830,7830,7830,0
20240216,183200,710110600,7830,7830,7830,7830,0
20240216,183100,710110600,7830,7830,7830,7830,0
20240216,183000,710110600,7830,7830,7830,7830,0
20240216,182900,710110600,7830,7830,7830,7830,0
20240216,182800,710110600,7830,7830,7830,7830,0
20240216,182700,710110600,7830,7830,7830,7830,0
20240216,182600,710110600,7830,7830,7830,7830,0
20240216,182500,710110600,7830,7830,7830,7830,0
20240216,182400,710110600,7830,7830,7830,7830,0
20240216,182300,710110600,7830,7830,7830,7830,1977
20240216,182200,710110600,7830,7830,7830,7830,0
20240216,182100,710110600,7830,7830,7830,7830,0
20240216,182000,710110600,7830,7830,7830,7830,0
20240216,181900,710110600,7830,7830,7830,7830,0
20240216,181800,710110600,7830,7830,7830,7830,0
20240216,181700,710110600,7830,7830,7830,7830,0
20240216,181600,710110600,7830,7830,7830,7830,0
20240216,181500,710110600,7830,7830,7830,7830,0
20240216,181400,710110600,7830,7830,7830,7830,0
20240216,181300,710110600,7830,7830,7830,7830,0
20240216,181200,710110600,7830,7830,7830,7830,0
20240216,181100,710110600,7830,7830,7830,7830,0
20240216,181000,710110600,7830,7830,7830,7830,0
20240216,180900,710110600,7830,7830,7830,7830,0
20240216,180800,710110600,7830,7830,7830,7830,0
20240216,180700,710110600,7830,7830,7830,7830,0
20240216,180600,710110600,7830,7830,7830,7830,0
20240216,180500,710110600,7830,7830,7830,7830,0
20240216,180400,710110600,7830,7830,7830,7830,0
20240216,180300,710110600,7830,7830,7830,7830,0
20240216,180200,710110600,7830,7830,7830,7830,0
20240216,180100,710110600,7830,7830,7830,7830,0
20240216,180000,710110600,7830,7830,7830,7830,0
20240216,175900,710110600,7830,7830,7830,7830,0
20240216,175800,710110600,7830,7830,7830,7830,0
20240216,175700,710110600,7830,7830,7830,7830,0
20240216,175600,710110600,7830,7830,7830,7830,0
20240216,175500,710110600,7830,7830,7830,7830,0
20240216,175400,710110600,7830,7830,7830,7830,0
20240216,175300,710110600,7830,7830,7830,7830,1977
20240216,175200,710110600,7830,7830,7830,7830,0
20240216,175100,710110600,7830,7830,7830,7830,0
20240216,175000,710110600,7830,7830,7830,7830,0
20240216,174900,710110600,7830,7830,7830,7830,0
20240216,174800,710110600,7830,7830,7830,7830,0
20240216,174700,710110600,7830,7830,7830,7830,0
20240216,174600,710110600,7830,7830,7830,7830,0
20240216,174500,710110600,7830,7830,7830,7830,0
20240216,174400,710110600,7830,7830,7830,7830,0
20240216,174300,710110600,7830,7830,7830,7830,0
20240216,174200,710110600,7830,7830,7830,7830,0
20240216,174100,710110600,7830,7830,7830,7830,0
20240216,174000,710110600,7830,7830,7830,7830,0
20240216,173900,710110600,7830,7830,7830,7830,0
20240216,173800,710110600,7830,7830,7830,7830,0
20240216,173700,710110600,7830,7830,7830,7830,0
20240216,173600,710110600,7830,7830,7830,7830,0
20240216,173500,710110600,7830,7830,7830,7830,0
20240216,173400,710110600,7830,7830,7830,7830,0
20240216,173300,710110600,7830,7830,7830,7830,0
20240216,173200,710110600,7830,7830,7830,7830,0
20240216,173100,710110600,7830,7830,7830,7830,0
20240216,173000,710110600,7830,7830,7830,7830,0
20240216,172900,710110600,7830,7830,7830,7830,0
20240216,172800,710110600,7830,7830,7830,7830,0
20240216,172700,710110600,7830,7830,7830,7830,0
20240216,172600,710110600,7830,7830,7830,7830,0
20240216,172500,710110600,7830,7830,7830,7830,0
20240216,172400,710110600,7830,7830,7830,7830,0
20240216,172300,710110600,7830,7830,7830,7830,1977
20240216,172200,710110600,7830,7830,7830,7830,0
20240216,172100,710110600,7830,7830,7830,7830,0
