KissMeData/413640/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,212400,2478207140,10390,10390,10390,10390,2165
20240216,212300,2478207140,10390,10390,10390,10390,0
20240216,212200,2478207140,10390,10390,10390,10390,0
20240216,212100,2478207140,10390,10390,10390,10390,0
20240216,212000,2478207140,10390,10390,10390,10390,0
20240216,211900,2478207140,10390,10390,10390,10390,0
20240216,211800,2478207140,10390,10390,10390,10390,0
20240216,211700,2478207140,10390,10390,10390,10390,0
20240216,211600,2478207140,10390,10390,10390,10390,0
20240216,211500,2478207140,10390,10390,10390,10390,0
20240216,211400,2478207140,10390,10390,10390,10390,0
20240216,211300,2478207140,10390,10390,10390,10390,0
20240216,211200,2478207140,10390,10390,10390,10390,0
20240216,211100,2478207140,10390,10390,10390,10390,0
20240216,211000,2478207140,10390,10390,10390,10390,0
20240216,210900,2478207140,10390,10390,10390,10390,0
20240216,210800,2478207140,10390,10390,10390,10390,0
20240216,210700,2478207140,10390,10390,10390,10390,0
20240216,210600,2478207140,10390,10390,10390,10390,0
20240216,210500,2478207140,10390,10390,10390,10390,0
20240216,210400,2478207140,10390,10390,10390,10390,0
20240216,210300,2478207140,10390,10390,10390,10390,0
20240216,210200,2478207140,10390,10390,10390,10390,0
20240216,210100,2478207140,10390,10390,10390,10390,0
20240216,210000,2478207140,10390,10390,10390,10390,0
20240216,205900,2478207140,10390,10390,10390,10390,0
20240216,205800,2478207140,10390,10390,10390,10390,0
20240216,205700,2478207140,10390,10390,10390,10390,0
20240216,205600,2478207140,10390,10390,10390,10390,0
20240216,205500,2478207140,10390,10390,10390,10390,0
20240216,205400,2478207140,10390,10390,10390,10390,2165
20240216,205300,2478207140,10390,10390,10390,10390,0
20240216,205200,2478207140,10390,10390,10390,10390,0
20240216,205100,2478207140,10390,10390,10390,10390,0
20240216,205000,2478207140,10390,10390,10390,10390,0
20240216,204900,2478207140,10390,10390,10390,10390,0
20240216,204800,2478207140,10390,10390,10390,10390,0
20240216,204700,2478207140,10390,10390,10390,10390,0
20240216,204600,2478207140,10390,10390,10390,10390,0
20240216,204500,2478207140,10390,10390,10390,10390,0
20240216,204400,2478207140,10390,10390,10390,10390,0
20240216,204300,2478207140,10390,10390,10390,10390,0
20240216,204200,2478207140,10390,10390,10390,10390,0
20240216,204100,2478207140,10390,10390,10390,10390,0
20240216,204000,2478207140,10390,10390,10390,10390,0
20240216,203900,2478207140,10390,10390,10390,10390,0
20240216,203800,2478207140,10390,10390,10390,10390,0
20240216,203700,2478207140,10390,10390,10390,10390,0
20240216,203600,2478207140,10390,10390,10390,10390,0
20240216,203500,2478207140,10390,10390,10390,10390,0
20240216,203400,2478207140,10390,10390,10390,10390,0
20240216,203300,2478207140,10390,10390,10390,10390,0
20240216,203200,2478207140,10390,10390,10390,10390,0
20240216,203100,2478207140,10390,10390,10390,10390,0
20240216,203000,2478207140,10390,10390,10390,10390,0
20240216,202900,2478207140,10390,10390,10390,10390,0
20240216,202800,2478207140,10390,10390,10390,10390,0
20240216,202700,2478207140,10390,10390,10390,10390,0
20240216,202600,2478207140,10390,10390,10390,10390,0
20240216,202500,2478207140,10390,10390,10390,10390,0
20240216,202400,2478207140,10390,10390,10390,10390,2165
20240216,202300,2478207140,10390,10390,10390,10390,0
20240216,202200,2478207140,10390,10390,10390,10390,0
