KissMeData/355690/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,211400,683229490,15710,15710,15710,15710,677
20240216,211300,683229490,15710,15710,15710,15710,0
20240216,211200,683229490,15710,15710,15710,15710,0
20240216,211100,683229490,15710,15710,15710,15710,0
20240216,211000,683229490,15710,15710,15710,15710,0
20240216,210900,683229490,15710,15710,15710,15710,0
20240216,210800,683229490,15710,15710,15710,15710,0
20240216,210700,683229490,15710,15710,15710,15710,0
20240216,210600,683229490,15710,15710,15710,15710,0
20240216,210500,683229490,15710,15710,15710,15710,0
20240216,210400,683229490,15710,15710,15710,15710,0
20240216,210300,683229490,15710,15710,15710,15710,0
20240216,210200,683229490,15710,15710,15710,15710,0
20240216,210100,683229490,15710,15710,15710,15710,0
20240216,210000,683229490,15710,15710,15710,15710,0
20240216,205900,683229490,15710,15710,15710,15710,0
20240216,205800,683229490,15710,15710,15710,15710,0
20240216,205700,683229490,15710,15710,15710,15710,0
20240216,205600,683229490,15710,15710,15710,15710,0
20240216,205500,683229490,15710,15710,15710,15710,0
20240216,205400,683229490,15710,15710,15710,15710,0
20240216,205300,683229490,15710,15710,15710,15710,0
20240216,205200,683229490,15710,15710,15710,15710,0
20240216,205100,683229490,15710,15710,15710,15710,0
20240216,205000,683229490,15710,15710,15710,15710,0
20240216,204900,683229490,15710,15710,15710,15710,0
20240216,204800,683229490,15710,15710,15710,15710,0
20240216,204700,683229490,15710,15710,15710,15710,0
20240216,204600,683229490,15710,15710,15710,15710,0
20240216,204500,683229490,15710,15710,15710,15710,0
20240216,204400,683229490,15710,15710,15710,15710,677
20240216,204300,683229490,15710,15710,15710,15710,0
20240216,204200,683229490,15710,15710,15710,15710,0
20240216,204100,683229490,15710,15710,15710,15710,0
20240216,204000,683229490,15710,15710,15710,15710,0
20240216,203900,683229490,15710,15710,15710,15710,0
20240216,203800,683229490,15710,15710,15710,15710,0
20240216,203700,683229490,15710,15710,15710,15710,0
20240216,203600,683229490,15710,15710,15710,15710,0
20240216,203500,683229490,15710,15710,15710,15710,0
20240216,203400,683229490,15710,15710,15710,15710,0
20240216,203300,683229490,15710,15710,15710,15710,0
20240216,203200,683229490,15710,15710,15710,15710,0
20240216,203100,683229490,15710,15710,15710,15710,0
20240216,203000,683229490,15710,15710,15710,15710,0
20240216,202900,683229490,15710,15710,15710,15710,0
20240216,202800,683229490,15710,15710,15710,15710,0
20240216,202700,683229490,15710,15710,15710,15710,0
20240216,202600,683229490,15710,15710,15710,15710,0
20240216,202500,683229490,15710,15710,15710,15710,0
20240216,202400,683229490,15710,15710,15710,15710,0
20240216,202300,683229490,15710,15710,15710,15710,0
20240216,202200,683229490,15710,15710,15710,15710,0
20240216,202100,683229490,15710,15710,15710,15710,0
20240216,202000,683229490,15710,15710,15710,15710,0
20240216,201900,683229490,15710,15710,15710,15710,0
20240216,201800,683229490,15710,15710,15710,15710,0
20240216,201700,683229490,15710,15710,15710,15710,0
20240216,201600,683229490,15710,15710,15710,15710,0
20240216,201500,683229490,15710,15710,15710,15710,0
20240216,201400,683229490,15710,15710,15710,15710,677
20240216,201300,683229490,15710,15710,15710,15710,0
20240216,201200,683229490,15710,15710,15710,15710,0
20240216,201100,683229490,15710,15710,15710,15710,0
20240216,201000,683229490,15710,15710,15710,15710,0
20240216,200900,683229490,15710,15710,15710,15710,0
20240216,200800,683229490,15710,15710,15710,15710,0
20240216,200700,683229490,15710,15710,15710,15710,0
20240216,200600,683229490,15710,15710,15710,15710,0
20240216,200500,683229490,15710,15710,15710,15710,0
20240216,200400,683229490,15710,15710,15710,15710,0
20240216,200300,683229490,15710,15710,15710,15710,0
20240216,200200,683229490,15710,15710,15710,15710,0
20240216,200100,683229490,15710,15710,15710,15710,0
20240216,200000,683229490,15710,15710,15710,15710,0
20240216,195900,683229490,15710,15710,15710,15710,0
20240216,195800,683229490,15710,15710,15710,15710,0
20240216,195700,683229490,15710,15710,15710,15710,0
20240216,195600,683229490,15710,15710,15710,15710,0
20240216,195500,683229490,15710,15710,15710,15710,0
20240216,195400,683229490,15710,15710,15710,15710,0
20240216,195300,683229490,15710,15710,15710,15710,0
20240216,195200,683229490,15710,15710,15710,15710,0
20240216,195100,683229490,15710,15710,15710,15710,0
20240216,195000,683229490,15710,15710,15710,15710,0
20240216,194900,683229490,15710,15710,15710,15710,0
20240216,194800,683229490,15710,15710,15710,15710,0
20240216,194700,683229490,15710,15710,15710,15710,0
20240216,194600,683229490,15710,15710,15710,15710,0
20240216,194500,683229490,15710,15710,15710,15710,0
20240216,194400,683229490,15710,15710,15710,15710,677
