KissMeData/092190/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195900,85351470,3835,3835,3835,3835,119
20240216,195800,85351470,3835,3835,3835,3835,0
20240216,195700,85351470,3835,3835,3835,3835,0
20240216,195600,85351470,3835,3835,3835,3835,0
20240216,195500,85351470,3835,3835,3835,3835,0
20240216,195400,85351470,3835,3835,3835,3835,0
20240216,195300,85351470,3835,3835,3835,3835,0
20240216,195200,85351470,3835,3835,3835,3835,0
20240216,195100,85351470,3835,3835,3835,3835,0
20240216,195000,85351470,3835,3835,3835,3835,0
20240216,194900,85351470,3835,3835,3835,3835,0
20240216,194800,85351470,3835,3835,3835,3835,0
20240216,194700,85351470,3835,3835,3835,3835,0
20240216,194600,85351470,3835,3835,3835,3835,0
20240216,194500,85351470,3835,3835,3835,3835,0
20240216,194400,85351470,3835,3835,3835,3835,0
20240216,194300,85351470,3835,3835,3835,3835,0
20240216,194200,85351470,3835,3835,3835,3835,0
20240216,194100,85351470,3835,3835,3835,3835,0
20240216,194000,85351470,3835,3835,3835,3835,0
20240216,193900,85351470,3835,3835,3835,3835,0
20240216,193800,85351470,3835,3835,3835,3835,0
20240216,193700,85351470,3835,3835,3835,3835,0
20240216,193600,85351470,3835,3835,3835,3835,0
20240216,193500,85351470,3835,3835,3835,3835,0
20240216,193400,85351470,3835,3835,3835,3835,0
20240216,193300,85351470,3835,3835,3835,3835,0
20240216,193200,85351470,3835,3835,3835,3835,0
20240216,193100,85351470,3835,3835,3835,3835,0
20240216,193000,85351470,3835,3835,3835,3835,0
20240216,192900,85351470,3835,3835,3835,3835,119
20240216,192800,85351470,3835,3835,3835,3835,0
20240216,192700,85351470,3835,3835,3835,3835,0
20240216,192600,85351470,3835,3835,3835,3835,0
20240216,192500,85351470,3835,3835,3835,3835,0
20240216,192400,85351470,3835,3835,3835,3835,0
20240216,192300,85351470,3835,3835,3835,3835,0
20240216,192200,85351470,3835,3835,3835,3835,0
20240216,192100,85351470,3835,3835,3835,3835,0
20240216,192000,85351470,3835,3835,3835,3835,0
20240216,191900,85351470,3835,3835,3835,3835,0
20240216,191800,85351470,3835,3835,3835,3835,0
20240216,191700,85351470,3835,3835,3835,3835,0
20240216,191600,85351470,3835,3835,3835,3835,0
20240216,191500,85351470,3835,3835,3835,3835,0
20240216,191400,85351470,3835,3835,3835,3835,0
20240216,191300,85351470,3835,3835,3835,3835,0
20240216,191200,85351470,3835,3835,3835,3835,0
20240216,191100,85351470,3835,3835,3835,3835,0
20240216,191000,85351470,3835,3835,3835,3835,0
20240216,190900,85351470,3835,3835,3835,3835,0
20240216,190800,85351470,3835,3835,3835,3835,0
20240216,190700,85351470,3835,3835,3835,3835,0
20240216,190600,85351470,3835,3835,3835,3835,0
20240216,190500,85351470,3835,3835,3835,3835,0
20240216,190400,85351470,3835,3835,3835,3835,0
20240216,190300,85351470,3835,3835,3835,3835,0
20240216,190200,85351470,3835,3835,3835,3835,0
20240216,190100,85351470,3835,3835,3835,3835,0
20240216,190000,85351470,3835,3835,3835,3835,0
20240216,185900,85351470,3835,3835,3835,3835,119
20240216,185800,85351470,3835,3835,3835,3835,0
20240216,185700,85351470,3835,3835,3835,3835,0
20240216,185600,85351470,3835,3835,3835,3835,0
20240216,185500,85351470,3835,3835,3835,3835,0
20240216,185400,85351470,3835,3835,3835,3835,0
20240216,185300,85351470,3835,3835,3835,3835,0
20240216,185200,85351470,3835,3835,3835,3835,0
20240216,185100,85351470,3835,3835,3835,3835,0
20240216,185000,85351470,3835,3835,3835,3835,0
20240216,184900,85351470,3835,3835,3835,3835,0
20240216,184800,85351470,3835,3835,3835,3835,0
20240216,184700,85351470,3835,3835,3835,3835,0
20240216,184600,85351470,3835,3835,3835,3835,0
20240216,184500,85351470,3835,3835,3835,3835,0
20240216,184400,85351470,3835,3835,3835,3835,0
20240216,184300,85351470,3835,3835,3835,3835,0
20240216,184200,85351470,3835,3835,3835,3835,0
20240216,184100,85351470,3835,3835,3835,3835,0
20240216,184000,85351470,3835,3835,3835,3835,0
20240216,183900,85351470,3835,3835,3835,3835,0
20240216,183800,85351470,3835,3835,3835,3835,0
