KissMeData/088910/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195600,196722505,3010,3010,3010,3010,701
20240216,195500,196722505,3010,3010,3010,3010,0
20240216,195400,196722505,3010,3010,3010,3010,0
20240216,195300,196722505,3010,3010,3010,3010,0
20240216,195200,196722505,3010,3010,3010,3010,0
20240216,195100,196722505,3010,3010,3010,3010,0
20240216,195000,196722505,3010,3010,3010,3010,0
20240216,194900,196722505,3010,3010,3010,3010,0
20240216,194800,196722505,3010,3010,3010,3010,0
20240216,194700,196722505,3010,3010,3010,3010,0
20240216,194600,196722505,3010,3010,3010,3010,0
20240216,194500,196722505,3010,3010,3010,3010,0
20240216,194400,196722505,3010,3010,3010,3010,0
20240216,194300,196722505,3010,3010,3010,3010,0
20240216,194200,196722505,3010,3010,3010,3010,0
20240216,194100,196722505,3010,3010,3010,3010,0
20240216,194000,196722505,3010,3010,3010,3010,0
20240216,193900,196722505,3010,3010,3010,3010,0
20240216,193800,196722505,3010,3010,3010,3010,0
20240216,193700,196722505,3010,3010,3010,3010,0
20240216,193600,196722505,3010,3010,3010,3010,0
20240216,193500,196722505,3010,3010,3010,3010,0
20240216,193400,196722505,3010,3010,3010,3010,0
20240216,193300,196722505,3010,3010,3010,3010,0
20240216,193200,196722505,3010,3010,3010,3010,0
20240216,193100,196722505,3010,3010,3010,3010,0
20240216,193000,196722505,3010,3010,3010,3010,0
20240216,192900,196722505,3010,3010,3010,3010,0
20240216,192800,196722505,3010,3010,3010,3010,0
20240216,192700,196722505,3010,3010,3010,3010,0
20240216,192600,196722505,3010,3010,3010,3010,701
20240216,192500,196722505,3010,3010,3010,3010,0
20240216,192400,196722505,3010,3010,3010,3010,0
20240216,192300,196722505,3010,3010,3010,3010,0
20240216,192200,196722505,3010,3010,3010,3010,0
20240216,192100,196722505,3010,3010,3010,3010,0
20240216,192000,196722505,3010,3010,3010,3010,0
20240216,191900,196722505,3010,3010,3010,3010,0
20240216,191800,196722505,3010,3010,3010,3010,0
20240216,191700,196722505,3010,3010,3010,3010,0
20240216,191600,196722505,3010,3010,3010,3010,0
20240216,191500,196722505,3010,3010,3010,3010,0
20240216,191400,196722505,3010,3010,3010,3010,0
20240216,191300,196722505,3010,3010,3010,3010,0
20240216,191200,196722505,3010,3010,3010,3010,0
20240216,191100,196722505,3010,3010,3010,3010,0
20240216,191000,196722505,3010,3010,3010,3010,0
20240216,190900,196722505,3010,3010,3010,3010,0
20240216,190800,196722505,3010,3010,3010,3010,0
20240216,190700,196722505,3010,3010,3010,3010,0
20240216,190600,196722505,3010,3010,3010,3010,0
20240216,190500,196722505,3010,3010,3010,3010,0
20240216,190400,196722505,3010,3010,3010,3010,0
20240216,190300,196722505,3010,3010,3010,3010,0
20240216,190200,196722505,3010,3010,3010,3010,0
20240216,190100,196722505,3010,3010,3010,3010,0
20240216,190000,196722505,3010,3010,3010,3010,0
20240216,185900,196722505,3010,3010,3010,3010,0
20240216,185800,196722505,3010,3010,3010,3010,0
20240216,185700,196722505,3010,3010,3010,3010,0
20240216,185600,196722505,3010,3010,3010,3010,701
20240216,185500,196722505,3010,3010,3010,3010,0
20240216,185400,196722505,3010,3010,3010,3010,0
20240216,185300,196722505,3010,3010,3010,3010,0
20240216,185200,196722505,3010,3010,3010,3010,0
20240216,185100,196722505,3010,3010,3010,3010,0
20240216,185000,196722505,3010,3010,3010,3010,0
20240216,184900,196722505,3010,3010,3010,3010,0
20240216,184800,196722505,3010,3010,3010,3010,0
20240216,184700,196722505,3010,3010,3010,3010,0
20240216,184600,196722505,3010,3010,3010,3010,0
20240216,184500,196722505,3010,3010,3010,3010,0
20240216,184400,196722505,3010,3010,3010,3010,0
20240216,184300,196722505,3010,3010,3010,3010,0
20240216,184200,196722505,3010,3010,3010,3010,0
20240216,184100,196722505,3010,3010,3010,3010,0
20240216,184000,196722505,3010,3010,3010,3010,0
20240216,183900,196722505,3010,3010,3010,3010,0
20240216,183800,196722505,3010,3010,3010,3010,0
20240216,183700,196722505,3010,3010,3010,3010,0
20240216,183600,196722505,3010,3010,3010,3010,0