20240216,194300,683229490,15710,15710,15710,15710,0
20240216,194200,683229490,15710,15710,15710,15710,0
20240216,194100,683229490,15710,15710,15710,15710,0
20240216,194000,683229490,15710,15710,15710,15710,0
20240216,193900,683229490,15710,15710,15710,15710,0
20240216,193800,683229490,15710,15710,15710,15710,0
20240216,193700,683229490,15710,15710,15710,15710,0
20240216,193600,683229490,15710,15710,15710,15710,0
20240216,193500,683229490,15710,15710,15710,15710,0
20240216,193400,683229490,15710,15710,15710,15710,0
20240216,193300,683229490,15710,15710,15710,15710,0
20240216,193200,683229490,15710,15710,15710,15710,0
20240216,193100,683229490,15710,15710,15710,15710,0
20240216,193000,683229490,15710,15710,15710,15710,0
20240216,192900,683229490,15710,15710,15710,15710,0
20240216,192800,683229490,15710,15710,15710,15710,0
20240216,192700,683229490,15710,15710,15710,15710,0
20240216,192600,683229490,15710,15710,15710,15710,0
20240216,192500,683229490,15710,15710,15710,15710,0
20240216,192400,683229490,15710,15710,15710,15710,0
20240216,192300,683229490,15710,15710,15710,15710,0
20240216,192200,683229490,15710,15710,15710,15710,0
20240216,192100,683229490,15710,15710,15710,15710,0
20240216,192000,683229490,15710,15710,15710,15710,0
20240216,191900,683229490,15710,15710,15710,15710,0
20240216,191800,683229490,15710,15710,15710,15710,0
20240216,191700,683229490,15710,15710,15710,15710,0
20240216,191600,683229490,15710,15710,15710,15710,0
20240216,191500,683229490,15710,15710,15710,15710,0
20240216,191400,683229490,15710,15710,15710,15710,677
20240216,191300,683229490,15710,15710,15710,15710,0
20240216,191200,683229490,15710,15710,15710,15710,0
20240216,191100,683229490,15710,15710,15710,15710,0
20240216,191000,683229490,15710,15710,15710,15710,0
20240216,190900,683229490,15710,15710,15710,15710,0
20240216,190800,683229490,15710,15710,15710,15710,0
20240216,190700,683229490,15710,15710,15710,15710,0
20240216,190600,683229490,15710,15710,15710,15710,0
20240216,190500,683229490,15710,15710,15710,15710,0
20240216,190400,683229490,15710,15710,15710,15710,0
20240216,190300,683229490,15710,15710,15710,15710,0
20240216,190200,683229490,15710,15710,15710,15710,0
20240216,190100,683229490,15710,15710,15710,15710,0
20240216,190000,683229490,15710,15710,15710,15710,0
20240216,185900,683229490,15710,15710,15710,15710,0
20240216,185800,683229490,15710,15710,15710,15710,0
20240216,185700,683229490,15710,15710,15710,15710,0
20240216,185600,683229490,15710,15710,15710,15710,0
20240216,185500,683229490,15710,15710,15710,15710,0
20240216,185400,683229490,15710,15710,15710,15710,0
20240216,185300,683229490,15710,15710,15710,15710,0
20240216,185200,683229490,15710,15710,15710,15710,0
20240216,185100,683229490,15710,15710,15710,15710,0
20240216,185000,683229490,15710,15710,15710,15710,0
20240216,184900,683229490,15710,15710,15710,15710,0
20240216,184800,683229490,15710,15710,15710,15710,0
20240216,184700,683229490,15710,15710,15710,15710,0
20240216,184600,683229490,15710,15710,15710,15710,0
20240216,184500,683229490,15710,15710,15710,15710,0
20240216,184400,683229490,15710,15710,15710,15710,677
20240216,184300,683229490,15710,15710,15710,15710,0
20240216,184200,683229490,15710,15710,15710,15710,0
20240216,184100,683229490,15710,15710,15710,15710,0
20240216,184000,683229490,15710,15710,15710,15710,0
20240216,183900,683229490,15710,15710,15710,15710,0
20240216,183800,683229490,15710,15710,15710,15710,0
20240216,183700,683229490,15710,15710,15710,15710,0
20240216,183600,683229490,15710,15710,15710,15710,0
20240216,183500,683229490,15710,15710,15710,15710,0
20240216,183400,683229490,15710,15710,15710,15710,0
20240216,183300,683229490,15710,15710,15710,15710,0
20240216,183200,683229490,15710,15710,15710,15710,0
20240216,183100,683229490,15710,15710,15710,15710,0
20240216,183000,683229490,15710,15710,15710,15710,0
20240216,182900,683229490,15710,15710,15710,15710,0
20240216,182800,683229490,15710,15710,15710,15710,0
20240216,182700,683229490,15710,15710,15710,15710,0
20240216,182600,683229490,15710,15710,15710,15710,0
20240216,182500,683229490,15710,15710,15710,15710,0
20240216,182400,683229490,15710,15710,15710,15710,0
20240216,182300,683229490,15710,15710,15710,15710,0
20240216,182200,683229490,15710,15710,15710,15710,0
20240216,182100,683229490,15710,15710,15710,15710,0
20240216,182000,683229490,15710,15710,15710,15710,0
20240216,181900,683229490,15710,15710,15710,15710,0
20240216,181800,683229490,15710,15710,15710,15710,0
20240216,181700,683229490,15710,15710,15710,15710,0
20240216,181600,683229490,15710,15710,15710,15710,0
20240216,181500,683229490,15710,15710,15710,15710,0
20240216,181400,683229490,15710,15710,15710,15710,677
20240216,181300,683229490,15710,15710,15710,15710,0
20240216,181200,683229490,15710,15710,15710,15710,0
20240216,181100,683229490,15710,15710,15710,15710,0