20240216,183700,85351470,3835,3835,3835,3835,0
20240216,183600,85351470,3835,3835,3835,3835,0
20240216,183500,85351470,3835,3835,3835,3835,0
20240216,183400,85351470,3835,3835,3835,3835,0
20240216,183300,85351470,3835,3835,3835,3835,0
20240216,183200,85351470,3835,3835,3835,3835,0
20240216,183100,85351470,3835,3835,3835,3835,0
20240216,183000,85351470,3835,3835,3835,3835,0
20240216,182900,85351470,3835,3835,3835,3835,119
20240216,182800,85351470,3835,3835,3835,3835,0
20240216,182700,85351470,3835,3835,3835,3835,0
20240216,182600,85351470,3835,3835,3835,3835,0
20240216,182500,85351470,3835,3835,3835,3835,0
20240216,182400,85351470,3835,3835,3835,3835,0
20240216,182300,85351470,3835,3835,3835,3835,0
20240216,182200,85351470,3835,3835,3835,3835,0
20240216,182100,85351470,3835,3835,3835,3835,0
20240216,182000,85351470,3835,3835,3835,3835,0
20240216,181900,85351470,3835,3835,3835,3835,0
20240216,181800,85351470,3835,3835,3835,3835,0
20240216,181700,85351470,3835,3835,3835,3835,0
20240216,181600,85351470,3835,3835,3835,3835,0
20240216,181500,85351470,3835,3835,3835,3835,0
20240216,181400,85351470,3835,3835,3835,3835,0
20240216,181300,85351470,3835,3835,3835,3835,0
20240216,181200,85351470,3835,3835,3835,3835,0
20240216,181100,85351470,3835,3835,3835,3835,0
20240216,181000,85351470,3835,3835,3835,3835,0
20240216,180900,85351470,3835,3835,3835,3835,0
20240216,180800,85351470,3835,3835,3835,3835,0
20240216,180700,85351470,3835,3835,3835,3835,0
20240216,180600,85351470,3835,3835,3835,3835,0
20240216,180500,85351470,3835,3835,3835,3835,0
20240216,180400,85351470,3835,3835,3835,3835,0
20240216,180300,85351470,3835,3835,3835,3835,0
20240216,180200,85351470,3835,3835,3835,3835,0
20240216,180100,85351470,3835,3835,3835,3835,0
20240216,180000,85351470,3835,3835,3835,3835,0
20240216,175900,85351470,3835,3835,3835,3835,119
20240216,175800,85351470,3835,3835,3835,3835,0
20240216,175700,85351470,3835,3835,3835,3835,0
20240216,175600,85351470,3835,3835,3835,3835,0
20240216,175500,85351470,3835,3835,3835,3835,0
20240216,175400,85351470,3835,3835,3835,3835,0
20240216,175300,85351470,3835,3835,3835,3835,0
20240216,175200,85351470,3835,3835,3835,3835,0
20240216,175100,85351470,3835,3835,3835,3835,0
20240216,175000,85351470,3835,3835,3835,3835,0
20240216,174900,85351470,3835,3835,3835,3835,0
20240216,174800,85351470,3835,3835,3835,3835,0
20240216,174700,85351470,3835,3835,3835,3835,0
20240216,174600,85351470,3835,3835,3835,3835,0
20240216,174500,85351470,3835,3835,3835,3835,0
20240216,174400,85351470,3835,3835,3835,3835,0
20240216,174300,85351470,3835,3835,3835,3835,0
20240216,174200,85351470,3835,3835,3835,3835,0
20240216,174100,85351470,3835,3835,3835,3835,0
20240216,174000,85351470,3835,3835,3835,3835,0
20240216,173900,85351470,3835,3835,3835,3835,0
20240216,173800,85351470,3835,3835,3835,3835,0
20240216,173700,85351470,3835,3835,3835,3835,0
20240216,173600,85351470,3835,3835,3835,3835,0
20240216,173500,85351470,3835,3835,3835,3835,0
20240216,173400,85351470,3835,3835,3835,3835,0
20240216,173300,85351470,3835,3835,3835,3835,0
20240216,173200,85351470,3835,3835,3835,3835,0
20240216,173100,85351470,3835,3835,3835,3835,0
20240216,173000,85351470,3835,3835,3835,3835,0
20240216,172900,85351470,3835,3835,3835,3835,119
20240216,172800,85351470,3835,3835,3835,3835,0
20240216,172700,85351470,3835,3835,3835,3835,0
20240216,172600,85351470,3835,3835,3835,3835,0
20240216,172500,85351470,3835,3835,3835,3835,0
20240216,172400,85351470,3835,3835,3835,3835,0
20240216,172300,85351470,3835,3835,3835,3835,0
20240216,172200,85351470,3835,3835,3835,3835,0
20240216,172100,85351470,3835,3835,3835,3835,0
20240216,172000,85351470,3835,3835,3835,3835,0
20240216,171900,85351470,3835,3835,3835,3835,0
20240216,171800,85351470,3835,3835,3835,3835,0
20240216,171700,85351470,3835,3835,3835,3835,0
20240216,171600,85351470,3835,3835,3835,3835,0