20240216,183500,196722505,3010,3010,3010,3010,0
20240216,183400,196722505,3010,3010,3010,3010,0
20240216,183300,196722505,3010,3010,3010,3010,0
20240216,183200,196722505,3010,3010,3010,3010,0
20240216,183100,196722505,3010,3010,3010,3010,0
20240216,183000,196722505,3010,3010,3010,3010,0
20240216,182900,196722505,3010,3010,3010,3010,0
20240216,182800,196722505,3010,3010,3010,3010,0
20240216,182700,196722505,3010,3010,3010,3010,0
20240216,182600,196722505,3010,3010,3010,3010,701
20240216,182500,196722505,3010,3010,3010,3010,0
20240216,182400,196722505,3010,3010,3010,3010,0
20240216,182300,196722505,3010,3010,3010,3010,0
20240216,182200,196722505,3010,3010,3010,3010,0
20240216,182100,196722505,3010,3010,3010,3010,0
20240216,182000,196722505,3010,3010,3010,3010,0
20240216,181900,196722505,3010,3010,3010,3010,0
20240216,181800,196722505,3010,3010,3010,3010,0
20240216,181700,196722505,3010,3010,3010,3010,0
20240216,181600,196722505,3010,3010,3010,3010,0
20240216,181500,196722505,3010,3010,3010,3010,0
20240216,181400,196722505,3010,3010,3010,3010,0
20240216,181300,196722505,3010,3010,3010,3010,0
20240216,181200,196722505,3010,3010,3010,3010,0
20240216,181100,196722505,3010,3010,3010,3010,0
20240216,181000,196722505,3010,3010,3010,3010,0
20240216,180900,196722505,3010,3010,3010,3010,0
20240216,180800,196722505,3010,3010,3010,3010,0
20240216,180700,196722505,3010,3010,3010,3010,0
20240216,180600,196722505,3010,3010,3010,3010,0
20240216,180500,196722505,3010,3010,3010,3010,0
20240216,180400,196722505,3010,3010,3010,3010,0
20240216,180300,196722505,3010,3010,3010,3010,0
20240216,180200,196722505,3010,3010,3010,3010,0
20240216,180100,196722505,3010,3010,3010,3010,0
20240216,180000,196722505,3010,3010,3010,3010,0
20240216,175900,196722505,3010,3010,3010,3010,0
20240216,175800,196722505,3010,3010,3010,3010,0
20240216,175700,196722505,3010,3010,3010,3010,0
20240216,175600,196722505,3010,3010,3010,3010,701
20240216,175500,196722505,3010,3010,3010,3010,0
20240216,175400,196722505,3010,3010,3010,3010,0
20240216,175300,196722505,3010,3010,3010,3010,0
20240216,175200,196722505,3010,3010,3010,3010,0
20240216,175100,196722505,3010,3010,3010,3010,0
20240216,175000,196722505,3010,3010,3010,3010,0
20240216,174900,196722505,3010,3010,3010,3010,0
20240216,174800,196722505,3010,3010,3010,3010,0
20240216,174700,196722505,3010,3010,3010,3010,0
20240216,174600,196722505,3010,3010,3010,3010,0
20240216,174500,196722505,3010,3010,3010,3010,0
20240216,174400,196722505,3010,3010,3010,3010,0
20240216,174300,196722505,3010,3010,3010,3010,0
20240216,174200,196722505,3010,3010,3010,3010,0
20240216,174100,196722505,3010,3010,3010,3010,0
20240216,174000,196722505,3010,3010,3010,3010,0
20240216,173900,196722505,3010,3010,3010,3010,0
20240216,173800,196722505,3010,3010,3010,3010,0
20240216,173700,196722505,3010,3010,3010,3010,0
20240216,173600,196722505,3010,3010,3010,3010,0
20240216,173500,196722505,3010,3010,3010,3010,0
20240216,173400,196722505,3010,3010,3010,3010,0
20240216,173300,196722505,3010,3010,3010,3010,0
20240216,173200,196722505,3010,3010,3010,3010,0
20240216,173100,196722505,3010,3010,3010,3010,0
20240216,173000,196722505,3010,3010,3010,3010,0
20240216,172900,196722505,3010,3010,3010,3010,0
20240216,172800,196722505,3010,3010,3010,3010,0
20240216,172700,196722505,3010,3010,3010,3010,0
20240216,172600,196722505,3010,3010,3010,3010,701
20240216,172500,196722505,3010,3010,3010,3010,0
20240216,172400,196722505,3010,3010,3010,3010,0
20240216,172300,196722505,3010,3010,3010,3010,0
20240216,172200,196722505,3010,3010,3010,3010,0
20240216,172100,196722505,3010,3010,3010,3010,0
20240216,172000,196722505,3010,3010,3010,3010,0
20240216,171900,196722505,3010,3010,3010,3010,0
20240216,171800,196722505,3010,3010,3010,3010,0
20240216,171700,196722505,3010,3010,3010,3010,0
20240216,171600,196722505,3010,3010,3010,3010,0
20240216,171500,196722505,3010,3010,3010,3010,0
20240216,171400,196722505,3010,3010,3010,3010,0
20240216,171300,196722505,3010,3010,3010,3010,0