20240216,172000,710110600,7830,7830,7830,7830,0
20240216,171900,710110600,7830,7830,7830,7830,0
20240216,171800,710110600,7830,7830,7830,7830,0
20240216,171700,710110600,7830,7830,7830,7830,0
20240216,171600,710110600,7830,7830,7830,7830,0
20240216,171500,710110600,7830,7830,7830,7830,0
20240216,171400,710110600,7830,7830,7830,7830,0
20240216,171300,710110600,7830,7830,7830,7830,0
20240216,171200,710110600,7830,7830,7830,7830,0
20240216,171100,710110600,7830,7830,7830,7830,0
20240216,171000,710110600,7830,7830,7830,7830,0
20240216,170900,710110600,7830,7830,7830,7830,0
20240216,170800,710110600,7830,7830,7830,7830,0
20240216,170700,710110600,7830,7830,7830,7830,0
20240216,170600,710110600,7830,7830,7830,7830,0
20240216,170500,710110600,7830,7830,7830,7830,0
20240216,170400,710110600,7830,7830,7830,7830,0
20240216,170300,710110600,7830,7830,7830,7830,0
20240216,170200,710110600,7830,7830,7830,7830,0
20240216,170100,710110600,7830,7830,7830,7830,0
20240216,170000,710110600,7830,7830,7830,7830,0
20240216,165900,710110600,7830,7830,7830,7830,0
20240216,165800,710110600,7830,7830,7830,7830,0
20240216,165700,710110600,7830,7830,7830,7830,0
20240216,165600,710110600,7830,7830,7830,7830,0
20240216,165500,710110600,7830,7830,7830,7830,0
20240216,165400,710110600,7830,7830,7830,7830,0
20240216,165300,710110600,7830,7830,7830,7830,1977
20240216,165200,710110600,7830,7830,7830,7830,0
20240216,165100,710110600,7830,7830,7830,7830,0
20240216,165000,710110600,7830,7830,7830,7830,0
20240216,164900,710110600,7830,7830,7830,7830,0
20240216,164800,710110600,7830,7830,7830,7830,0
20240216,164700,710110600,7830,7830,7830,7830,0
20240216,164600,710110600,7830,7830,7830,7830,0
20240216,164500,710110600,7830,7830,7830,7830,0
20240216,164400,710110600,7830,7830,7830,7830,0
20240216,164300,710110600,7830,7830,7830,7830,0
20240216,164200,710110600,7830,7830,7830,7830,0
20240216,164100,710110600,7830,7830,7830,7830,0
20240216,164000,710110600,7830,7830,7830,7830,0
20240216,163900,710110600,7830,7830,7830,7830,0
20240216,163800,710110600,7830,7830,7830,7830,0
20240216,163700,710110600,7830,7830,7830,7830,0
20240216,163600,710110600,7830,7830,7830,7830,0
20240216,163500,710110600,7830,7830,7830,7830,0
20240216,163400,710110600,7830,7830,7830,7830,0
20240216,163300,710110600,7830,7830,7830,7830,0
20240216,163200,710110600,7830,7830,7830,7830,0
20240216,163100,710110600,7830,7830,7830,7830,0
20240216,163000,710110600,7830,7830,7830,7830,0
20240216,162900,710110600,7830,7830,7830,7830,0
20240216,162800,710110600,7830,7830,7830,7830,0
20240216,162700,710110600,7830,7830,7830,7830,0
20240216,162600,710110600,7830,7830,7830,7830,0
20240216,162500,710110600,7830,7830,7830,7830,0
20240216,162400,710110600,7830,7830,7830,7830,0
20240216,162300,710110600,7830,7830,7830,7830,1977
20240216,162200,710110600,7830,7830,7830,7830,0
20240216,162100,710110600,7830,7830,7830,7830,0
20240216,162000,710110600,7830,7830,7830,7830,0
20240216,161900,710110600,7830,7830,7830,7830,0
20240216,161800,710110600,7830,7830,7830,7830,0
20240216,161700,710110600,7830,7830,7830,7830,0
20240216,161600,710110600,7830,7830,7830,7830,0
20240216,161500,710110600,7830,7830,7830,7830,0
20240216,161400,710110600,7830,7830,7830,7830,0
20240216,161300,710110600,7830,7830,7830,7830,0
20240216,161200,710110600,7830,7830,7830,7830,0
20240216,161100,710110600,7830,7830,7830,7830,0
20240216,161000,710110600,7830,7830,7830,7830,0
20240216,160900,710110600,7830,7830,7830,7830,0
20240216,160800,710110600,7830,7830,7830,7830,0