20240216,171500,85351470,3835,3835,3835,3835,0
20240216,171400,85351470,3835,3835,3835,3835,0
20240216,171300,85351470,3835,3835,3835,3835,0
20240216,171200,85351470,3835,3835,3835,3835,0
20240216,171100,85351470,3835,3835,3835,3835,0
20240216,171000,85351470,3835,3835,3835,3835,0
20240216,170900,85351470,3835,3835,3835,3835,0
20240216,170800,85351470,3835,3835,3835,3835,0
20240216,170700,85351470,3835,3835,3835,3835,0
20240216,170600,85351470,3835,3835,3835,3835,0
20240216,170500,85351470,3835,3835,3835,3835,0
20240216,170400,85351470,3835,3835,3835,3835,0
20240216,170300,85351470,3835,3835,3835,3835,0
20240216,170200,85351470,3835,3835,3835,3835,0
20240216,170100,85351470,3835,3835,3835,3835,0
20240216,170000,85351470,3835,3835,3835,3835,0
20240216,165900,85351470,3835,3835,3835,3835,119
20240216,165800,85351470,3835,3835,3835,3835,0
20240216,165700,85351470,3835,3835,3835,3835,0
20240216,165600,85351470,3835,3835,3835,3835,0
20240216,165500,85351470,3835,3835,3835,3835,0
20240216,165400,85351470,3835,3835,3835,3835,0
20240216,165300,85351470,3835,3835,3835,3835,0
20240216,165200,85351470,3835,3835,3835,3835,0
20240216,165100,85351470,3835,3835,3835,3835,0
20240216,165000,85351470,3835,3835,3835,3835,0
20240216,164900,85351470,3835,3835,3835,3835,0
20240216,164800,85351470,3835,3835,3835,3835,0
20240216,164700,85351470,3835,3835,3835,3835,0
20240216,164600,85351470,3835,3835,3835,3835,0
20240216,164500,85351470,3835,3835,3835,3835,0
20240216,164400,85351470,3835,3835,3835,3835,0
20240216,164300,85351470,3835,3835,3835,3835,0
20240216,164200,85351470,3835,3835,3835,3835,0
20240216,164100,85351470,3835,3835,3835,3835,0
20240216,164000,85351470,3835,3835,3835,3835,0
20240216,163900,85351470,3835,3835,3835,3835,0
20240216,163800,85351470,3835,3835,3835,3835,0
20240216,163700,85351470,3835,3835,3835,3835,0
20240216,163600,85351470,3835,3835,3835,3835,0
20240216,163500,85351470,3835,3835,3835,3835,0
20240216,163400,85351470,3835,3835,3835,3835,0
20240216,163300,85351470,3835,3835,3835,3835,0
20240216,163200,85351470,3835,3835,3835,3835,0
20240216,163100,85351470,3835,3835,3835,3835,0
20240216,163000,85351470,3835,3835,3835,3835,0
20240216,162900,85351470,3835,3835,3835,3835,119
20240216,162800,85351470,3835,3835,3835,3835,0
20240216,162700,85351470,3835,3835,3835,3835,0
20240216,162600,85351470,3835,3835,3835,3835,0
20240216,162500,85351470,3835,3835,3835,3835,0
20240216,162400,85351470,3835,3835,3835,3835,0
20240216,162300,85351470,3835,3835,3835,3835,0
20240216,162200,85351470,3835,3835,3835,3835,0
20240216,162100,85351470,3835,3835,3835,3835,0
20240216,162000,85351470,3835,3835,3835,3835,0
20240216,161900,85351470,3835,3835,3835,3835,0
20240216,161800,85351470,3835,3835,3835,3835,0
20240216,161700,85351470,3835,3835,3835,3835,0
20240216,161600,85351470,3835,3835,3835,3835,0
20240216,161500,85351470,3835,3835,3835,3835,0
20240216,161400,85351470,3835,3835,3835,3835,0
20240216,161300,85351470,3835,3835,3835,3835,0
20240216,161200,85351470,3835,3835,3835,3835,0
20240216,161100,85351470,3835,3835,3835,3835,0
20240216,161000,85351470,3835,3835,3835,3835,0
20240216,160900,85351470,3835,3835,3835,3835,0
20240216,160800,85351470,3835,3835,3835,3835,0
20240216,160700,85351470,3835,3835,3835,3835,0
20240216,160600,85351470,3835,3835,3835,3835,0
20240216,160500,85351470,3835,3835,3835,3835,0
20240216,160400,85351470,3835,3835,3835,3835,0
20240216,160300,85351470,3835,3835,3835,3835,0
20240216,160200,85351470,3835,3835,3835,3835,0
20240216,160100,85351470,3835,3835,3835,3835,0
20240216,160000,85351470,3835,3835,3835,3835,0
20240216,155900,85351470,3835,3835,3835,3835,119
20240216,155800,85351470,3835,3835,3835,3835,0
20240216,155700,85351470,3835,3835,3835,3835,0
20240216,155600,85351470,3835,3835,3835,3835,0
20240216,155500,85351470,3835,3835,3835,3835,0
20240216,155400,85351470,3835,3835,3835,3835,0
20240216,155300,85351470,3835,3835,3835,3835,0