20240216,171200,196722505,3010,3010,3010,3010,0
20240216,171100,196722505,3010,3010,3010,3010,0
20240216,171000,196722505,3010,3010,3010,3010,0
20240216,170900,196722505,3010,3010,3010,3010,0
20240216,170800,196722505,3010,3010,3010,3010,0
20240216,170700,196722505,3010,3010,3010,3010,0
20240216,170600,196722505,3010,3010,3010,3010,0
20240216,170500,196722505,3010,3010,3010,3010,0
20240216,170400,196722505,3010,3010,3010,3010,0
20240216,170300,196722505,3010,3010,3010,3010,0
20240216,170200,196722505,3010,3010,3010,3010,0
20240216,170100,196722505,3010,3010,3010,3010,0
20240216,170000,196722505,3010,3010,3010,3010,0
20240216,165900,196722505,3010,3010,3010,3010,0
20240216,165800,196722505,3010,3010,3010,3010,0
20240216,165700,196722505,3010,3010,3010,3010,0
20240216,165600,196722505,3010,3010,3010,3010,701
20240216,165500,196722505,3010,3010,3010,3010,0
20240216,165400,196722505,3010,3010,3010,3010,0
20240216,165300,196722505,3010,3010,3010,3010,0
20240216,165200,196722505,3010,3010,3010,3010,0
20240216,165100,196722505,3010,3010,3010,3010,0
20240216,165000,196722505,3010,3010,3010,3010,0
20240216,164900,196722505,3010,3010,3010,3010,0
20240216,164800,196722505,3010,3010,3010,3010,0
20240216,164700,196722505,3010,3010,3010,3010,0
20240216,164600,196722505,3010,3010,3010,3010,0
20240216,164500,196722505,3010,3010,3010,3010,0
20240216,164400,196722505,3010,3010,3010,3010,0
20240216,164300,196722505,3010,3010,3010,3010,0
20240216,164200,196722505,3010,3010,3010,3010,0
20240216,164100,196722505,3010,3010,3010,3010,0
20240216,164000,196722505,3010,3010,3010,3010,0
20240216,163900,196722505,3010,3010,3010,3010,0
20240216,163800,196722505,3010,3010,3010,3010,0
20240216,163700,196722505,3010,3010,3010,3010,0
20240216,163600,196722505,3010,3010,3010,3010,0
20240216,163500,196722505,3010,3010,3010,3010,0
20240216,163400,196722505,3010,3010,3010,3010,0
20240216,163300,196722505,3010,3010,3010,3010,0
20240216,163200,196722505,3010,3010,3010,3010,0
20240216,163100,196722505,3010,3010,3010,3010,0
20240216,163000,196722505,3010,3010,3010,3010,0
20240216,162900,196722505,3010,3010,3010,3010,0
20240216,162800,196722505,3010,3010,3010,3010,0
20240216,162700,196722505,3010,3010,3010,3010,0
20240216,162600,196722505,3010,3010,3010,3010,701
20240216,162500,196722505,3010,3010,3010,3010,0
20240216,162400,196722505,3010,3010,3010,3010,0
20240216,162300,196722505,3010,3010,3010,3010,0
20240216,162200,196722505,3010,3010,3010,3010,0
20240216,162100,196722505,3010,3010,3010,3010,0
20240216,162000,196722505,3010,3010,3010,3010,0
20240216,161900,196722505,3010,3010,3010,3010,0
20240216,161800,196722505,3010,3010,3010,3010,0
20240216,161700,196722505,3010,3010,3010,3010,0
20240216,161600,196722505,3010,3010,3010,3010,0
20240216,161500,196722505,3010,3010,3010,3010,0
20240216,161400,196722505,3010,3010,3010,3010,0
20240216,161300,196722505,3010,3010,3010,3010,0
20240216,161200,196722505,3010,3010,3010,3010,0
20240216,161100,196722505,3010,3010,3010,3010,0
20240216,161000,196722505,3010,3010,3010,3010,0
20240216,160900,196722505,3010,3010,3010,3010,0
20240216,160800,196722505,3010,3010,3010,3010,0
20240216,160700,196722505,3010,3010,3010,3010,0
20240216,160600,196722505,3010,3010,3010,3010,0
20240216,160500,196722505,3010,3010,3010,3010,0
20240216,160400,196722505,3010,3010,3010,3010,0
20240216,160300,196722505,3010,3010,3010,3010,0
20240216,160200,196722505,3010,3010,3010,3010,0
20240216,160100,196722505,3010,3010,3010,3010,0
20240216,160000,196722505,3010,3010,3010,3010,0
20240216,155900,196722505,3010,3010,3010,3010,0
20240216,155800,196722505,3010,3010,3010,3010,0
20240216,155700,196722505,3010,3010,3010,3010,0
20240216,155600,196722505,3010,3010,3010,3010,701
20240216,155500,196722505,3010,3010,3010,3010,0
20240216,155400,196722505,3010,3010,3010,3010,0
20240216,155300,196722505,3010,3010,3010,3010,0
20240216,155200,196722505,3010,3010,3010,3010,0
20240216,155100,196722505,3010,3010,3010,3010,0