20240216,181000,683229490,15710,15710,15710,15710,0
20240216,180900,683229490,15710,15710,15710,15710,0
20240216,180800,683229490,15710,15710,15710,15710,0
20240216,180700,683229490,15710,15710,15710,15710,0
20240216,180600,683229490,15710,15710,15710,15710,0
20240216,180500,683229490,15710,15710,15710,15710,0
20240216,180400,683229490,15710,15710,15710,15710,0
20240216,180300,683229490,15710,15710,15710,15710,0
20240216,180200,683229490,15710,15710,15710,15710,0
20240216,180100,683229490,15710,15710,15710,15710,0
20240216,180000,683229490,15710,15710,15710,15710,0
20240216,175900,683229490,15710,15710,15710,15710,0
20240216,175800,683229490,15710,15710,15710,15710,0
20240216,175700,683229490,15710,15710,15710,15710,0
20240216,175600,683229490,15710,15710,15710,15710,0
20240216,175500,683229490,15710,15710,15710,15710,0
20240216,175400,683229490,15710,15710,15710,15710,0
20240216,175300,683229490,15710,15710,15710,15710,0
20240216,175200,683229490,15710,15710,15710,15710,0
20240216,175100,683229490,15710,15710,15710,15710,0
20240216,175000,683229490,15710,15710,15710,15710,0
20240216,174900,683229490,15710,15710,15710,15710,0
20240216,174800,683229490,15710,15710,15710,15710,0
20240216,174700,683229490,15710,15710,15710,15710,0
20240216,174600,683229490,15710,15710,15710,15710,0
20240216,174500,683229490,15710,15710,15710,15710,0
20240216,174400,683229490,15710,15710,15710,15710,677
20240216,174300,683229490,15710,15710,15710,15710,0
20240216,174200,683229490,15710,15710,15710,15710,0
20240216,174100,683229490,15710,15710,15710,15710,0
20240216,174000,683229490,15710,15710,15710,15710,0
20240216,173900,683229490,15710,15710,15710,15710,0
20240216,173800,683229490,15710,15710,15710,15710,0
20240216,173700,683229490,15710,15710,15710,15710,0
20240216,173600,683229490,15710,15710,15710,15710,0
20240216,173500,683229490,15710,15710,15710,15710,0
20240216,173400,683229490,15710,15710,15710,15710,0
20240216,173300,683229490,15710,15710,15710,15710,0
20240216,173200,683229490,15710,15710,15710,15710,0
20240216,173100,683229490,15710,15710,15710,15710,0
20240216,173000,683229490,15710,15710,15710,15710,0
20240216,172900,683229490,15710,15710,15710,15710,0
20240216,172800,683229490,15710,15710,15710,15710,0
20240216,172700,683229490,15710,15710,15710,15710,0
20240216,172600,683229490,15710,15710,15710,15710,0
20240216,172500,683229490,15710,15710,15710,15710,0
20240216,172400,683229490,15710,15710,15710,15710,0
20240216,172300,683229490,15710,15710,15710,15710,0
20240216,172200,683229490,15710,15710,15710,15710,0
20240216,172100,683229490,15710,15710,15710,15710,0
20240216,172000,683229490,15710,15710,15710,15710,0
20240216,171900,683229490,15710,15710,15710,15710,0
20240216,171800,683229490,15710,15710,15710,15710,0
20240216,171700,683229490,15710,15710,15710,15710,0
20240216,171600,683229490,15710,15710,15710,15710,0
20240216,171500,683229490,15710,15710,15710,15710,0
20240216,171400,683229490,15710,15710,15710,15710,677
20240216,171300,683229490,15710,15710,15710,15710,0
20240216,171200,683229490,15710,15710,15710,15710,0
20240216,171100,683229490,15710,15710,15710,15710,0
20240216,171000,683229490,15710,15710,15710,15710,0
20240216,170900,683229490,15710,15710,15710,15710,0
20240216,170800,683229490,15710,15710,15710,15710,0
20240216,170700,683229490,15710,15710,15710,15710,0
20240216,170600,683229490,15710,15710,15710,15710,0
20240216,170500,683229490,15710,15710,15710,15710,0
20240216,170400,683229490,15710,15710,15710,15710,0
20240216,170300,683229490,15710,15710,15710,15710,0
20240216,170200,683229490,15710,15710,15710,15710,0
20240216,170100,683229490,15710,15710,15710,15710,0
20240216,170000,683229490,15710,15710,15710,15710,0
20240216,165900,683229490,15710,15710,15710,15710,0
20240216,165800,683229490,15710,15710,15710,15710,0
20240216,165700,683229490,15710,15710,15710,15710,0
20240216,165600,683229490,15710,15710,15710,15710,0
20240216,165500,683229490,15710,15710,15710,15710,0
20240216,165400,683229490,15710,15710,15710,15710,0
20240216,165300,683229490,15710,15710,15710,15710,0
20240216,165200,683229490,15710,15710,15710,15710,0
20240216,165100,683229490,15710,15710,15710,15710,0
20240216,165000,683229490,15710,15710,15710,15710,0
20240216,164900,683229490,15710,15710,15710,15710,0
20240216,164800,683229490,15710,15710,15710,15710,0
20240216,164700,683229490,15710,15710,15710,15710,0
20240216,164600,683229490,15710,15710,15710,15710,0
20240216,164500,683229490,15710,15710,15710,15710,0
20240216,164400,683229490,15710,15710,15710,15710,677
20240216,164300,683229490,15710,15710,15710,15710,0
20240216,164200,683229490,15710,15710,15710,15710,0
20240216,164100,683229490,15710,15710,15710,15710,0
20240216,164000,683229490,15710,15710,15710,15710,0
20240216,163900,683229490,15710,15710,15710,15710,0
20240216,163800,683229490,15710,15710,15710,15710,0