20240216,155200,85351470,3835,3835,3835,3835,0
20240216,155100,85351470,3835,3835,3835,3835,0
20240216,155000,85351470,3835,3835,3835,3835,0
20240216,154900,85351470,3835,3835,3835,3835,0
20240216,154800,85351470,3835,3835,3835,3835,0
20240216,154700,85351470,3835,3835,3835,3835,0
20240216,154600,85351470,3835,3835,3835,3835,0
20240216,154500,85351470,3835,3835,3835,3835,0
20240216,154400,85351470,3835,3835,3835,3835,0
20240216,154300,85351470,3835,3835,3835,3835,0
20240216,154200,85351470,3835,3835,3835,3835,0
20240216,154100,85351470,3835,3835,3835,3835,0
20240216,154000,85351470,3835,3835,3835,3835,0
20240216,153900,85351470,3835,3835,3835,3835,0
20240216,153800,85351470,3835,3835,3835,3835,0
20240216,153700,85351470,3835,3835,3835,3835,0
20240216,153600,85351470,3835,3835,3835,3835,0
20240216,153500,85351470,3835,3835,3835,3835,0
20240216,153400,85351470,3835,3835,3835,3835,0
20240216,153300,85351470,3835,3835,3835,3835,0
20240216,153200,85351470,3835,3835,3835,3835,0
20240216,153100,85351470,3835,3835,3835,3835,0
20240216,153000,85351470,3835,3835,3835,3835,119
20240216,152900,84895105,3835,3835,3835,3835,0
20240216,152800,84895105,3835,3835,3835,3835,0
20240216,152700,84895105,3835,3835,3835,3835,0
20240216,152600,84895105,3835,3835,3835,3835,0
20240216,152500,84895105,3835,3835,3835,3835,0
20240216,152400,84895105,3835,3835,3835,3835,0
20240216,152300,84895105,3835,3835,3835,3835,0
20240216,152200,84895105,3835,3835,3835,3835,0
20240216,152100,84895105,3835,3835,3835,3835,0
20240216,152000,84895105,3835,3835,3835,3835,0
20240216,151900,84895105,3835,3810,3835,3810,340
20240216,151800,83599680,3810,3810,3810,3810,5
20240216,151700,83580630,3825,3825,3825,3825,0
20240216,151600,83580630,3825,3825,3825,3825,61
20240216,151500,83347305,3830,3830,3830,3830,22
20240216,151400,83263045,3830,3830,3830,3830,3
20240216,151300,83251555,3825,3830,3830,3825,12
20240216,151200,83205620,3830,3830,3830,3830,4
20240216,151100,83190300,3825,3825,3825,3825,0
20240216,151000,83190300,3825,3825,3825,3825,4
20240216,150900,83175000,3825,3830,3830,3825,59
20240216,150800,82949040,3830,3830,3830,3830,7
20240216,150700,82922230,3825,3825,3825,3825,0
20240216,150600,82922230,3825,3825,3825,3825,2
20240216,150500,82914580,3840,3840,3840,3840,0
20240216,150400,82914580,3840,3840,3840,3840,0
20240216,150300,82914580,3840,3840,3840,3840,0
20240216,150200,82914580,3840,3840,3840,3840,0
20240216,150100,82914580,3840,3840,3840,3840,0
20240216,150000,82914580,3840,3840,3840,3840,0
20240216,145900,82914580,3840,3840,3840,3840,3
20240216,145800,82903060,3840,3825,3840,3825,17
20240216,145700,82837885,3820,3820,3820,3820,0
20240216,145600,82837885,3820,3820,3820,3820,0
20240216,145500,82837885,3820,3820,3820,3820,0
20240216,145400,82837885,3820,3820,3820,3820,0
20240216,145300,82837885,3820,3820,3820,3820,0
20240216,145200,82837885,3820,3820,3820,3820,0
20240216,145100,82837885,3820,3820,3820,3820,0
20240216,145000,82837885,3820,3820,3820,3820,0
20240216,144900,82837885,3820,3820,3820,3820,0
20240216,144800,82837885,3820,3820,3820,3820,73
20240216,144700,82559025,3820,3820,3820,3820,0
20240216,144600,82559025,3820,3820,3820,3820,2
20240216,144500,82551385,3820,3820,3820,3820,2
20240216,144400,82543745,3820,3820,3820,3820,0
20240216,144300,82543745,3820,3820,3820,3820,22
20240216,144200,82459705,3820,3820,3820,3820,21
20240216,144100,82379485,3820,3820,3820,3820,33
20240216,144000,82253425,3820,3820,3820,3820,509
20240216,143900,80309045,3815,3815,3815,3815,0
20240216,143800,80309045,3815,3815,3815,3815,0
20240216,143700,80309045,3815,3815,3815,3815,0
20240216,143600,80309045,3815,3815,3815,3815,2
20240216,143500,80301415,3820,3820,3820,3820,0
20240216,143400,80301415,3820,3820,3820,3820,22
20240216,143300,80217375,3820,3820,3820,3820,0
20240216,143200,80217375,3820,3820,3820,3820,0
20240216,143100,80217375,3820,3825,3830,3820,1518
20240216,143000,74410385,3820,3830,3830,3820,142