20240216,202100,2478207140,10390,10390,10390,10390,0
20240216,202000,2478207140,10390,10390,10390,10390,0
20240216,201900,2478207140,10390,10390,10390,10390,0
20240216,201800,2478207140,10390,10390,10390,10390,0
20240216,201700,2478207140,10390,10390,10390,10390,0
20240216,201600,2478207140,10390,10390,10390,10390,0
20240216,201500,2478207140,10390,10390,10390,10390,0
20240216,201400,2478207140,10390,10390,10390,10390,0
20240216,201300,2478207140,10390,10390,10390,10390,0
20240216,201200,2478207140,10390,10390,10390,10390,0
20240216,201100,2478207140,10390,10390,10390,10390,0
20240216,201000,2478207140,10390,10390,10390,10390,0
20240216,200900,2478207140,10390,10390,10390,10390,0
20240216,200800,2478207140,10390,10390,10390,10390,0
20240216,200700,2478207140,10390,10390,10390,10390,0
20240216,200600,2478207140,10390,10390,10390,10390,0
20240216,200500,2478207140,10390,10390,10390,10390,0
20240216,200400,2478207140,10390,10390,10390,10390,0
20240216,200300,2478207140,10390,10390,10390,10390,0
20240216,200200,2478207140,10390,10390,10390,10390,0
20240216,200100,2478207140,10390,10390,10390,10390,0
20240216,200000,2478207140,10390,10390,10390,10390,0
20240216,195900,2478207140,10390,10390,10390,10390,0
20240216,195800,2478207140,10390,10390,10390,10390,0
20240216,195700,2478207140,10390,10390,10390,10390,0
20240216,195600,2478207140,10390,10390,10390,10390,0
20240216,195500,2478207140,10390,10390,10390,10390,0
20240216,195400,2478207140,10390,10390,10390,10390,2165
20240216,195300,2478207140,10390,10390,10390,10390,0
20240216,195200,2478207140,10390,10390,10390,10390,0
20240216,195100,2478207140,10390,10390,10390,10390,0
20240216,195000,2478207140,10390,10390,10390,10390,0
20240216,194900,2478207140,10390,10390,10390,10390,0
20240216,194800,2478207140,10390,10390,10390,10390,0
20240216,194700,2478207140,10390,10390,10390,10390,0
20240216,194600,2478207140,10390,10390,10390,10390,0
20240216,194500,2478207140,10390,10390,10390,10390,0
20240216,194400,2478207140,10390,10390,10390,10390,0
20240216,194300,2478207140,10390,10390,10390,10390,0
20240216,194200,2478207140,10390,10390,10390,10390,0
20240216,194100,2478207140,10390,10390,10390,10390,0
20240216,194000,2478207140,10390,10390,10390,10390,0
20240216,193900,2478207140,10390,10390,10390,10390,0
20240216,193800,2478207140,10390,10390,10390,10390,0
20240216,193700,2478207140,10390,10390,10390,10390,0
20240216,193600,2478207140,10390,10390,10390,10390,0
20240216,193500,2478207140,10390,10390,10390,10390,0
20240216,193400,2478207140,10390,10390,10390,10390,0
20240216,193300,2478207140,10390,10390,10390,10390,0
20240216,193200,2478207140,10390,10390,10390,10390,0
20240216,193100,2478207140,10390,10390,10390,10390,0
20240216,193000,2478207140,10390,10390,10390,10390,0
20240216,192900,2478207140,10390,10390,10390,10390,0
20240216,192800,2478207140,10390,10390,10390,10390,0
20240216,192700,2478207140,10390,10390,10390,10390,0
20240216,192600,2478207140,10390,10390,10390,10390,0
20240216,192500,2478207140,10390,10390,10390,10390,0
20240216,192400,2478207140,10390,10390,10390,10390,2165
20240216,192300,2478207140,10390,10390,10390,10390,0
20240216,192200,2478207140,10390,10390,10390,10390,0
20240216,192100,2478207140,10390,10390,10390,10390,0
20240216,192000,2478207140,10390,10390,10390,10390,0
20240216,191900,2478207140,10390,10390,10390,10390,0
20240216,191800,2478207140,10390,10390,10390,10390,0
20240216,191700,2478207140,10390,10390,10390,10390,0