20240216,163700,683229490,15710,15710,15710,15710,0
20240216,163600,683229490,15710,15710,15710,15710,0
20240216,163500,683229490,15710,15710,15710,15710,0
20240216,163400,683229490,15710,15710,15710,15710,0
20240216,163300,683229490,15710,15710,15710,15710,0
20240216,163200,683229490,15710,15710,15710,15710,0
20240216,163100,683229490,15710,15710,15710,15710,0
20240216,163000,683229490,15710,15710,15710,15710,0
20240216,162900,683229490,15710,15710,15710,15710,0
20240216,162800,683229490,15710,15710,15710,15710,0
20240216,162700,683229490,15710,15710,15710,15710,0
20240216,162600,683229490,15710,15710,15710,15710,0
20240216,162500,683229490,15710,15710,15710,15710,0
20240216,162400,683229490,15710,15710,15710,15710,0
20240216,162300,683229490,15710,15710,15710,15710,0
20240216,162200,683229490,15710,15710,15710,15710,0
20240216,162100,683229490,15710,15710,15710,15710,0
20240216,162000,683229490,15710,15710,15710,15710,0
20240216,161900,683229490,15710,15710,15710,15710,0
20240216,161800,683229490,15710,15710,15710,15710,0
20240216,161700,683229490,15710,15710,15710,15710,0
20240216,161600,683229490,15710,15710,15710,15710,0
20240216,161500,683229490,15710,15710,15710,15710,0
20240216,161400,683229490,15710,15710,15710,15710,677
20240216,161300,683229490,15710,15710,15710,15710,0
20240216,161200,683229490,15710,15710,15710,15710,0
20240216,161100,683229490,15710,15710,15710,15710,0
20240216,161000,683229490,15710,15710,15710,15710,0
20240216,160900,683229490,15710,15710,15710,15710,0
20240216,160800,683229490,15710,15710,15710,15710,0
20240216,160700,683229490,15710,15710,15710,15710,0
20240216,160600,683229490,15710,15710,15710,15710,0
20240216,160500,683229490,15710,15710,15710,15710,0
20240216,160400,683229490,15710,15710,15710,15710,0
20240216,160300,683229490,15710,15710,15710,15710,0
20240216,160200,683229490,15710,15710,15710,15710,0
20240216,160100,683229490,15710,15710,15710,15710,0
20240216,160000,683229490,15710,15710,15710,15710,0
20240216,155900,683229490,15710,15710,15710,15710,0
20240216,155800,683229490,15710,15710,15710,15710,0
20240216,155700,683229490,15710,15710,15710,15710,0
20240216,155600,683229490,15710,15710,15710,15710,0
20240216,155500,683229490,15710,15710,15710,15710,0
20240216,155400,683229490,15710,15710,15710,15710,0
20240216,155300,683229490,15710,15710,15710,15710,0
20240216,155200,683229490,15710,15710,15710,15710,0
20240216,155100,683229490,15710,15710,15710,15710,0
20240216,155000,683229490,15710,15710,15710,15710,0
20240216,154900,683229490,15710,15710,15710,15710,0
20240216,154800,683229490,15710,15710,15710,15710,0
20240216,154700,683229490,15710,15710,15710,15710,0
20240216,154600,683229490,15710,15710,15710,15710,0
20240216,154500,683229490,15710,15710,15710,15710,0
20240216,154400,683229490,15710,15710,15710,15710,677
20240216,154300,683229490,15710,15710,15710,15710,0
20240216,154200,683229490,15710,15710,15710,15710,0
20240216,154100,683229490,15710,15710,15710,15710,0
20240216,154000,683229490,15710,15710,15710,15710,0
20240216,153900,683229490,15710,15710,15710,15710,0
20240216,153800,683229490,15710,15710,15710,15710,0
20240216,153700,683229490,15710,15710,15710,15710,0
20240216,153600,683229490,15710,15710,15710,15710,0
20240216,153500,683229490,15710,15710,15710,15710,0
20240216,153400,683229490,15710,15710,15710,15710,0
20240216,153300,683229490,15710,15710,15710,15710,0
20240216,153200,683229490,15710,15710,15710,15710,0
20240216,153100,683229490,15710,15710,15710,15710,0
20240216,153000,683229490,15710,15710,15710,15710,677
20240216,152900,672593820,15670,15670,15670,15670,0
20240216,152800,672593820,15670,15670,15670,15670,0
20240216,152700,672593820,15670,15670,15670,15670,0
20240216,152600,672593820,15670,15670,15670,15670,0
20240216,152500,672593820,15670,15670,15670,15670,0
20240216,152400,672593820,15670,15670,15670,15670,0
20240216,152300,672593820,15670,15670,15670,15670,0
20240216,152200,672593820,15670,15670,15670,15670,0
20240216,152100,672593820,15670,15670,15670,15670,0
20240216,152000,672593820,15670,15670,15670,15670,0
20240216,151900,672593820,15670,15670,15670,15670,6
20240216,151800,672499800,15640,15660,15670,15630,67
20240216,151700,671451260,15670,15670,15670,15670,27
20240216,151600,671028170,15670,15670,15670,15670,31
20240216,151500,670542400,15660,15650,15670,15640,257
20240216,151400,666519710,15660,15660,15660,15660,33
20240216,151300,666002930,15670,15670,15670,15670,9
20240216,151200,665861900,15710,15710,15710,15710,59
20240216,151100,664935010,15710,15710,15710,15710,0
20240216,151000,664935010,15710,15710,15710,15710,0
20240216,150900,664935010,15710,15710,15710,15710,61
20240216,150800,663976700,15710,15710,15710,15710,0
20240216,150700,663976700,15710,15710,15710,15710,51
20240216,150600,663175490,15720,15710,15720,15710,359