20240216,160700,710110600,7830,7830,7830,7830,0
20240216,160600,710110600,7830,7830,7830,7830,0
20240216,160500,710110600,7830,7830,7830,7830,0
20240216,160400,710110600,7830,7830,7830,7830,0
20240216,160300,710110600,7830,7830,7830,7830,0
20240216,160200,710110600,7830,7830,7830,7830,0
20240216,160100,710110600,7830,7830,7830,7830,0
20240216,160000,710110600,7830,7830,7830,7830,0
20240216,155900,710110600,7830,7830,7830,7830,0
20240216,155800,710110600,7830,7830,7830,7830,0
20240216,155700,710110600,7830,7830,7830,7830,0
20240216,155600,710110600,7830,7830,7830,7830,0
20240216,155500,710110600,7830,7830,7830,7830,0
20240216,155400,710110600,7830,7830,7830,7830,0
20240216,155300,710110600,7830,7830,7830,7830,1977
20240216,155200,710110600,7830,7830,7830,7830,0
20240216,155100,710110600,7830,7830,7830,7830,0
20240216,155000,710110600,7830,7830,7830,7830,0
20240216,154900,710110600,7830,7830,7830,7830,0
20240216,154800,710110600,7830,7830,7830,7830,0
20240216,154700,710110600,7830,7830,7830,7830,0
20240216,154600,710110600,7830,7830,7830,7830,0
20240216,154500,710110600,7830,7830,7830,7830,0
20240216,154400,710110600,7830,7830,7830,7830,0
20240216,154300,710110600,7830,7830,7830,7830,0
20240216,154200,710110600,7830,7830,7830,7830,0
20240216,154100,710110600,7830,7830,7830,7830,0
20240216,154000,710110600,7830,7830,7830,7830,0
20240216,153900,710110600,7830,7830,7830,7830,0
20240216,153800,710110600,7830,7830,7830,7830,0
20240216,153700,710110600,7830,7830,7830,7830,0
20240216,153600,710110600,7830,7830,7830,7830,0
20240216,153500,710110600,7830,7830,7830,7830,0
20240216,153400,710110600,7830,7830,7830,7830,0
20240216,153300,710110600,7830,7830,7830,7830,0
20240216,153200,710110600,7830,7830,7830,7830,0
20240216,153100,710110600,7830,7830,7830,7830,0
20240216,153000,710110600,7830,7830,7830,7830,1977
20240216,152900,694630690,7800,7800,7800,7800,0
20240216,152800,694630690,7800,7800,7800,7800,0
20240216,152700,694630690,7800,7800,7800,7800,0
20240216,152600,694630690,7800,7800,7800,7800,0
20240216,152500,694630690,7800,7800,7800,7800,0
20240216,152400,694630690,7800,7800,7800,7800,0
20240216,152300,694630690,7800,7800,7800,7800,0
20240216,152200,694630690,7800,7800,7800,7800,0
20240216,152100,694630690,7800,7800,7800,7800,0
20240216,152000,694630690,7800,7800,7800,7800,0
20240216,151900,694630690,7800,7780,7800,7780,125
20240216,151800,693657050,7780,7780,7800,7780,57
20240216,151700,693213140,7780,7780,7800,7780,164
20240216,151600,691934810,7790,7800,7810,7780,168
20240216,151500,690624940,7800,7800,7800,7800,0
20240216,151400,690624940,7800,7780,7800,7780,107
20240216,151300,689792460,7800,7780,7810,7780,24
20240216,151200,689605510,7780,7780,7790,7780,27
20240216,151100,689395220,7780,7780,7790,7780,31
20240216,151000,689154030,7820,7810,7820,7810,40
20240216,150900,688841620,7820,7780,7830,7780,8
20240216,150800,688779290,7830,7780,7830,7780,137
20240216,150700,687710930,7780,7780,7780,7780,0
20240216,150600,687710930,7780,7780,7780,7780,69
20240216,150500,687174110,7780,7780,7790,7780,40
20240216,150400,686862800,7780,7780,7790,7780,165
20240216,150300,685579050,7790,7780,7790,7780,315
20240216,150200,683128340,7790,7810,7810,7780,1681
20240216,150100,670048470,7800,7800,7810,7800,7
20240216,150000,669993830,7780,7810,7810,7780,2431
20240216,145900,651039260,7820,7800,7820,7800,42
20240216,145800,650711530,7800,7790,7800,7790,21
20240216,145700,650547930,7800,7790,7800,7790,561
20240216,145600,646172260,7790,7800,7800,7790,4017