20240216,191600,2478207140,10390,10390,10390,10390,0
20240216,191500,2478207140,10390,10390,10390,10390,0
20240216,191400,2478207140,10390,10390,10390,10390,0
20240216,191300,2478207140,10390,10390,10390,10390,0
20240216,191200,2478207140,10390,10390,10390,10390,0
20240216,191100,2478207140,10390,10390,10390,10390,0
20240216,191000,2478207140,10390,10390,10390,10390,0
20240216,190900,2478207140,10390,10390,10390,10390,0
20240216,190800,2478207140,10390,10390,10390,10390,0
20240216,190700,2478207140,10390,10390,10390,10390,0
20240216,190600,2478207140,10390,10390,10390,10390,0
20240216,190500,2478207140,10390,10390,10390,10390,0
20240216,190400,2478207140,10390,10390,10390,10390,0
20240216,190300,2478207140,10390,10390,10390,10390,0
20240216,190200,2478207140,10390,10390,10390,10390,0
20240216,190100,2478207140,10390,10390,10390,10390,0
20240216,190000,2478207140,10390,10390,10390,10390,0
20240216,185900,2478207140,10390,10390,10390,10390,0
20240216,185800,2478207140,10390,10390,10390,10390,0
20240216,185700,2478207140,10390,10390,10390,10390,0
20240216,185600,2478207140,10390,10390,10390,10390,0
20240216,185500,2478207140,10390,10390,10390,10390,0
20240216,185400,2478207140,10390,10390,10390,10390,2165
20240216,185300,2478207140,10390,10390,10390,10390,0
20240216,185200,2478207140,10390,10390,10390,10390,0
20240216,185100,2478207140,10390,10390,10390,10390,0
20240216,185000,2478207140,10390,10390,10390,10390,0
20240216,184900,2478207140,10390,10390,10390,10390,0
20240216,184800,2478207140,10390,10390,10390,10390,0
20240216,184700,2478207140,10390,10390,10390,10390,0
20240216,184600,2478207140,10390,10390,10390,10390,0
20240216,184500,2478207140,10390,10390,10390,10390,0
20240216,184400,2478207140,10390,10390,10390,10390,0
20240216,184300,2478207140,10390,10390,10390,10390,0
20240216,184200,2478207140,10390,10390,10390,10390,0
20240216,184100,2478207140,10390,10390,10390,10390,0
20240216,184000,2478207140,10390,10390,10390,10390,0
20240216,183900,2478207140,10390,10390,10390,10390,0
20240216,183800,2478207140,10390,10390,10390,10390,0
20240216,183700,2478207140,10390,10390,10390,10390,0
20240216,183600,2478207140,10390,10390,10390,10390,0
20240216,183500,2478207140,10390,10390,10390,10390,0
20240216,183400,2478207140,10390,10390,10390,10390,0
20240216,183300,2478207140,10390,10390,10390,10390,0
20240216,183200,2478207140,10390,10390,10390,10390,0
20240216,183100,2478207140,10390,10390,10390,10390,0
20240216,183000,2478207140,10390,10390,10390,10390,0
20240216,182900,2478207140,10390,10390,10390,10390,0
20240216,182800,2478207140,10390,10390,10390,10390,0
20240216,182700,2478207140,10390,10390,10390,10390,0
20240216,182600,2478207140,10390,10390,10390,10390,0
20240216,182500,2478207140,10390,10390,10390,10390,0
20240216,182400,2478207140,10390,10390,10390,10390,2165
20240216,182300,2478207140,10390,10390,10390,10390,0
20240216,182200,2478207140,10390,10390,10390,10390,0
20240216,182100,2478207140,10390,10390,10390,10390,0
20240216,182000,2478207140,10390,10390,10390,10390,0
20240216,181900,2478207140,10390,10390,10390,10390,0
20240216,181800,2478207140,10390,10390,10390,10390,0
20240216,181700,2478207140,10390,10390,10390,10390,0
20240216,181600,2478207140,10390,10390,10390,10390,0
20240216,181500,2478207140,10390,10390,10390,10390,0
20240216,181400,2478207140,10390,10390,10390,10390,0
20240216,181300,2478207140,10390,10390,10390,10390,0