20240216,150500,657535410,15660,15650,15660,15650,86
20240216,150400,656189350,15660,15650,15660,15650,112
20240216,150300,654435440,15630,15630,15630,15630,0
20240216,150200,654435440,15630,15640,15640,15630,30
20240216,150100,653966370,15680,15680,15680,15680,75
20240216,150000,652790370,15700,15740,15740,15700,852
20240216,145900,639412170,15740,15740,15740,15740,1
20240216,145800,639396430,15730,15760,15760,15720,310
20240216,145700,634519080,15760,15760,15760,15760,2
20240216,145600,634487560,15790,15790,15790,15790,13
20240216,145500,634282290,15790,15790,15790,15790,50
20240216,145400,633492790,15740,15740,15740,15740,0
20240216,145300,633492790,15740,15740,15740,15740,0
20240216,145200,633492790,15740,15740,15740,15740,0
20240216,145100,633492790,15740,15760,15760,15740,160
20240216,145000,630972000,15800,15800,15800,15800,5
20240216,144900,630893000,15760,15760,15760,15760,0
20240216,144800,630893000,15760,15760,15760,15760,0
20240216,144700,630893000,15760,15760,15760,15760,0
20240216,144600,630893000,15760,15760,15760,15760,4
20240216,144500,630829960,15750,15750,15750,15750,12
20240216,144400,630640960,15750,15750,15750,15750,0
20240216,144300,630640960,15750,15750,15750,15750,0
20240216,144200,630640960,15750,15750,15750,15750,2
20240216,144100,630609460,15750,15750,15750,15750,60
20240216,144000,629664460,15740,15740,15740,15740,0
20240216,143900,629664460,15740,15740,15740,15740,115
20240216,143800,627854360,15750,15750,15750,15750,0
20240216,143700,627854360,15750,15750,15750,15750,0
20240216,143600,627854360,15750,15750,15750,15750,304
20240216,143500,623066360,15750,15750,15750,15750,0
20240216,143400,623066360,15750,15780,15780,15750,20
20240216,143300,622751180,15730,15730,15730,15730,0
20240216,143200,622751180,15730,15810,15810,15730,1313
20240216,143100,602043570,15800,15810,15820,15800,302
20240216,143000,597270150,15820,15820,15820,15820,19
20240216,142900,596969570,15830,15830,15830,15830,40
20240216,142800,596336370,15830,15830,15830,15830,6
20240216,142700,596241390,15830,15830,15830,15820,8
20240216,142600,596114760,15820,15820,15820,15820,0
20240216,142500,596114760,15820,15820,15820,15820,0
20240216,142400,596114760,15820,15820,15820,15820,1
20240216,142300,596098940,15810,15810,15810,15810,0
20240216,142200,596098940,15810,15810,15810,15800,610
20240216,142100,586460460,15800,15800,15800,15800,0
20240216,142000,586460460,15800,15800,15800,15800,0
20240216,141900,586460460,15800,15800,15800,15800,0
20240216,141800,586460460,15800,15800,15800,15800,0
20240216,141700,586460460,15800,15800,15800,15800,0
20240216,141600,586460460,15800,15810,15810,15800,83
20240216,141500,585148980,15810,15810,15810,15810,0
20240216,141400,585148980,15810,15810,15810,15810,10
20240216,141300,584990880,15810,15810,15810,15810,200
20240216,141200,581828880,15810,15810,15810,15810,0
20240216,141100,581828880,15810,15850,15850,15810,701
20240216,141000,570733540,15850,15850,15850,15850,49
20240216,140900,569956890,15850,15850,15850,15850,0
20240216,140800,569956890,15850,15920,15920,15850,2042
20240216,140700,537506710,15920,15920,15920,15920,1
20240216,140600,537490790,15930,15920,15930,15920,11
20240216,140500,537315660,15930,15930,15930,15930,198
20240216,140400,534161520,15930,15930,15930,15930,0
20240216,140300,534161520,15930,15930,15930,15930,293
20240216,140200,529494030,15930,15930,15930,15930,1
20240216,140100,529478100,15940,15940,15940,15940,291
20240216,140000,524839560,15930,15930,15930,15930,243
20240216,135900,520968570,15910,15910,15910,15910,100
20240216,135800,519377570,15900,15900,15900,15900,2
20240216,135700,519345770,15910,15910,15910,15910,40
20240216,135600,518709370,15920,15920,15920,15920,57
20240216,135500,517801930,15920,15910,15920,15910,251
20240216,135400,513806020,15920,15910,15920,15910,155
20240216,135300,511339960,15910,15900,15910,15900,55
20240216,135200,510465000,15900,15900,15900,15900,196
20240216,135100,507348600,15900,15890,15900,15890,16
20240216,135000,507094290,15890,15890,15890,15890,1
20240216,134900,507078400,15890,15890,15890,15890,0
20240216,134800,507078400,15890,15890,15890,15890,6
20240216,134700,506983060,15890,15890,15890,15890,119
20240216,134600,505092150,15900,15900,15900,15900,128
20240216,134500,503056950,15900,15900,15900,15900,17
20240216,134400,502786650,15900,15910,15910,15900,800
20240216,134300,490066560,15910,15900,15910,15900,279
20240216,134200,485627920,15910,15900,15910,15900,232
20240216,134100,481939110,15900,15910,15910,15900,76
20240216,134000,480730700,15900,15890,15900,15890,40
20240216,133900,480094800,15900,15900,15900,15900,50
20240216,133800,479299800,15910,15910,15910,15910,101
20240216,133700,477692890,15910,15900,15910,15900,2
20240216,133600,477661080,15910,15920,15920,15910,21
20240216,133500,477326860,15910,15910,15910,15910,292