20240216,145500,614857950,7800,7800,7800,7800,106
20240216,145400,614031150,7800,7800,7800,7800,125
20240216,145300,613056150,7810,7810,7810,7810,9
20240216,145200,612985860,7810,7800,7810,7800,42
20240216,145100,612658250,7800,7800,7800,7800,0
20240216,145000,612658250,7800,7810,7810,7800,15
20240216,144900,612541240,7800,7800,7800,7800,12
20240216,144800,612447640,7830,7810,7830,7800,32
20240216,144700,612197830,7810,7810,7810,7810,0
20240216,144600,612197830,7810,7810,7810,7810,1
20240216,144500,612190020,7800,7800,7800,7800,39
20240216,144400,611885820,7810,7810,7810,7810,0
20240216,144300,611885820,7810,7800,7810,7800,102
20240216,144200,611090210,7810,7800,7810,7800,57
20240216,144100,610645600,7810,7820,7830,7810,104
20240216,144000,609833320,7810,7810,7810,7810,25
20240216,143900,609638070,7810,7810,7810,7810,0
20240216,143800,609638070,7810,7800,7810,7800,95
20240216,143700,608897060,7800,7810,7810,7800,207
20240216,143600,607280490,7820,7820,7820,7820,0
20240216,143500,607280490,7820,7810,7820,7810,44
20240216,143400,606936830,7810,7820,7820,7810,296
20240216,143300,604625060,7810,7810,7810,7810,1
20240216,143200,604617250,7820,7820,7820,7820,13
20240216,143100,604515590,7830,7820,7830,7820,41
20240216,143000,604194950,7820,7820,7820,7820,0
20240216,142900,604194950,7820,7820,7820,7820,0
20240216,142800,604194950,7820,7810,7820,7810,40
20240216,142700,603882540,7820,7820,7820,7820,100
20240216,142600,603100540,7820,7810,7820,7810,31
20240216,142500,602858130,7820,7810,7820,7810,234
20240216,142400,601030580,7810,7810,7810,7810,38
20240216,142300,600733800,7810,7810,7810,7810,0
20240216,142200,600733800,7810,7820,7830,7810,113
20240216,142100,599850170,7830,7830,7830,7830,0
20240216,142000,599850170,7830,7830,7830,7830,1
20240216,141900,599842340,7830,7830,7830,7830,0
20240216,141800,599842340,7830,7830,7830,7830,0
20240216,141700,599842340,7830,7810,7830,7810,201
20240216,141600,598272510,7840,7840,7840,7840,0
20240216,141500,598272510,7840,7840,7840,7840,0
20240216,141400,598272510,7840,7830,7840,7830,100
20240216,141300,597488900,7840,7830,7840,7830,2
20240216,141200,597473230,7810,7820,7820,7810,208
20240216,141100,595846800,7810,7810,7810,7810,0
20240216,141000,595846800,7810,7810,7810,7810,41
20240216,140900,595526590,7820,7820,7820,7820,2
20240216,140800,595510950,7820,7820,7820,7820,1
20240216,140700,595503130,7810,7810,7810,7810,42
20240216,140600,595175110,7820,7820,7820,7820,0
20240216,140500,595175110,7820,7820,7820,7820,1
20240216,140400,595167290,7820,7830,7830,7810,478
20240216,140300,591427460,7830,7830,7830,7820,147
20240216,140200,590276910,7830,7830,7830,7830,10
20240216,140100,590198610,7830,7820,7830,7820,54
20240216,140000,589776320,7820,7830,7830,7820,322
20240216,135900,587255160,7840,7840,7840,7840,1
20240216,135800,587247320,7840,7840,7840,7840,0
20240216,135700,587247320,7840,7840,7840,7830,393
20240216,135600,584170070,7830,7840,7840,7830,40
20240216,135500,583856860,7830,7830,7830,7830,1
20240216,135400,583849030,7830,7830,7830,7830,0
20240216,135300,583849030,7830,7830,7830,7830,42
20240216,135200,583520170,7840,7840,7840,7840,10
20240216,135100,583441770,7830,7830,7840,7830,55
20240216,135000,583010620,7830,7830,7830,7830,0
20240216,134900,583010620,7830,7830,7830,7830,0
20240216,134800,583010620,7830,7830,7830,7830,0
20240216,134700,583010620,7830,7830,7840,7830,384
20240216,134600,580003400,7840,7830,7840,7830,99
20240216,134500,579227870,7840,7840,7840,7840,32