20240216,181200,2478207140,10390,10390,10390,10390,0
20240216,181100,2478207140,10390,10390,10390,10390,0
20240216,181000,2478207140,10390,10390,10390,10390,0
20240216,180900,2478207140,10390,10390,10390,10390,0
20240216,180800,2478207140,10390,10390,10390,10390,0
20240216,180700,2478207140,10390,10390,10390,10390,0
20240216,180600,2478207140,10390,10390,10390,10390,0
20240216,180500,2478207140,10390,10390,10390,10390,0
20240216,180400,2478207140,10390,10390,10390,10390,0
20240216,180300,2478207140,10390,10390,10390,10390,0
20240216,180200,2478207140,10390,10390,10390,10390,0
20240216,180100,2478207140,10390,10390,10390,10390,0
20240216,180000,2478207140,10390,10390,10390,10390,0
20240216,175900,2478207140,10390,10390,10390,10390,0
20240216,175800,2478207140,10390,10390,10390,10390,0
20240216,175700,2478207140,10390,10390,10390,10390,0
20240216,175600,2478207140,10390,10390,10390,10390,0
20240216,175500,2478207140,10390,10390,10390,10390,0
20240216,175400,2478207140,10390,10390,10390,10390,2165
20240216,175300,2478207140,10390,10390,10390,10390,0
20240216,175200,2478207140,10390,10390,10390,10390,0
20240216,175100,2478207140,10390,10390,10390,10390,0
20240216,175000,2478207140,10390,10390,10390,10390,0
20240216,174900,2478207140,10390,10390,10390,10390,0
20240216,174800,2478207140,10390,10390,10390,10390,0
20240216,174700,2478207140,10390,10390,10390,10390,0
20240216,174600,2478207140,10390,10390,10390,10390,0
20240216,174500,2478207140,10390,10390,10390,10390,0
20240216,174400,2478207140,10390,10390,10390,10390,0
20240216,174300,2478207140,10390,10390,10390,10390,0
20240216,174200,2478207140,10390,10390,10390,10390,0
20240216,174100,2478207140,10390,10390,10390,10390,0
20240216,174000,2478207140,10390,10390,10390,10390,0
20240216,173900,2478207140,10390,10390,10390,10390,0
20240216,173800,2478207140,10390,10390,10390,10390,0
20240216,173700,2478207140,10390,10390,10390,10390,0
20240216,173600,2478207140,10390,10390,10390,10390,0
20240216,173500,2478207140,10390,10390,10390,10390,0
20240216,173400,2478207140,10390,10390,10390,10390,0
20240216,173300,2478207140,10390,10390,10390,10390,0
20240216,173200,2478207140,10390,10390,10390,10390,0
20240216,173100,2478207140,10390,10390,10390,10390,0
20240216,173000,2478207140,10390,10390,10390,10390,0
20240216,172900,2478207140,10390,10390,10390,10390,0
20240216,172800,2478207140,10390,10390,10390,10390,0
20240216,172700,2478207140,10390,10390,10390,10390,0
20240216,172600,2478207140,10390,10390,10390,10390,0
20240216,172500,2478207140,10390,10390,10390,10390,0
20240216,172400,2478207140,10390,10390,10390,10390,2165
20240216,172300,2478207140,10390,10390,10390,10390,0
20240216,172200,2478207140,10390,10390,10390,10390,0
20240216,172100,2478207140,10390,10390,10390,10390,0
20240216,172000,2478207140,10390,10390,10390,10390,0
20240216,171900,2478207140,10390,10390,10390,10390,0
20240216,171800,2478207140,10390,10390,10390,10390,0
20240216,171700,2478207140,10390,10390,10390,10390,0
20240216,171600,2478207140,10390,10390,10390,10390,0
20240216,171500,2478207140,10390,10390,10390,10390,0
20240216,171400,2478207140,10390,10390,10390,10390,0
20240216,171300,2478207140,10390,10390,10390,10390,0
20240216,171200,2478207140,10390,10390,10390,10390,0
20240216,171100,2478207140,10390,10390,10390,10390,0
20240216,171000,2478207140,10390,10390,10390,10390,0
20240216,170900,2478207140,10390,10390,10390,10390,0
20240216,170800,2478207140,10390,10390,10390,10390,0