20240216,155000,196722505,3010,3010,3010,3010,0
20240216,154900,196722505,3010,3010,3010,3010,0
20240216,154800,196722505,3010,3010,3010,3010,0
20240216,154700,196722505,3010,3010,3010,3010,0
20240216,154600,196722505,3010,3010,3010,3010,0
20240216,154500,196722505,3010,3010,3010,3010,0
20240216,154400,196722505,3010,3010,3010,3010,0
20240216,154300,196722505,3010,3010,3010,3010,0
20240216,154200,196722505,3010,3010,3010,3010,0
20240216,154100,196722505,3010,3010,3010,3010,0
20240216,154000,196722505,3010,3010,3010,3010,0
20240216,153900,196722505,3010,3010,3010,3010,0
20240216,153800,196722505,3010,3010,3010,3010,0
20240216,153700,196722505,3010,3010,3010,3010,0
20240216,153600,196722505,3010,3010,3010,3010,0
20240216,153500,196722505,3010,3010,3010,3010,0
20240216,153400,196722505,3010,3010,3010,3010,0
20240216,153300,196722505,3010,3010,3010,3010,0
20240216,153200,196722505,3010,3010,3010,3010,0
20240216,153100,196722505,3010,3010,3010,3010,0
20240216,153000,196722505,3010,3010,3010,3010,701
20240216,152900,194612495,3005,3005,3005,3005,0
20240216,152800,194612495,3005,3005,3005,3005,0
20240216,152700,194612495,3005,3005,3005,3005,0
20240216,152600,194612495,3005,3005,3005,3005,0
20240216,152500,194612495,3005,3005,3005,3005,0
20240216,152400,194612495,3005,3005,3005,3005,0
20240216,152300,194612495,3005,3005,3005,3005,0
20240216,152200,194612495,3005,3005,3005,3005,0
20240216,152100,194612495,3005,3005,3005,3005,0
20240216,152000,194612495,3005,3005,3005,3005,0
20240216,151900,194612495,3005,3005,3010,3005,136
20240216,151800,194203315,3005,3005,3005,3005,0
20240216,151700,194203315,3005,3005,3005,3005,34
20240216,151600,194101145,3005,3010,3010,3005,36
20240216,151500,193992885,3005,3005,3005,3005,0
20240216,151400,193992885,3005,3010,3010,3005,446
20240216,151300,192651155,3010,3010,3010,3010,28
20240216,151200,192566875,3005,3010,3010,3005,220
20240216,151100,191904940,3005,3005,3005,3005,519
20240216,151000,190345345,3005,3005,3010,3005,41
20240216,150900,190222040,3005,3005,3005,3005,0
20240216,150800,190222040,3005,3005,3005,3005,7
20240216,150700,190201005,3010,3005,3010,3005,30
20240216,150600,190110755,3005,3005,3005,3005,0
20240216,150500,190110755,3005,3005,3005,3005,0
20240216,150400,190110755,3005,3005,3005,3005,0
20240216,150300,190110755,3005,3005,3005,3005,3
20240216,150200,190101740,3015,3015,3015,3005,80
20240216,150100,189860740,3005,3005,3005,3005,0
20240216,150000,189860740,3005,3005,3005,3005,0
20240216,145900,189860740,3005,3005,3005,3005,1
20240216,145800,189857735,3005,3015,3015,3005,205
20240216,145700,189240240,3005,3005,3005,3005,0
20240216,145600,189240240,3005,3005,3005,3005,0
20240216,145500,189240240,3005,3005,3005,3005,0
20240216,145400,189240240,3005,3005,3005,3005,0
20240216,145300,189240240,3005,3005,3005,3005,0
20240216,145200,189240240,3005,3005,3005,3005,0
20240216,145100,189240240,3005,3005,3005,3005,0
20240216,145000,189240240,3005,3005,3005,3005,0
20240216,144900,189240240,3005,3005,3005,3005,0
20240216,144800,189240240,3005,3005,3005,3005,0
20240216,144700,189240240,3005,3005,3005,3005,0
20240216,144600,189240240,3005,3005,3005,3005,1
20240216,144500,189237235,3005,3005,3005,3005,2
20240216,144400,189231225,3020,3020,3020,3020,0
20240216,144300,189231225,3020,3020,3020,3020,0
20240216,144200,189231225,3020,3020,3020,3020,1
20240216,144100,189228205,3010,3020,3020,3005,7
20240216,144000,189207150,3005,3010,3020,3005,32
20240216,143900,189110885,3005,3010,3020,3005,541
20240216,143800,187483085,3010,3010,3010,3010,0
20240216,143700,187483085,3010,3020,3020,3010,378
20240216,143600,186343505,3010,3010,3015,3010,1078
20240216,143500,183097475,3010,3010,3010,3010,0
20240216,143400,183097475,3010,3010,3010,3010,0
20240216,143300,183097475,3010,3010,3010,3010,0
20240216,143200,183097475,3010,3010,3010,3010,0
20240216,143100,183097475,3010,3010,3010,3010,0
20240216,143000,183097475,3010,3010,3010,3010,0
20240216,142900,183097475,3010,3010,3010,3010,0