20240216,134400,578976990,7840,7840,7840,7840,17
20240216,134300,578843710,7840,7840,7840,7840,0
20240216,134200,578843710,7840,7840,7840,7830,372
20240216,134100,575927430,7850,7850,7850,7850,0
20240216,134000,575927430,7850,7850,7850,7850,1
20240216,133900,575919580,7850,7850,7850,7840,74
20240216,133800,575339380,7850,7840,7850,7840,6
20240216,133700,575292330,7840,7840,7840,7840,1
20240216,133600,575284490,7850,7830,7850,7830,648
20240216,133500,570204990,7840,7820,7840,7820,236
20240216,133400,568357650,7820,7820,7820,7820,0
20240216,133300,568357650,7820,7820,7820,7820,2
20240216,133200,568342010,7810,7820,7820,7810,22
20240216,133100,568170000,7820,7830,7830,7820,24
20240216,133000,567982120,7840,7840,7840,7840,0
20240216,132900,567982120,7840,7840,7840,7840,0
20240216,132800,567982120,7840,7820,7840,7820,13
20240216,132700,567880380,7820,7820,7820,7820,1
20240216,132600,567872560,7810,7810,7810,7810,54
20240216,132500,567450820,7810,7810,7810,7810,146
20240216,132400,566310560,7830,7830,7830,7830,38
20240216,132300,566013020,7830,7830,7830,7830,0
20240216,132200,566013020,7830,7830,7830,7830,0
20240216,132100,566013020,7830,7820,7830,7820,51
20240216,132000,565614190,7830,7830,7830,7830,0
20240216,131900,565614190,7830,7830,7830,7830,1
20240216,131800,565606360,7820,7820,7820,7820,0
20240216,131700,565606360,7820,7820,7820,7810,87
20240216,131600,564926070,7820,7820,7820,7820,1
20240216,131500,564918250,7810,7840,7840,7810,979
20240216,131400,557259520,7840,7840,7850,7840,178
20240216,131300,555863990,7840,7830,7840,7830,4
20240216,131200,555832660,7830,7830,7830,7830,5
20240216,131100,555793510,7820,7820,7820,7820,42
20240216,131000,555465070,7830,7830,7830,7830,0
20240216,130900,555465070,7830,7820,7830,7820,9
20240216,130800,555394680,7820,7820,7820,7820,1
20240216,130700,555386860,7810,7810,7820,7810,78
20240216,130600,554777380,7840,7840,7840,7840,0
20240216,130500,554777380,7840,7840,7840,7840,0
20240216,130400,554777380,7840,7840,7840,7840,0
20240216,130300,554777380,7840,7840,7840,7840,0
20240216,130200,554777380,7840,7820,7840,7820,109
20240216,130100,553922970,7830,7830,7830,7830,100
20240216,130000,553139970,7840,7830,7840,7830,16
20240216,125900,553014680,7800,7810,7810,7800,421
20240216,125800,549726870,7800,7800,7800,7800,1
20240216,125700,549719070,7800,7800,7800,7800,52
20240216,125600,549313470,7800,7800,7810,7800,126
20240216,125500,548329730,7800,7800,7800,7800,0
20240216,125400,548329730,7800,7800,7800,7800,107
20240216,125300,547495130,7800,7810,7810,7800,146
20240216,125200,546356310,7800,7810,7810,7800,61
20240216,125100,545879940,7800,7800,7800,7800,514
20240216,125000,541870740,7800,7800,7800,7800,43
20240216,124900,541535340,7810,7810,7810,7810,17
20240216,124800,541402570,7800,7810,7810,7800,229
20240216,124700,539614190,7810,7810,7810,7810,43
20240216,124600,539278360,7800,7800,7820,7800,441
20240216,124500,535830540,7800,7810,7810,7800,1633
20240216,124400,523080090,7810,7830,7830,7810,168
20240216,124300,521766400,7820,7820,7820,7820,42
20240216,124200,521437960,7820,7820,7820,7820,16
20240216,124100,521312840,7820,7820,7820,7820,1053
20240216,124000,513078380,7820,7820,7820,7820,44
20240216,123900,512734300,7820,7820,7820,7820,38
20240216,123800,512437140,7820,7820,7820,7820,344
20240216,123700,509747060,7820,7820,7820,7820,0
20240216,123600,509747060,7820,7830,7840,7820,551
20240216,123500,505438000,7820,7820,7820,7820,1
20240216,123400,505430180,7820,7820,7820,7820,0