20240216,133400,472681140,15910,15850,15910,15850,331
20240216,133300,467419900,15850,15850,15850,15850,67
20240216,133200,466357950,15870,15870,15870,15870,0
20240216,133100,466357950,15870,15870,15870,15870,118
20240216,133000,464485290,15870,15850,15870,15850,56
20240216,132900,463597570,15850,15850,15850,15850,0
20240216,132800,463597570,15850,15850,15850,15850,0
20240216,132700,463597570,15850,15850,15850,15850,0
20240216,132600,463597570,15850,15840,15850,15840,89
20240216,132500,462187420,15840,15840,15840,15840,0
20240216,132400,462187420,15840,15840,15840,15840,0
20240216,132300,462187420,15840,15840,15840,15840,90
20240216,132200,460761820,15840,15840,15840,15840,0
20240216,132100,460761820,15840,15850,15850,15840,170
20240216,132000,458068570,15850,15870,15870,15850,69
20240216,131900,456974900,15850,15850,15850,15850,25
20240216,131800,456578650,15850,15840,15850,15840,70
20240216,131700,455469350,15850,15850,15850,15850,143
20240216,131600,453202800,15880,15880,15880,15880,1
20240216,131500,453186920,15850,15850,15850,15850,0
20240216,131400,453186920,15850,15880,15880,15850,82
20240216,131300,451886830,15880,15870,15880,15870,95
20240216,131200,450378570,15870,15870,15870,15870,8
20240216,131100,450251610,15850,15850,15850,15850,4
20240216,131000,450188210,15850,15870,15870,15850,29
20240216,130900,449728540,15870,15870,15870,15870,1
20240216,130800,449712670,15880,15880,15880,15880,1
20240216,130700,449696790,15880,15880,15880,15870,32
20240216,130600,449188800,15840,15840,15840,15840,0
20240216,130500,449188800,15840,15890,15890,15840,526
20240216,130400,440852670,15890,15890,15890,15890,9
20240216,130300,440709660,15890,15890,15890,15890,16
20240216,130200,440455420,15900,15910,15910,15810,154
20240216,130100,438015030,15910,15880,15910,15880,977
20240216,130000,422480160,15870,15860,15870,15860,353
20240216,125900,416879230,15860,15830,15860,15830,336
20240216,125800,411550420,15860,15850,15860,15850,386
20240216,125700,405429480,15830,15860,15860,15830,321
20240216,125600,400341300,15860,15820,15860,15810,326
20240216,125500,395172360,15810,15840,15850,15810,1161
20240216,125400,376775030,15840,15810,15840,15810,537
20240216,125300,368274040,15810,15810,15810,15810,66
20240216,125200,367230580,15800,15770,15800,15770,107
20240216,125100,365541690,15770,15770,15770,15770,40
20240216,125000,364910890,15770,15770,15770,15770,0
20240216,124900,364910890,15770,15770,15770,15770,4
20240216,124800,364847810,15770,15770,15770,15770,1
20240216,124700,364832040,15790,15790,15790,15790,3
20240216,124600,364784670,15790,15790,15790,15790,6
20240216,124500,364689930,15790,15770,15790,15770,61
20240216,124400,363726940,15790,15790,15790,15790,0
20240216,124300,363726940,15790,15760,15790,15760,52
20240216,124200,362907360,15760,15770,15770,15760,29
20240216,124100,362450040,15760,15760,15760,15760,0
20240216,124000,362450040,15760,15760,15760,15760,0
20240216,123900,362450040,15760,15760,15760,15760,0
20240216,123800,362450040,15760,15760,15760,15760,0
20240216,123700,362450040,15760,15770,15770,15760,75
20240216,123600,361267450,15770,15770,15770,15770,0
20240216,123500,361267450,15770,15770,15770,15770,0
20240216,123400,361267450,15770,15770,15770,15770,0
20240216,123300,361267450,15770,15770,15770,15770,0
20240216,123200,361267450,15770,15770,15770,15770,0
20240216,123100,361267450,15770,15770,15770,15770,0
20240216,123000,361267450,15770,15770,15770,15770,3
20240216,122900,361220140,15770,15770,15770,15770,137
20240216,122800,359059650,15770,15770,15770,15770,0
20240216,122700,359059650,15770,15770,15770,15770,0
20240216,122600,359059650,15770,15790,15790,15770,4
20240216,122500,358996550,15790,15790,15790,15790,0
20240216,122400,358996550,15790,15790,15790,15790,0
20240216,122300,358996550,15790,15790,15790,15790,0
20240216,122200,358996550,15790,15790,15790,15790,0
20240216,122100,358996550,15790,15780,15790,15780,50
20240216,122000,358207130,15790,15790,15790,15790,0
20240216,121900,358207130,15790,15790,15790,15790,0
20240216,121800,358207130,15790,15730,15790,15730,2
20240216,121700,358175610,15710,15710,15710,15710,0
20240216,121600,358175610,15710,15710,15710,15710,0
20240216,121500,358175610,15710,15760,15760,15710,165
20240216,121400,355579590,15750,15750,15750,15750,0
20240216,121300,355579590,15750,15750,15750,15750,5
20240216,121200,355500840,15750,15750,15750,15750,0
20240216,121100,355500840,15750,15750,15750,15750,0
20240216,121000,355500840,15750,15740,15750,15740,301
20240216,120900,350763090,15740,15810,15810,15740,413
20240216,120800,344256970,15810,15780,15810,15780,303
20240216,120700,339466590,15740,15740,15740,15740,0
20240216,120600,339466590,15740,15740,15740,15740,0
20240216,120500,339466590,15740,15740,15740,15740,1
20240216,120400,339450850,15760,15760,15760,15760,0
20240216,120300,339450850,15760,15760,15760,15760,1875