20240216,142800,183097475,3010,3010,3010,3010,0
20240216,142700,183097475,3010,3010,3010,3010,0
20240216,142600,183097475,3010,3010,3010,3010,0
20240216,142500,183097475,3010,3010,3010,3010,0
20240216,142400,183097475,3010,3010,3010,3010,5
20240216,142300,183082425,3010,3010,3010,3010,0
20240216,142200,183082425,3010,3010,3010,3010,0
20240216,142100,183082425,3010,3015,3015,3010,11
20240216,142000,183049275,3010,3010,3010,3010,0
20240216,141900,183049275,3010,3010,3010,3010,2
20240216,141800,183043255,3010,3015,3015,3010,30
20240216,141700,182952945,3010,3015,3015,3010,297
20240216,141600,182058125,3010,3010,3010,3010,0
20240216,141500,182058125,3010,3010,3010,3010,3
20240216,141400,182049095,3010,3010,3010,3010,56
20240216,141300,181880535,3010,3010,3010,3010,0
20240216,141200,181880535,3010,3010,3010,3010,0
20240216,141100,181880535,3010,3010,3010,3010,0
20240216,141000,181880535,3010,3010,3010,3010,0
20240216,140900,181880535,3010,3015,3015,3010,243
20240216,140800,181149100,3010,3010,3010,3010,0
20240216,140700,181149100,3010,3010,3010,3010,0
20240216,140600,181149100,3010,3010,3010,3010,0
20240216,140500,181149100,3010,3010,3010,3010,0
20240216,140400,181149100,3010,3015,3015,3010,1140
20240216,140300,177714370,3010,3010,3010,3010,0
20240216,140200,177714370,3010,3010,3010,3010,0
20240216,140100,177714370,3010,3010,3010,3010,0
20240216,140000,177714370,3010,3010,3010,3010,0
20240216,135900,177714370,3010,3010,3010,3010,0
20240216,135800,177714370,3010,3010,3010,3010,0
20240216,135700,177714370,3010,3010,3010,3010,1
20240216,135600,177711360,3010,3010,3010,3010,0
20240216,135500,177711360,3010,3010,3010,3010,1
20240216,135400,177708350,3025,3025,3025,3025,2
20240216,135300,177702300,3010,3010,3010,3010,1
20240216,135200,177699290,3010,3010,3010,3010,2
20240216,135100,177693270,3025,3025,3025,3025,0
20240216,135000,177693270,3025,3025,3025,3025,0
20240216,134900,177693270,3025,3025,3025,3010,27
20240216,134800,177611970,3010,3010,3010,3010,70
20240216,134700,177401270,3010,3010,3010,3010,4
20240216,134600,177389230,3025,3025,3025,3025,0
20240216,134500,177389230,3025,3025,3025,3025,0
20240216,134400,177389230,3025,3025,3025,3025,1
20240216,134300,177386205,3010,3025,3025,3010,14
20240216,134200,177344035,3010,3020,3025,3010,999
20240216,134100,174329055,3010,3025,3025,3010,23
20240216,134000,174259785,3010,3010,3010,3010,0
20240216,133900,174259785,3010,3010,3010,3010,0
20240216,133800,174259785,3010,3010,3010,3010,0
20240216,133700,174259785,3010,3010,3010,3010,0
20240216,133600,174259785,3010,3020,3030,3010,319
20240216,133500,173298025,3010,3010,3010,3010,1730
20240216,133400,168090725,3010,3010,3010,3010,0
20240216,133300,168090725,3010,3010,3010,3010,0
20240216,133200,168090725,3010,3010,3010,3010,0
20240216,133100,168090725,3010,3010,3010,3010,0
20240216,133000,168090725,3010,3010,3010,3010,0
20240216,132900,168090725,3010,3010,3010,3010,0
20240216,132800,168090725,3010,3010,3010,3010,1
20240216,132700,168087715,3020,3020,3020,3020,0
20240216,132600,168087715,3020,3020,3020,3020,0
20240216,132500,168087715,3020,3020,3020,3020,0
20240216,132400,168087715,3020,3020,3020,3020,0
20240216,132300,168087715,3020,3020,3020,3020,0
20240216,132200,168087715,3020,3020,3020,3020,0
20240216,132100,168087715,3020,3020,3020,3020,0
20240216,132000,168087715,3020,3020,3020,3020,0
20240216,131900,168087715,3020,3020,3020,3020,0
20240216,131800,168087715,3020,3020,3020,3020,1
20240216,131700,168084695,3005,3005,3005,3005,0
20240216,131600,168084695,3005,3005,3005,3005,0
20240216,131500,168084695,3005,3005,3005,3005,0
20240216,131400,168084695,3005,3005,3005,3005,0
20240216,131300,168084695,3005,3005,3005,3005,0
20240216,131200,168084695,3005,3005,3005,3005,0
20240216,131100,168084695,3005,3005,3005,3005,0
20240216,131000,168084695,3005,3005,3005,3005,0
20240216,130900,168084695,3005,3005,3005,3005,0
20240216,130800,168084695,3005,3005,3005,3005,0
20240216,130700,168084695,3005,3005,3005,3005,0