20240216,123300,505430180,7820,7820,7820,7820,1
20240216,123200,505422360,7820,7820,7820,7820,43
20240216,123100,505086100,7820,7820,7820,7820,1
20240216,123000,505078280,7830,7830,7830,7830,0
20240216,122900,505078280,7830,7820,7830,7820,43
20240216,122800,504741980,7820,7820,7820,7820,0
20240216,122700,504741980,7820,7820,7820,7820,1
20240216,122600,504734160,7820,7820,7820,7820,0
20240216,122500,504734160,7820,7830,7830,7820,820
20240216,122400,498314150,7830,7830,7830,7830,157
20240216,122300,497084840,7830,7830,7830,7830,1
20240216,122200,497077010,7830,7830,7830,7830,39
20240216,122100,496771640,7840,7840,7840,7840,0
20240216,122000,496771640,7840,7840,7840,7840,1
20240216,121900,496763800,7830,7840,7840,7830,77
20240216,121800,496160880,7830,7830,7830,7830,39
20240216,121700,495855510,7840,7840,7840,7830,106
20240216,121600,495024520,7840,7840,7840,7840,0
20240216,121500,495024520,7840,7830,7840,7830,45
20240216,121400,494672150,7840,7840,7840,7840,0
20240216,121300,494672150,7840,7840,7840,7840,1
20240216,121200,494664310,7830,7830,7840,7830,750
20240216,121100,488784700,7830,7840,7850,7830,812
20240216,121000,482415700,7850,7850,7850,7850,941
20240216,120900,475028850,7850,7840,7850,7830,309
20240216,120800,472606360,7840,7830,7840,7830,43
20240216,120700,472269640,7830,7830,7830,7830,215
20240216,120600,470586190,7840,7830,7840,7830,527
20240216,120500,466459770,7830,7840,7840,7830,91
20240216,120400,465746370,7850,7840,7850,7830,401
20240216,120300,462603730,7840,7840,7840,7840,1
20240216,120200,462595890,7830,7840,7840,7830,10
20240216,120100,462517520,7840,7830,7840,7830,40
20240216,120000,462204310,7840,7840,7840,7840,1
20240216,115900,462196470,7830,7840,7840,7830,222
20240216,115800,460456100,7840,7850,7850,7830,2318
20240216,115700,442284130,7840,7850,7850,7840,43
20240216,115600,441947000,7840,7840,7840,7840,760
20240216,115500,435988600,7840,7830,7840,7830,2
20240216,115400,435972930,7830,7830,7830,7830,39
20240216,115300,435667560,7840,7840,7840,7840,1
20240216,115200,435659720,7830,7840,7840,7830,57
20240216,115100,435212910,7840,7840,7840,7840,1
20240216,115000,435205070,7830,7830,7830,7830,39
20240216,114900,434899700,7840,7830,7840,7830,2
20240216,114800,434884030,7830,7830,7830,7830,126
20240216,114700,433897450,7840,7830,7840,7830,42
20240216,114600,433568580,7840,7840,7840,7840,0
20240216,114500,433568580,7840,7830,7840,7830,3
20240216,114400,433545080,7830,7830,7830,7830,54
20240216,114300,433122260,7830,7840,7840,7830,146
20240216,114200,431979060,7830,7840,7840,7830,44
20240216,114100,431634130,7840,7840,7840,7830,24
20240216,114000,431446010,7830,7830,7830,7830,39
20240216,113900,431140640,7830,7830,7830,7830,0
20240216,113800,431140640,7830,7830,7830,7830,10
20240216,113700,431062340,7830,7830,7840,7830,77
20240216,113600,430459420,7830,7830,7830,7830,39
20240216,113500,430154050,7850,7850,7850,7850,0
20240216,113400,430154050,7850,7850,7850,7850,0
20240216,113300,430154050,7850,7850,7850,7850,0
20240216,113200,430154050,7850,7850,7850,7850,0
20240216,113100,430154050,7850,7850,7850,7850,1
20240216,113000,430146200,7830,7840,7840,7830,17
20240216,112900,430012940,7840,7850,7850,7840,26
20240216,112800,429809090,7850,7840,7850,7840,227
20240216,112700,428029400,7840,7840,7840,7840,1
20240216,112600,428021560,7840,7830,7840,7830,46
20240216,112500,427661360,7840,7840,7840,7840,0
20240216,112400,427661360,7840,7840,7840,7840,0
20240216,112300,427661360,7840,7830,7840,7830,40
20240216,112200,427348150,7830,7830,7830,7830,2