20240216,142900,73867430,3825,3825,3825,3825,0
20240216,142800,73867430,3825,3825,3825,3825,0
20240216,142700,73867430,3825,3825,3825,3825,10
20240216,142600,73829180,3830,3830,3830,3830,0
20240216,142500,73829180,3830,3830,3830,3830,30
20240216,142400,73714280,3830,3830,3830,3830,0
20240216,142300,73714280,3830,3830,3830,3830,1
20240216,142200,73710450,3830,3840,3840,3830,352
20240216,142100,72358810,3845,3840,3845,3840,4
20240216,142000,72343445,3840,3840,3840,3840,4
20240216,141900,72328085,3840,3840,3840,3840,81
20240216,141800,72017045,3845,3845,3845,3845,48
20240216,141700,71832485,3845,3855,3855,3845,258
20240216,141600,70838445,3855,3855,3855,3855,0
20240216,141500,70838445,3855,3855,3855,3855,0
20240216,141400,70838445,3855,3855,3855,3855,0
20240216,141300,70838445,3855,3855,3855,3855,0
20240216,141200,70838445,3855,3855,3855,3855,0
20240216,141100,70838445,3855,3855,3855,3855,39
20240216,141000,70688100,3865,3865,3865,3865,0
20240216,140900,70688100,3865,3865,3865,3865,0
20240216,140800,70688100,3865,3860,3865,3860,4
20240216,140700,70672655,3855,3855,3855,3855,3
20240216,140600,70661090,3855,3855,3855,3850,99
20240216,140500,70279455,3850,3850,3850,3850,0
20240216,140400,70279455,3850,3850,3850,3850,0
20240216,140300,70279455,3850,3850,3850,3850,0
20240216,140200,70279455,3850,3850,3850,3850,0
20240216,140100,70279455,3850,3850,3850,3850,2
20240216,140000,70271755,3850,3850,3850,3850,0
20240216,135900,70271755,3850,3850,3850,3850,0
20240216,135800,70271755,3850,3850,3850,3850,0
20240216,135700,70271755,3850,3850,3850,3850,0
20240216,135600,70271755,3850,3850,3850,3850,0
20240216,135500,70271755,3850,3850,3850,3850,2
20240216,135400,70264055,3850,3850,3850,3850,2
20240216,135300,70256355,3855,3855,3855,3855,60
20240216,135200,70025055,3855,3855,3855,3855,5
20240216,135100,70005780,3850,3850,3850,3850,0
20240216,135000,70005780,3850,3850,3850,3850,0
20240216,134900,70005780,3850,3850,3850,3850,0
20240216,134800,70005780,3850,3850,3850,3850,5
20240216,134700,69986530,3865,3865,3865,3865,0
20240216,134600,69986530,3865,3860,3865,3845,12
20240216,134500,69940190,3860,3855,3860,3855,85
20240216,134400,69612100,3845,3845,3845,3845,5
20240216,134300,69592875,3855,3855,3855,3855,0
20240216,134200,69592875,3855,3855,3855,3855,0
20240216,134100,69592875,3855,3855,3855,3855,9
20240216,134000,69558180,3840,3850,3850,3840,13
20240216,133900,69508210,3840,3840,3840,3840,10
20240216,133800,69469810,3845,3840,3845,3840,2
20240216,133700,69462125,3840,3840,3840,3840,1
20240216,133600,69458285,3840,3840,3840,3840,42
20240216,133500,69297005,3845,3840,3845,3840,6
20240216,133400,69273960,3840,3835,3840,3835,8
20240216,133300,69243245,3830,3825,3830,3825,3
20240216,133200,69231760,3815,3815,3815,3815,284
20240216,133100,68148300,3800,3800,3800,3800,0
20240216,133000,68148300,3800,3800,3800,3800,0
20240216,132900,68148300,3800,3800,3800,3800,0
20240216,132800,68148300,3800,3800,3800,3800,0
20240216,132700,68148300,3800,3800,3800,3800,0
20240216,132600,68148300,3800,3800,3800,3800,0
20240216,132500,68148300,3800,3800,3800,3800,0
20240216,132400,68148300,3800,3800,3800,3800,0
20240216,132300,68148300,3800,3800,3800,3800,0
20240216,132200,68148300,3800,3800,3800,3800,0
20240216,132100,68148300,3800,3800,3800,3800,0
20240216,132000,68148300,3800,3800,3800,3800,0
20240216,131900,68148300,3800,3805,3805,3800,3
20240216,131800,68136895,3810,3815,3815,3810,83
20240216,131700,67820430,3815,3815,3815,3815,0
20240216,131600,67820430,3815,3815,3815,3815,0
20240216,131500,67820430,3815,3815,3815,3815,0
20240216,131400,67820430,3815,3815,3815,3815,0
20240216,131300,67820430,3815,3815,3815,3815,0
20240216,131200,67820430,3815,3815,3815,3815,0
20240216,131100,67820430,3815,3815,3815,3815,0
20240216,131000,67820430,3815,3815,3815,3815,0
20240216,130900,67820430,3815,3815,3815,3815,0
20240216,130800,67820430,3815,3815,3815,3815,0