20240216,120200,309900850,15750,15760,15760,15750,459
20240216,120100,302670350,15760,15760,15760,15760,0
20240216,120000,302670350,15760,15740,15760,15740,285
20240216,115900,298182160,15700,15700,15700,15700,0
20240216,115800,298182160,15700,15700,15700,15700,0
20240216,115700,298182160,15700,15700,15700,15700,87
20240216,115600,296816260,15720,15700,15720,15700,146
20240216,115500,294523060,15700,15700,15700,15700,1
20240216,115400,294507360,15700,15700,15700,15700,0
20240216,115300,294507360,15700,15700,15700,15700,59
20240216,115200,293581060,15710,15710,15710,15710,90
20240216,115100,292167160,15710,15710,15710,15710,10
20240216,115000,292010060,15710,15710,15710,15710,20
20240216,114900,291695860,15720,15740,15740,15720,771
20240216,114800,279575440,15740,15730,15740,15730,27
20240216,114700,279150470,15750,15740,15750,15740,10
20240216,114600,278993000,15720,15720,15720,15720,0
20240216,114500,278993000,15720,15720,15720,15720,0
20240216,114400,278993000,15720,15720,15720,15720,0
20240216,114300,278993000,15720,15720,15720,15720,8
20240216,114200,278867240,15720,15740,15740,15720,1063
20240216,114100,262146140,15740,15750,15750,15740,580
20240216,114000,253011490,15750,15750,15750,15750,6
20240216,113900,252916990,15760,15760,15760,15760,0
20240216,113800,252916990,15760,15760,15760,15760,2
20240216,113700,252885470,15760,15760,15760,15760,4
20240216,113600,252822430,15760,15760,15760,15760,54
20240216,113500,251971390,15810,15810,15810,15810,12
20240216,113400,251781670,15810,15810,15810,15810,0
20240216,113300,251781670,15810,15760,15810,15760,3
20240216,113200,251734340,15760,15760,15760,15760,0
20240216,113100,251734340,15760,15760,15760,15760,3
20240216,113000,251687060,15820,15820,15820,15820,0
20240216,112900,251687060,15820,15780,15820,15780,10
20240216,112800,251528950,15750,15750,15750,15750,0
20240216,112700,251528950,15750,15760,15760,15750,22
20240216,112600,251182370,15760,15760,15760,15760,0
20240216,112500,251182370,15760,15760,15760,15760,1
20240216,112400,251166610,15760,15760,15760,15760,0
20240216,112300,251166610,15760,15760,15760,15760,1
20240216,112200,251150850,15750,15750,15750,15750,0
20240216,112100,251150850,15750,15750,15750,15750,4
20240216,112000,251087850,15750,15750,15750,15750,0
20240216,111900,251087850,15750,15750,15750,15750,2
20240216,111800,251056350,15750,15750,15750,15750,0
20240216,111700,251056350,15750,15750,15750,15750,0
20240216,111600,251056350,15750,15780,15780,15750,571
20240216,111500,242058490,15780,15780,15780,15780,0
20240216,111400,242058490,15780,15780,15780,15780,0
20240216,111300,242058490,15780,15780,15780,15780,1
20240216,111200,242042710,15780,15780,15780,15780,0
20240216,111100,242042710,15780,15780,15780,15780,13
20240216,111000,241837570,15790,15790,15790,15790,11
20240216,110900,241663880,15790,15790,15790,15790,10
20240216,110800,241505980,15790,15790,15790,15790,0
20240216,110700,241505980,15790,15790,15790,15790,1
20240216,110600,241490190,15840,15780,15840,15780,350
20240216,110500,235952870,15780,15780,15780,15780,10
20240216,110400,235795070,15800,15800,15800,15800,0
20240216,110300,235795070,15800,15800,15800,15800,1
20240216,110200,235779270,15800,15800,15800,15800,62
20240216,110100,234799670,15800,15800,15800,15800,0
20240216,110000,234799670,15800,15810,15820,15800,279
20240216,105900,230388880,15820,15810,15820,15810,11
20240216,105800,230214870,15810,15810,15810,15810,20
20240216,105700,229898670,15740,15740,15740,15740,0
20240216,105600,229898670,15740,15740,15740,15740,0
20240216,105500,229898670,15740,15740,15740,15740,0
20240216,105400,229898670,15740,15790,15790,15740,30
20240216,105300,229425620,15790,15790,15790,15790,183
20240216,105200,226536050,15810,15800,15810,15790,1475
20240216,105100,203227190,15790,15790,15790,15790,73
20240216,105000,202074520,15790,15790,15790,15790,22
20240216,104900,201727140,15790,15790,15790,15790,20
20240216,104800,201411340,15790,15790,15790,15790,14
20240216,104700,201190280,15800,15750,15800,15750,40
20240216,104600,200559450,15720,15730,15730,15720,45
20240216,104500,199851690,15700,15700,15700,15700,10
20240216,104400,199694690,15700,15700,15700,15700,7
20240216,104300,199584790,15670,15670,15670,15670,0
20240216,104200,199584790,15670,15670,15670,15670,0
20240216,104100,199584790,15670,15670,15670,15670,1
20240216,104000,199569120,15670,15670,15670,15670,55
20240216,103900,198707270,15670,15670,15670,15670,0
20240216,103800,198707270,15670,15660,15670,15660,24
20240216,103700,198331390,15670,15670,15670,15670,9
20240216,103600,198190360,15670,15660,15670,15660,2
20240216,103500,198159030,15660,15660,15660,15660,0
20240216,103400,198159030,15660,15660,15660,15660,100
20240216,103300,196593030,15660,15660,15660,15660,0
20240216,103200,196593030,15660,15660,15660,15660,28
20240216,103100,196154550,15660,15660,15660,15660,2