20240216,112100,427332490,7830,7830,7830,7830,61
20240216,112000,426854860,7830,7830,7830,7830,0
20240216,111900,426854860,7830,7840,7840,7830,148
20240216,111800,425694620,7840,7840,7840,7830,1897
20240216,111700,410822350,7850,7850,7850,7850,2
20240216,111600,410806650,7850,7840,7850,7840,44
20240216,111500,410461670,7850,7850,7850,7850,3
20240216,111400,410438120,7850,7850,7850,7850,1
20240216,111300,410430270,7840,7840,7840,7840,318
20240216,111200,407937150,7830,7840,7840,7830,149
20240216,111100,406770460,7830,7830,7830,7830,0
20240216,111000,406770460,7830,7850,7850,7830,643
20240216,110900,401733770,7830,7840,7840,7830,42
20240216,110800,401404520,7820,7830,7830,7820,4718
20240216,110700,364464930,7830,7850,7850,7830,322
20240216,110600,361942710,7850,7840,7850,7840,17
20240216,110500,361809420,7830,7850,7850,7830,31
20240216,110400,361566360,7850,7850,7850,7850,0
20240216,110300,361566360,7850,7840,7850,7840,2
20240216,110200,361550670,7840,7840,7850,7830,273
20240216,110100,359408290,7840,7840,7840,7840,34
20240216,110000,359141730,7840,7840,7840,7840,1
20240216,105900,359133890,7830,7830,7830,7830,1
20240216,105800,359126060,7830,7840,7840,7830,322
20240216,105700,356602150,7840,7850,7850,7840,669
20240216,105600,351350830,7860,7860,7860,7860,0
20240216,105500,351350830,7860,7840,7860,7840,432
20240216,105400,347960230,7840,7840,7840,7840,0
20240216,105300,347960230,7840,7840,7840,7840,0
20240216,105200,347960230,7840,7840,7840,7840,70
20240216,105100,347411430,7840,7830,7840,7830,255
20240216,105000,345414770,7830,7830,7830,7830,0
20240216,104900,345414770,7830,7840,7840,7830,258
20240216,104800,343393200,7840,7840,7840,7840,0
20240216,104700,343393200,7840,7840,7840,7840,1
20240216,104600,343385360,7840,7840,7840,7840,30
20240216,104500,343150160,7840,7840,7840,7840,0
20240216,104400,343150160,7840,7840,7840,7840,10
20240216,104300,343071760,7830,7830,7840,7830,44
20240216,104200,342726950,7840,7840,7840,7840,10
20240216,104100,342648550,7850,7850,7850,7850,0
20240216,104000,342648550,7850,7830,7850,7830,19
20240216,103900,342499500,7830,7830,7830,7830,0
20240216,103800,342499500,7830,7830,7830,7830,4
20240216,103700,342468180,7830,7840,7840,7830,41
20240216,103600,342147130,7840,7830,7840,7830,127
20240216,103500,341152640,7840,7840,7840,7830,96
20240216,103400,340400050,7840,7850,7850,7840,776
20240216,103300,334313830,7860,7870,7880,7850,61
20240216,103200,333834370,7860,7860,7860,7860,1
20240216,103100,333826510,7860,7860,7860,7860,0
20240216,103000,333826510,7860,7870,7870,7860,260
20240216,102900,331780850,7870,7870,7870,7870,43
20240216,102800,331442440,7880,7870,7880,7860,109
20240216,102700,330584130,7890,7890,7890,7870,150
20240216,102600,329402150,7880,7880,7890,7880,364
20240216,102500,326533820,7880,7870,7880,7860,842
20240216,102400,319907690,7870,7850,7870,7840,1447
20240216,102300,308536580,7840,7830,7840,7830,765
20240216,102200,302546350,7830,7830,7830,7830,5
20240216,102100,302507200,7840,7840,7840,7840,0
20240216,102000,302507200,7840,7840,7840,7840,12
20240216,101900,302413120,7850,7850,7850,7850,0
20240216,101800,302413120,7850,7850,7850,7850,0
20240216,101700,302413120,7850,7840,7850,7840,3
20240216,101600,302389590,7840,7840,7850,7830,398
20240216,101500,299266400,7830,7830,7830,7830,0
20240216,101400,299266400,7830,7830,7830,7830,3
20240216,101300,299242910,7830,7830,7830,7830,884
20240216,101200,292321190,7830,7840,7840,7830,56
20240216,101100,291882200,7840,7840,7850,7840,605