20240216,130700,67820430,3815,3815,3815,3815,0
20240216,130600,67820430,3815,3820,3820,3815,21
20240216,130500,67740260,3820,3820,3820,3820,12
20240216,130400,67694420,3815,3815,3815,3815,5
20240216,130300,67675345,3810,3810,3810,3810,0
20240216,130200,67675345,3810,3810,3810,3810,3
20240216,130100,67663915,3800,3800,3800,3800,0
20240216,130000,67663915,3800,3800,3800,3800,0
20240216,125900,67663915,3800,3800,3800,3800,0
20240216,125800,67663915,3800,3800,3800,3800,0
20240216,125700,67663915,3800,3800,3800,3800,0
20240216,125600,67663915,3800,3800,3800,3800,0
20240216,125500,67663915,3800,3800,3800,3800,0
20240216,125400,67663915,3800,3800,3800,3800,1
20240216,125300,67660115,3790,3790,3790,3790,0
20240216,125200,67660115,3790,3785,3790,3785,18
20240216,125100,67591980,3785,3785,3785,3785,0
20240216,125000,67591980,3785,3785,3785,3785,0
20240216,124900,67591980,3785,3785,3785,3785,0
20240216,124800,67591980,3785,3785,3785,3785,0
20240216,124700,67591980,3785,3785,3785,3785,1
20240216,124600,67588195,3785,3785,3785,3785,0
20240216,124500,67588195,3785,3785,3785,3785,40
20240216,124400,67436795,3785,3785,3785,3785,21
20240216,124300,67357310,3785,3785,3785,3785,1
20240216,124200,67353525,3775,3775,3775,3775,0
20240216,124100,67353525,3775,3775,3775,3775,0
20240216,124000,67353525,3775,3775,3775,3775,121
20240216,123900,66896750,3770,3770,3770,3770,0
20240216,123800,66896750,3770,3770,3770,3770,0
20240216,123700,66896750,3770,3770,3770,3770,20
20240216,123600,66821350,3770,3770,3770,3770,20
20240216,123500,66745950,3760,3760,3760,3760,50
20240216,123400,66557950,3745,3785,3785,3745,242
20240216,123300,65649540,3785,3785,3785,3785,59
20240216,123200,65426225,3785,3790,3790,3785,41
20240216,123100,65270840,3790,3790,3790,3790,40
20240216,123000,65119240,3790,3760,3790,3760,5
20240216,122900,65100350,3750,3745,3750,3745,61
20240216,122800,64871900,3710,3710,3710,3710,0
20240216,122700,64871900,3710,3800,3800,3710,8080
20240216,122600,34616720,3800,3800,3800,3800,0
20240216,122500,34616720,3800,3800,3800,3800,0
20240216,122400,34616720,3800,3800,3800,3800,0
20240216,122300,34616720,3800,3800,3800,3800,0
20240216,122200,34616720,3800,3800,3800,3800,0
20240216,122100,34616720,3800,3800,3800,3800,323
20240216,122000,33389320,3800,3800,3800,3800,0
20240216,121900,33389320,3800,3800,3800,3800,100
20240216,121800,33009320,3800,3800,3800,3800,0
20240216,121700,33009320,3800,3800,3800,3800,0
20240216,121600,33009320,3800,3810,3810,3800,469
20240216,121500,31226660,3805,3805,3805,3805,0
20240216,121400,31226660,3805,3805,3805,3805,0
20240216,121300,31226660,3805,3805,3805,3805,0
20240216,121200,31226660,3805,3805,3805,3805,0
20240216,121100,31226660,3805,3805,3805,3805,0
20240216,121000,31226660,3805,3805,3805,3805,0
20240216,120900,31226660,3805,3805,3805,3805,1
20240216,120800,31222855,3805,3805,3805,3805,1
20240216,120700,31219050,3820,3820,3820,3820,0
20240216,120600,31219050,3820,3820,3820,3820,0
20240216,120500,31219050,3820,3820,3820,3820,0
20240216,120400,31219050,3820,3820,3820,3820,0
20240216,120300,31219050,3820,3820,3820,3820,0
20240216,120200,31219050,3820,3820,3820,3820,0
20240216,120100,31219050,3820,3820,3820,3820,0
20240216,120000,31219050,3820,3820,3820,3820,0
20240216,115900,31219050,3820,3820,3820,3820,0
20240216,115800,31219050,3820,3820,3820,3820,0
20240216,115700,31219050,3820,3820,3820,3820,3
20240216,115600,31207590,3805,3805,3805,3805,0
20240216,115500,31207590,3805,3805,3805,3805,1
20240216,115400,31203785,3805,3805,3805,3805,0
20240216,115300,31203785,3805,3805,3805,3805,0
20240216,115200,31203785,3805,3805,3805,3805,0
20240216,115100,31203785,3805,3805,3805,3805,0
20240216,115000,31203785,3805,3805,3805,3805,0
20240216,114900,31203785,3805,3805,3805,3805,0
20240216,114800,31203785,3805,3805,3805,3805,0
20240216,114700,31203785,3805,3805,3805,3805,0
20240216,114600,31203785,3805,3805,3805,3805,0
20240216,114500,31203785,3805,3805,3805,3805,0