20240216,130600,168084695,3005,3005,3005,3005,0
20240216,130500,168084695,3005,3005,3005,3005,0
20240216,130400,168084695,3005,3005,3005,3005,0
20240216,130300,168084695,3005,3005,3005,3005,0
20240216,130200,168084695,3005,3005,3005,3005,0
20240216,130100,168084695,3005,3005,3005,3005,0
20240216,130000,168084695,3005,3005,3005,3005,0
20240216,125900,168084695,3005,3005,3005,3005,14
20240216,125800,168042625,3005,3005,3005,3005,0
20240216,125700,168042625,3005,3005,3005,3005,0
20240216,125600,168042625,3005,3005,3005,3005,50
20240216,125500,167892375,3005,3005,3005,3005,0
20240216,125400,167892375,3005,3010,3010,3005,266
20240216,125300,167092150,3005,3005,3005,3005,0
20240216,125200,167092150,3005,3005,3005,3005,0
20240216,125100,167092150,3005,3005,3005,3005,0
20240216,125000,167092150,3005,3010,3010,3005,1612
20240216,124900,162240360,3010,3010,3010,3010,28
20240216,124800,162156080,3010,3010,3010,3010,0
20240216,124700,162156080,3010,3010,3010,3010,0
20240216,124600,162156080,3010,3010,3010,3010,0
20240216,124500,162156080,3010,3010,3010,3010,0
20240216,124400,162156080,3010,3010,3010,3010,43
20240216,124300,162026650,3010,3010,3010,3010,0
20240216,124200,162026650,3010,3010,3010,3010,0
20240216,124100,162026650,3010,3010,3010,3010,0
20240216,124000,162026650,3010,3010,3010,3010,0
20240216,123900,162026650,3010,3010,3010,3010,0
20240216,123800,162026650,3010,3010,3010,3010,0
20240216,123700,162026650,3010,3010,3010,3010,0
20240216,123600,162026650,3010,3010,3010,3010,0
20240216,123500,162026650,3010,3010,3010,3010,0
20240216,123400,162026650,3010,3010,3010,3010,0
20240216,123300,162026650,3010,3010,3010,3010,0
20240216,123200,162026650,3010,3010,3010,3010,6
20240216,123100,162008590,3010,3010,3010,3010,707
20240216,123000,159880520,3010,3010,3010,3010,4
20240216,122900,159868480,3010,3010,3010,3010,0
20240216,122800,159868480,3010,3010,3010,3010,0
20240216,122700,159868480,3010,3010,3010,3010,0
20240216,122600,159868480,3010,3010,3010,3010,13
20240216,122500,159829350,3010,3010,3010,3010,5
20240216,122400,159814300,3010,3020,3020,3010,7
20240216,122300,159793220,3030,3030,3030,3030,0
20240216,122200,159793220,3030,3020,3030,3020,10
20240216,122100,159762930,3030,3020,3030,3020,11
20240216,122000,159729630,3010,3010,3010,3010,4
20240216,121900,159717590,3010,3030,3030,3010,47
20240216,121800,159576080,3010,3025,3035,3010,486
20240216,121700,158106230,3010,3020,3035,3010,12
20240216,121600,158069935,3020,3010,3035,3010,14
20240216,121500,158027545,3010,3015,3035,3010,304
20240216,121400,157112420,3015,3035,3035,3015,8
20240216,121300,157088275,3010,3030,3035,3010,18
20240216,121200,157034000,3035,3035,3035,3035,0
20240216,121100,157034000,3035,3010,3035,3010,17
20240216,121000,156982600,3020,3020,3020,3020,1
20240216,120900,156979580,3035,3035,3035,3035,0
20240216,120800,156979580,3035,3035,3035,3035,0
20240216,120700,156979580,3035,3035,3035,3035,0
20240216,120600,156979580,3035,3035,3035,3035,0
20240216,120500,156979580,3035,3025,3035,3010,28
20240216,120400,156894800,3020,3025,3035,3010,80
20240216,120300,156652825,3015,3015,3015,3015,0
20240216,120200,156652825,3015,3025,3035,3015,13
20240216,120100,156613510,3020,3020,3020,3020,0
20240216,120000,156613510,3020,3020,3020,3020,10
20240216,115900,156583310,3010,3020,3035,3010,56
20240216,115800,156413955,3010,3015,3015,3010,10
20240216,115700,156383850,3010,3025,3030,3010,2675
20240216,115600,148297405,3020,3020,3020,3020,2
20240216,115500,148291365,3040,3040,3040,3040,0
20240216,115400,148291365,3040,3040,3040,3040,0
20240216,115300,148291365,3040,3040,3040,3040,0
20240216,115200,148291365,3040,3040,3040,3040,0
20240216,115100,148291365,3040,3040,3040,3040,0
20240216,115000,148291365,3040,3040,3040,3040,0
20240216,114900,148291365,3040,3040,3040,3040,0
20240216,114800,148291365,3040,3040,3040,3040,0
20240216,114700,148291365,3040,3040,3040,3040,0
20240216,114600,148291365,3040,3040,3040,3040,0
20240216,114500,148291365,3040,3040,3040,3040,0