20240216,103000,196123230,15660,15650,15660,15650,56
20240216,102900,195246820,15650,15650,15650,15650,20
20240216,102800,194933820,15720,15720,15720,15720,4
20240216,102700,194870940,15720,15720,15720,15720,35
20240216,102600,194320740,15640,15640,15640,15640,0
20240216,102500,194320740,15640,15670,15670,15640,7
20240216,102400,194211110,15730,15730,15730,15730,0
20240216,102300,194211110,15730,15730,15730,15730,0
20240216,102200,194211110,15730,15730,15730,15730,0
20240216,102100,194211110,15730,15730,15730,15730,19
20240216,102000,193912240,15730,15730,15730,15730,16
20240216,101900,193660560,15730,15730,15730,15730,2
20240216,101800,193629100,15730,15730,15730,15730,39
20240216,101700,193015630,15750,15750,15750,15750,0
20240216,101600,193015630,15750,15790,15800,15750,182
20240216,101500,190147990,15800,15790,15800,15790,5
20240216,101400,190069020,15800,15770,15800,15770,143
20240216,101300,187812610,15770,15770,15770,15770,0
20240216,101200,187812610,15770,15710,15770,15710,121
20240216,101100,185908930,15700,15680,15700,15680,986
20240216,101000,170438900,15680,15680,15680,15680,0
20240216,100900,170438900,15680,15680,15680,15680,10
20240216,100800,170282100,15680,15680,15680,15680,10
20240216,100700,170125300,15680,15680,15680,15680,0
20240216,100600,170125300,15680,15680,15680,15680,11
20240216,100500,169952820,15680,15680,15680,15680,1
20240216,100400,169937140,15590,15590,15590,15590,0
20240216,100300,169937140,15590,15590,15590,15590,5
20240216,100200,169859190,15590,15590,15590,15590,0
20240216,100100,169859190,15590,15590,15590,15590,0
20240216,100000,169859190,15590,15590,15590,15590,0
20240216,095900,169859190,15590,15590,15590,15590,14
20240216,095800,169640930,15590,15590,15590,15590,0
20240216,095700,169640930,15590,15590,15590,15590,0
20240216,095600,169640930,15590,15590,15590,15590,1
20240216,095500,169625340,15590,15590,15590,15590,5
20240216,095400,169547390,15630,15630,15630,15630,11
20240216,095300,169375460,15630,15630,15630,15630,1
20240216,095200,169359830,15630,15630,15630,15630,0
20240216,095100,169359830,15630,15630,15630,15630,1
20240216,095000,169344200,15630,15640,15640,15630,170
20240216,094900,166687080,15630,15630,15630,15630,0
20240216,094800,166687080,15630,15630,15630,15630,133
20240216,094700,164608290,15630,15630,15630,15630,0
20240216,094600,164608290,15630,15630,15630,15630,0
20240216,094500,164608290,15630,15650,15650,15630,300
20240216,094400,159917450,15700,15700,15700,15700,29
20240216,094300,159462150,15700,15700,15700,15700,110
20240216,094200,157735150,15670,15640,15670,15640,113
20240216,094100,155967440,15670,15600,15670,15600,166
20240216,094000,153375250,15600,15540,15600,15540,6
20240216,093900,153281950,15540,15590,15590,15540,114
20240216,093800,151508590,15590,15590,15590,15590,13
20240216,093700,151305920,15590,15590,15590,15590,106
20240216,093600,149653380,15590,15590,15590,15590,174
20240216,093500,146940720,15590,15590,15590,15590,139
20240216,093400,144773710,15530,15530,15530,15530,0
20240216,093300,144773710,15530,15530,15530,15530,107
20240216,093200,143112000,15530,15540,15540,15530,300
20240216,093100,138450120,15550,15560,15560,15550,539
20240216,093000,130066830,15560,15600,15600,15560,1300
20240216,092900,109829570,15600,15600,15600,15600,5
20240216,092800,109751570,15600,15600,15600,15600,25
20240216,092700,109361570,15600,15610,15610,15600,375
20240216,092600,103508480,15610,15610,15610,15610,0
20240216,092500,103508480,15610,15620,15620,15610,43
20240216,092400,102836960,15610,15710,15710,15610,458
20240216,092300,95680360,15650,15650,15650,15650,1
20240216,092200,95664710,15650,15650,15650,15650,3
20240216,092100,95617760,15650,15670,15670,15650,50
20240216,092000,94834900,15680,15700,15700,15680,288
20240216,091900,90315200,15710,15770,15770,15710,160
20240216,091800,87795310,15770,15770,15770,15770,137
20240216,091700,85634820,15780,15780,15780,15780,103
20240216,091600,84009480,15780,15780,15780,15780,16
20240216,091500,83757000,15780,15780,15780,15780,27
20240216,091400,83330940,15690,15690,15690,15690,3
20240216,091300,83283870,15680,15660,15790,15660,76
20240216,091200,82084450,15700,15700,15700,15700,4
20240216,091100,82021650,15660,15650,15700,15650,142
20240216,091000,79799090,15650,15660,15700,15650,1086
20240216,090900,62800950,15660,15700,15700,15660,38
20240216,090800,62205000,15680,15810,15810,15680,44
20240216,090700,61509490,15830,15720,15830,15720,1009
20240216,090600,45538420,15640,15670,15670,15640,64
20240216,090500,44536600,15940,15550,15950,15510,850
20240216,090400,31121370,15550,15570,15570,15400,1003
20240216,090300,15587110,15600,15600,15600,15600,44
20240216,090200,14900710,15600,15550,15600,15540,192
20240216,090100,11913770,15550,15550,15600,15500,581
20240216,090000,2869180,15500,15510,15510,15500,185