20240216,114400,31203785,3805,3805,3805,3805,0
20240216,114300,31203785,3805,3820,3820,3805,27
20240216,114200,31100885,3845,3845,3845,3845,0
20240216,114100,31100885,3845,3845,3845,3845,0
20240216,114000,31100885,3845,3830,3850,3830,24
20240216,113900,31008695,3825,3830,3830,3825,143
20240216,113800,30461715,3830,3825,3830,3825,150
20240216,113700,29887715,3820,3820,3820,3820,0
20240216,113600,29887715,3820,3820,3820,3820,0
20240216,113500,29887715,3820,3815,3820,3815,100
20240216,113400,29505990,3810,3810,3810,3810,0
20240216,113300,29505990,3810,3810,3810,3810,0
20240216,113200,29505990,3810,3810,3810,3810,0
20240216,113100,29505990,3810,3810,3810,3810,64
20240216,113000,29262150,3800,3800,3800,3800,0
20240216,112900,29262150,3800,3800,3800,3800,0
20240216,112800,29262150,3800,3800,3800,3800,0
20240216,112700,29262150,3800,3800,3800,3800,0
20240216,112600,29262150,3800,3800,3800,3800,0
20240216,112500,29262150,3800,3800,3800,3800,0
20240216,112400,29262150,3800,3800,3800,3800,0
20240216,112300,29262150,3800,3800,3800,3800,2
20240216,112200,29254550,3800,3800,3800,3800,0
20240216,112100,29254550,3800,3805,3805,3800,79
20240216,112000,28954040,3810,3810,3810,3810,0
20240216,111900,28954040,3810,3810,3810,3810,0
20240216,111800,28954040,3810,3810,3810,3810,0
20240216,111700,28954040,3810,3810,3810,3810,0
20240216,111600,28954040,3810,3810,3810,3810,1
20240216,111500,28950230,3805,3805,3805,3805,0
20240216,111400,28950230,3805,3805,3805,3805,0
20240216,111300,28950230,3805,3805,3805,3805,0
20240216,111200,28950230,3805,3805,3805,3805,0
20240216,111100,28950230,3805,3805,3805,3805,0
20240216,111000,28950230,3805,3805,3805,3805,0
20240216,110900,28950230,3805,3805,3805,3805,0
20240216,110800,28950230,3805,3805,3805,3805,24
20240216,110700,28858910,3805,3805,3805,3805,1
20240216,110600,28855105,3805,3805,3805,3805,0
20240216,110500,28855105,3805,3805,3805,3805,0
20240216,110400,28855105,3805,3805,3805,3805,0
20240216,110300,28855105,3805,3805,3805,3805,0
20240216,110200,28855105,3805,3805,3805,3805,0
20240216,110100,28855105,3805,3805,3805,3805,0
20240216,110000,28855105,3805,3805,3805,3805,0
20240216,105900,28855105,3805,3805,3805,3805,0
20240216,105800,28855105,3805,3805,3805,3805,0
20240216,105700,28855105,3805,3805,3805,3805,0
20240216,105600,28855105,3805,3805,3805,3805,0
20240216,105500,28855105,3805,3805,3805,3805,0
20240216,105400,28855105,3805,3805,3805,3805,0
20240216,105300,28855105,3805,3805,3805,3805,0
20240216,105200,28855105,3805,3805,3805,3805,5
20240216,105100,28836080,3795,3795,3795,3795,0
20240216,105000,28836080,3795,3795,3795,3795,0
20240216,104900,28836080,3795,3795,3795,3795,0
20240216,104800,28836080,3795,3795,3795,3795,0
20240216,104700,28836080,3795,3795,3795,3795,1
20240216,104600,28832285,3795,3795,3795,3795,1
20240216,104500,28828490,3795,3795,3795,3795,32
20240216,104400,28707050,3795,3795,3795,3795,873
20240216,104300,25394015,3795,3795,3795,3795,0
20240216,104200,25394015,3795,3795,3795,3795,0
20240216,104100,25394015,3795,3795,3795,3795,0
20240216,104000,25394015,3795,3795,3795,3795,0
20240216,103900,25394015,3795,3795,3795,3795,0
20240216,103800,25394015,3795,3795,3795,3795,0
20240216,103700,25394015,3795,3795,3795,3795,1
20240216,103600,25390220,3795,3795,3795,3795,0
20240216,103500,25390220,3795,3795,3795,3795,0
20240216,103400,25390220,3795,3795,3795,3795,4
20240216,103300,25375040,3795,3795,3795,3795,0
20240216,103200,25375040,3795,3800,3800,3795,233
20240216,103100,24490775,3805,3805,3805,3805,0
20240216,103000,24490775,3805,3805,3805,3805,0
20240216,102900,24490775,3805,3805,3805,3805,0
20240216,102800,24490775,3805,3805,3805,3805,0
20240216,102700,24490775,3805,3805,3805,3805,1
20240216,102600,24486970,3800,3800,3800,3800,1
20240216,102500,24483170,3800,3800,3800,3800,1
20240216,102400,24479370,3800,3800,3800,3800,42
20240216,102300,24319770,3800,3800,3800,3800,0