20240216,114400,148291365,3040,3025,3040,3025,20
20240216,114300,148230715,3020,3020,3020,3020,0
20240216,114200,148230715,3020,3015,3020,3015,5
20240216,114100,148215635,3035,3035,3035,3035,0
20240216,114000,148215635,3035,3035,3035,3035,0
20240216,113900,148215635,3035,3035,3035,3035,0
20240216,113800,148215635,3035,3025,3035,3015,110
20240216,113700,147883270,3025,3020,3025,3015,22
20240216,113600,147816740,3015,3025,3025,3015,526
20240216,113500,146225930,3020,3045,3045,3020,1638
20240216,113400,141243370,3045,3025,3045,3025,2
20240216,113300,141237300,3025,3040,3040,3025,1335
20240216,113200,137183925,3040,3030,3040,3030,2
20240216,113100,137177855,3020,3025,3040,3020,3811
20240216,113000,125610435,3015,3030,3035,3015,454
20240216,112900,124237585,3030,3025,3030,3015,2326
20240216,112800,117195135,3015,3025,3025,3015,4
20240216,112700,117183065,3015,3015,3025,3015,53
20240216,112600,117023260,3010,3010,3010,3010,0
20240216,112500,117023260,3010,3020,3020,3010,1021
20240216,112400,113940050,3010,3010,3010,3010,13
20240216,112300,113900920,3010,3010,3010,3010,16
20240216,112200,113852760,3010,3020,3020,3010,235
20240216,112100,113144300,3010,3010,3010,3010,0
20240216,112000,113144300,3010,3010,3010,3010,0
20240216,111900,113144300,3010,3010,3010,3010,0
20240216,111800,113144300,3010,3010,3010,3010,237
20240216,111700,112430930,3010,3010,3020,3010,377
20240216,111600,111296000,3010,3010,3010,3010,0
20240216,111500,111296000,3010,3010,3010,3010,0
20240216,111400,111296000,3010,3010,3010,3010,0
20240216,111300,111296000,3010,3010,3010,3010,3
20240216,111200,111286970,3010,3010,3010,3010,0
20240216,111100,111286970,3010,3010,3010,3010,0
20240216,111000,111286970,3010,3010,3010,3010,0
20240216,110900,111286970,3010,3010,3010,3010,0
20240216,110800,111286970,3010,3010,3010,3010,94
20240216,110700,111004030,3010,3010,3010,3010,0
20240216,110600,111004030,3010,3010,3010,3010,0
20240216,110500,111004030,3010,3010,3010,3010,0
20240216,110400,111004030,3010,3010,3010,3010,0
20240216,110300,111004030,3010,3020,3025,3010,571
20240216,110200,109280955,3020,3015,3020,3015,646
20240216,110100,107330040,3010,3010,3010,3010,805
20240216,110000,104906990,3005,3005,3005,3005,0
20240216,105900,104906990,3005,3005,3005,3005,0
20240216,105800,104906990,3005,3005,3005,3005,0
20240216,105700,104906990,3005,3005,3005,3005,0
20240216,105600,104906990,3005,3005,3005,3005,0
20240216,105500,104906990,3005,3005,3005,3005,0
20240216,105400,104906990,3005,3005,3005,3005,0
20240216,105300,104906990,3005,3005,3005,3005,3
20240216,105200,104897975,3005,3005,3005,3005,58
20240216,105100,104723685,3000,3000,3000,3000,0
20240216,105000,104723685,3000,3000,3000,3000,0
20240216,104900,104723685,3000,3000,3000,3000,0
20240216,104800,104723685,3000,3000,3000,3000,0
20240216,104700,104723685,3000,3000,3000,3000,0
20240216,104600,104723685,3000,3000,3000,3000,0
20240216,104500,104723685,3000,3000,3000,3000,0
20240216,104400,104723685,3000,3000,3000,3000,0
20240216,104300,104723685,3000,3000,3000,3000,0
20240216,104200,104723685,3000,3000,3000,3000,0
20240216,104100,104723685,3000,3000,3020,3000,158
20240216,104000,104247190,3000,3000,3000,3000,1
20240216,103900,104244190,3005,3005,3005,3005,0
20240216,103800,104244190,3005,3005,3005,3005,0
20240216,103700,104244190,3005,3005,3005,3005,0
20240216,103600,104244190,3005,3015,3015,3005,104
20240216,103500,103930670,3000,3000,3000,3000,0
20240216,103400,103930670,3000,3000,3000,3000,0
20240216,103300,103930670,3000,3005,3005,3000,104
20240216,103200,103618195,3005,3005,3005,3005,0
20240216,103100,103618195,3005,3005,3005,3005,0
20240216,103000,103618195,3005,3005,3005,3005,0
20240216,102900,103618195,3005,3005,3005,3005,1
20240216,102800,103615190,3000,3000,3000,3000,0
20240216,102700,103615190,3000,3000,3000,3000,0
20240216,102600,103615190,3000,3005,3005,3000,74
20240216,102500,103392930,3005,3005,3005,3005,0
20240216,102400,103392930,3005,3005,3005,3005,0
20240216,102300,103392930,3005,3005,3005,3005,0