20240216,101000,287136510,7830,7830,7840,7830,426
20240216,100900,283800920,7830,7830,7830,7830,1478
20240216,100800,272228180,7840,7840,7840,7840,0
20240216,100700,272228180,7840,7840,7840,7840,0
20240216,100600,272228180,7840,7840,7840,7840,2
20240216,100500,272212500,7830,7830,7830,7830,3
20240216,100400,272189010,7840,7830,7850,7830,98
20240216,100300,271420300,7840,7860,7860,7840,336
20240216,100200,268785410,7850,7840,7850,7840,274
20240216,100100,266636000,7840,7850,7850,7840,855
20240216,100000,259924700,7850,7830,7850,7810,1447
20240216,095900,248596010,7810,7820,7830,7810,590
20240216,095800,243980280,7800,7820,7820,7800,684
20240216,095700,238640600,7820,7820,7820,7820,0
20240216,095600,238640600,7820,7820,7830,7820,482
20240216,095500,234871350,7820,7820,7820,7820,291
20240216,095400,232595730,7820,7840,7850,7820,953
20240216,095300,225132130,7840,7840,7840,7840,0
20240216,095200,225132130,7840,7840,7840,7840,40
20240216,095100,224818530,7850,7840,7850,7840,97
20240216,095000,224058040,7840,7840,7840,7830,307
20240216,094900,221652230,7840,7820,7840,7820,279
20240216,094800,219467930,7820,7830,7830,7820,79
20240216,094700,218849500,7830,7820,7830,7810,189
20240216,094600,217371620,7820,7810,7820,7810,2
20240216,094500,217355990,7810,7810,7810,7810,462
20240216,094400,213747770,7820,7820,7820,7820,15
20240216,094300,213630470,7820,7790,7820,7790,43
20240216,094200,213295470,7790,7810,7810,7790,774
20240216,094100,207259510,7810,7820,7820,7810,6
20240216,094000,207212640,7820,7820,7820,7820,1
20240216,093900,207204820,7820,7820,7820,7780,8793
20240216,093800,138778640,7820,7830,7830,7820,13
20240216,093700,138676880,7840,7830,7840,7830,51
20240216,093600,138277320,7840,7830,7840,7830,500
20240216,093500,134357650,7840,7810,7840,7810,307
20240216,093400,131950950,7810,7810,7810,7810,60
20240216,093300,131482350,7840,7840,7840,7840,0
20240216,093200,131482350,7840,7800,7840,7800,1663
20240216,093100,118510910,7800,7830,7830,7800,2343
20240216,093000,100186750,7830,7840,7840,7830,641
20240216,092900,95162760,7840,7840,7840,7830,202
20240216,092800,93579260,7840,7840,7840,7840,22
20240216,092700,93406780,7870,7870,7870,7870,2
20240216,092600,93391040,7830,7850,7860,7830,608
20240216,092500,88624090,7870,7850,7870,7850,125
20240216,092400,87642820,7850,7850,7860,7850,57
20240216,092300,87195240,7850,7850,7850,7850,17
20240216,092200,87061790,7850,7850,7850,7850,20
20240216,092100,86904790,7870,7880,7880,7850,11
20240216,092000,86818370,7850,7880,7880,7850,248
20240216,091900,84868050,7880,7880,7880,7880,0
20240216,091800,84868050,7880,7880,7880,7870,85
20240216,091700,84198290,7890,7840,7900,7840,3241
20240216,091600,58674520,7840,7830,7850,7830,117
20240216,091500,57756330,7830,7830,7830,7830,6
20240216,091400,57709350,7860,7850,7860,7850,323
20240216,091300,55170620,7860,7860,7860,7860,0
20240216,091200,55170620,7860,7830,7860,7830,12
20240216,091100,55076600,7820,7850,7850,7820,1199
20240216,091000,45680420,7850,7870,7870,7850,1037
20240216,090900,37538770,7870,7860,7870,7850,7
20240216,090800,37483780,7870,7860,7880,7850,293
20240216,090700,35176340,7850,7850,7860,7830,985
20240216,090600,27446140,7850,7860,7860,7850,104
20240216,090500,26628790,7860,7870,7880,7860,219
20240216,090400,24905590,7870,7850,7880,7850,401
20240216,090300,21751610,7860,7840,7870,7840,564
20240216,090200,17317630,7810,7810,7810,7810,10
20240216,090100,17239530,7810,7790,7820,7780,555
20240216,090000,12914640,7800,7890,7890,7800,1652