20240216,102200,24319770,3800,3800,3800,3800,1
20240216,102100,24315970,3800,3800,3800,3800,0
20240216,102000,24315970,3800,3800,3800,3800,15
20240216,101900,24258970,3800,3800,3800,3800,0
20240216,101800,24258970,3800,3800,3800,3800,1
20240216,101700,24255170,3795,3795,3795,3795,0
20240216,101600,24255170,3795,3795,3795,3795,0
20240216,101500,24255170,3795,3795,3795,3795,1
20240216,101400,24251375,3795,3795,3795,3795,4
20240216,101300,24236195,3795,3795,3795,3795,34
20240216,101200,24107165,3795,3795,3795,3795,81
20240216,101100,23799770,3800,3800,3800,3800,0
20240216,101000,23799770,3800,3800,3800,3800,0
20240216,100900,23799770,3800,3800,3800,3800,0
20240216,100800,23799770,3800,3800,3800,3800,0
20240216,100700,23799770,3800,3800,3800,3800,0
20240216,100600,23799770,3800,3790,3800,3790,7
20240216,100500,23773180,3780,3780,3780,3780,1
20240216,100400,23769400,3760,3760,3760,3760,0
20240216,100300,23769400,3760,3760,3760,3760,0
20240216,100200,23769400,3760,3760,3760,3760,66
20240216,100100,23521240,3760,3760,3760,3760,1891
20240216,100000,16411080,3760,3760,3760,3760,0
20240216,095900,16411080,3760,3760,3760,3760,30
20240216,095800,16298280,3760,3760,3760,3760,1
20240216,095700,16294520,3760,3760,3760,3760,0
20240216,095600,16294520,3760,3760,3760,3760,0
20240216,095500,16294520,3760,3760,3760,3760,0
20240216,095400,16294520,3760,3760,3760,3760,0
20240216,095300,16294520,3760,3760,3760,3760,0
20240216,095200,16294520,3760,3760,3760,3760,1
20240216,095100,16290760,3760,3760,3760,3760,0
20240216,095000,16290760,3760,3760,3760,3760,1
20240216,094900,16287000,3750,3750,3750,3750,0
20240216,094800,16287000,3750,3760,3760,3750,50
20240216,094700,16099400,3745,3760,3760,3745,266
20240216,094600,15100755,3760,3770,3770,3760,11
20240216,094500,15059365,3760,3760,3760,3760,0
20240216,094400,15059365,3760,3770,3770,3760,100
20240216,094300,14683355,3760,3760,3760,3760,0
20240216,094200,14683355,3760,3765,3765,3760,60
20240216,094100,14457705,3795,3795,3795,3795,0
20240216,094000,14457705,3795,3795,3795,3760,1011
20240216,093900,10653900,3795,3795,3795,3795,3
20240216,093800,10642515,3795,3795,3795,3795,1
20240216,093700,10638720,3770,3770,3770,3770,0
20240216,093600,10638720,3770,3770,3770,3770,100
20240216,093500,10261720,3770,3780,3780,3770,101
20240216,093400,9880940,3770,3795,3795,3745,520
20240216,093300,7926275,3790,3790,3790,3790,0
20240216,093200,7926275,3790,3785,3790,3785,7
20240216,093100,7899750,3790,3785,3790,3785,28
20240216,093000,7793645,3785,3785,3785,3785,0
20240216,092900,7793645,3785,3800,3800,3785,15
20240216,092800,7736670,3805,3805,3805,3805,14
20240216,092700,7683400,3815,3815,3815,3815,0
20240216,092600,7683400,3815,3815,3815,3815,0
20240216,092500,7683400,3815,3815,3815,3815,0
20240216,092400,7683400,3815,3815,3815,3815,0
20240216,092300,7683400,3815,3815,3815,3815,0
20240216,092200,7683400,3815,3815,3815,3815,0
20240216,092100,7683400,3815,3815,3815,3815,0
20240216,092000,7683400,3815,3815,3815,3815,1
20240216,091900,7679585,3825,3825,3825,3825,0
20240216,091800,7679585,3825,3825,3825,3825,0
20240216,091700,7679585,3825,3825,3825,3825,0
20240216,091600,7679585,3825,3825,3825,3825,0
20240216,091500,7679585,3825,3825,3825,3825,0
20240216,091400,7679585,3825,3825,3825,3825,0
20240216,091300,7679585,3825,3825,3825,3825,100
20240216,091200,7297085,3825,3835,3835,3825,15
20240216,091100,7239700,3845,3795,3880,3795,41
20240216,091000,7082475,3790,3790,3790,3790,1
20240216,090900,7078685,3790,3790,3790,3790,0
20240216,090800,7078685,3790,3775,3790,3775,263
20240216,090700,6083035,3790,3790,3790,3790,51
20240216,090600,5889745,3790,3790,3790,3790,26
20240216,090500,5791205,3790,3780,3790,3780,126
20240216,090400,5314685,3740,3780,3780,3740,770
20240216,090300,2425785,3780,3780,3780,3780,1
20240216,090200,2422005,3765,3785,3785,3765,331
20240216,090100,1172650,3795,3795,3795,3795,14
20240216,090000,1119520,3795,3795,3800,3790,295