20240216,102200,103392930,3005,3005,3005,3005,0
20240216,102100,103392930,3005,3005,3005,3005,0
20240216,102000,103392930,3005,3005,3005,3005,0
20240216,101900,103392930,3005,3005,3005,3005,16
20240216,101800,103344850,3005,3005,3005,3005,0
20240216,101700,103344850,3005,3005,3005,3005,0
20240216,101600,103344850,3005,3005,3005,3005,0
20240216,101500,103344850,3005,3005,3005,3005,2
20240216,101400,103338840,3000,3000,3000,3000,0
20240216,101300,103338840,3000,3000,3000,3000,0
20240216,101200,103338840,3000,3000,3000,3000,12
20240216,101100,103302840,3000,3000,3000,3000,0
20240216,101000,103302840,3000,3000,3000,3000,0
20240216,100900,103302840,3000,3005,3005,3000,436
20240216,100800,101992815,3005,3005,3005,3005,44
20240216,100700,101860595,3000,3010,3020,3000,1129
20240216,100600,98464400,3010,3000,3010,3000,417
20240216,100500,97211660,3000,2990,3000,2990,7
20240216,100400,97190720,3000,3000,3000,3000,33
20240216,100300,97091720,2990,2990,2990,2990,0
20240216,100200,97091720,2990,2995,2995,2990,1118
20240216,100100,93743640,2990,2990,2990,2990,0
20240216,100000,93743640,2990,2995,2995,2990,393
20240216,095900,92566905,2990,2990,2990,2990,5
20240216,095800,92551955,2990,2990,2990,2990,0
20240216,095700,92551955,2990,2990,2990,2990,37
20240216,095600,92441325,2990,2990,2990,2990,0
20240216,095500,92441325,2990,2990,2990,2990,5
20240216,095400,92426375,2990,2990,2990,2990,0
20240216,095300,92426375,2990,2990,2990,2990,203
20240216,095200,91819405,2990,2995,2995,2990,428
20240216,095100,90537865,2995,2995,2995,2995,1
20240216,095000,90534870,2995,2995,2995,2995,0
20240216,094900,90534870,2995,2995,2995,2995,0
20240216,094800,90534870,2995,2995,2995,2995,0
20240216,094700,90534870,2995,3005,3005,2995,10
20240216,094600,90504840,2990,2990,2990,2990,0
20240216,094500,90504840,2990,3000,3005,2990,2507
20240216,094400,82983935,3000,3000,3000,3000,0
20240216,094300,82983935,3000,2995,3000,2990,7357
20240216,094200,60938065,2995,2995,2995,2995,0
20240216,094100,60938065,2995,2995,2995,2995,30
20240216,094000,60848215,2995,2990,2995,2990,118
20240216,093900,60494845,2995,2990,2995,2990,18
20240216,093800,60440975,2990,2995,2995,2990,209
20240216,093700,59815065,2990,2990,2990,2990,18
20240216,093600,59761245,2990,2990,2990,2990,21
20240216,093500,59698455,2990,2980,2990,2980,493
20240216,093400,58224445,2980,2980,2980,2980,86
20240216,093300,57968165,2980,2980,2980,2980,63
20240216,093200,57780425,2980,2980,2980,2980,357
20240216,093100,56716565,2980,2990,2990,2980,983
20240216,093000,53787200,2990,2990,2990,2990,0
20240216,092900,53787200,2990,2990,2990,2990,0
20240216,092800,53787200,2990,2990,2990,2990,0
20240216,092700,53787200,2990,2990,2990,2990,455
20240216,092600,52426750,2980,3000,3000,2980,3255
20240216,092500,42679490,3000,2985,3000,2985,4770
20240216,092400,28379790,2980,2980,2980,2980,0
20240216,092300,28379790,2980,2980,2980,2980,21
20240216,092200,28317210,2970,2970,2970,2970,0
20240216,092100,28317210,2970,2995,2995,2970,7173
20240216,092000,6913275,2995,2995,2995,2995,0
20240216,091900,6913275,2995,2995,2995,2995,0
20240216,091800,6913275,2995,2995,2995,2995,0
20240216,091700,6913275,2995,2995,2995,2995,0
20240216,091600,6913275,2995,2995,2995,2995,0
20240216,091500,6913275,2995,2995,2995,2995,41
20240216,091400,6790480,2995,2995,2995,2995,0
20240216,091300,6790480,2995,3000,3000,2995,658
20240216,091200,4816700,3000,3000,3000,3000,0
20240216,091100,4816700,3000,3000,3000,3000,0
20240216,091000,4816700,3000,3000,3000,3000,0
20240216,090900,4816700,3000,3000,3000,3000,0
20240216,090800,4816700,3000,3000,3000,3000,2
20240216,090700,4810700,3000,3000,3000,3000,4
20240216,090600,4798700,3000,3000,3000,3000,72
20240216,090500,4582700,3005,3000,3005,3000,50
20240216,090400,4432685,2995,2995,2995,2995,0
20240216,090300,4432685,2995,2995,2995,2995,0
20240216,090200,4432685,2995,2995,2995,2995,2
20240216,090100,4426695,2995,2995,2995,2995,0
20240216,090000,4426695,2995,3005,3005,2995,1397