20240216,170700,2478207140,10390,10390,10390,10390,0
20240216,170600,2478207140,10390,10390,10390,10390,0
20240216,170500,2478207140,10390,10390,10390,10390,0
20240216,170400,2478207140,10390,10390,10390,10390,0
20240216,170300,2478207140,10390,10390,10390,10390,0
20240216,170200,2478207140,10390,10390,10390,10390,0
20240216,170100,2478207140,10390,10390,10390,10390,0
20240216,170000,2478207140,10390,10390,10390,10390,0
20240216,165900,2478207140,10390,10390,10390,10390,0
20240216,165800,2478207140,10390,10390,10390,10390,0
20240216,165700,2478207140,10390,10390,10390,10390,0
20240216,165600,2478207140,10390,10390,10390,10390,0
20240216,165500,2478207140,10390,10390,10390,10390,0
20240216,165400,2478207140,10390,10390,10390,10390,2165
20240216,165300,2478207140,10390,10390,10390,10390,0
20240216,165200,2478207140,10390,10390,10390,10390,0
20240216,165100,2478207140,10390,10390,10390,10390,0
20240216,165000,2478207140,10390,10390,10390,10390,0
20240216,164900,2478207140,10390,10390,10390,10390,0
20240216,164800,2478207140,10390,10390,10390,10390,0
20240216,164700,2478207140,10390,10390,10390,10390,0
20240216,164600,2478207140,10390,10390,10390,10390,0
20240216,164500,2478207140,10390,10390,10390,10390,0
20240216,164400,2478207140,10390,10390,10390,10390,0
20240216,164300,2478207140,10390,10390,10390,10390,0
20240216,164200,2478207140,10390,10390,10390,10390,0
20240216,164100,2478207140,10390,10390,10390,10390,0
20240216,164000,2478207140,10390,10390,10390,10390,0
20240216,163900,2478207140,10390,10390,10390,10390,0
20240216,163800,2478207140,10390,10390,10390,10390,0
20240216,163700,2478207140,10390,10390,10390,10390,0
20240216,163600,2478207140,10390,10390,10390,10390,0
20240216,163500,2478207140,10390,10390,10390,10390,0
20240216,163400,2478207140,10390,10390,10390,10390,0
20240216,163300,2478207140,10390,10390,10390,10390,0
20240216,163200,2478207140,10390,10390,10390,10390,0
20240216,163100,2478207140,10390,10390,10390,10390,0
20240216,163000,2478207140,10390,10390,10390,10390,0
20240216,162900,2478207140,10390,10390,10390,10390,0
20240216,162800,2478207140,10390,10390,10390,10390,0
20240216,162700,2478207140,10390,10390,10390,10390,0
20240216,162600,2478207140,10390,10390,10390,10390,0
20240216,162500,2478207140,10390,10390,10390,10390,0
20240216,162400,2478207140,10390,10390,10390,10390,2165
20240216,162300,2478207140,10390,10390,10390,10390,0
20240216,162200,2478207140,10390,10390,10390,10390,0
20240216,162100,2478207140,10390,10390,10390,10390,0
20240216,162000,2478207140,10390,10390,10390,10390,0
20240216,161900,2478207140,10390,10390,10390,10390,0
20240216,161800,2478207140,10390,10390,10390,10390,0
20240216,161700,2478207140,10390,10390,10390,10390,0
20240216,161600,2478207140,10390,10390,10390,10390,0
20240216,161500,2478207140,10390,10390,10390,10390,0
20240216,161400,2478207140,10390,10390,10390,10390,0
20240216,161300,2478207140,10390,10390,10390,10390,0
20240216,161200,2478207140,10390,10390,10390,10390,0
20240216,161100,2478207140,10390,10390,10390,10390,0
20240216,161000,2478207140,10390,10390,10390,10390,0
20240216,160900,2478207140,10390,10390,10390,10390,0
20240216,160800,2478207140,10390,10390,10390,10390,0
20240216,160700,2478207140,10390,10390,10390,10390,0
20240216,160600,2478207140,10390,10390,10390,10390,0
20240216,160500,2478207140,10390,10390,10390,10390,0
20240216,160400,2478207140,10390,10390,10390,10390,0
20240216,160300,2478207140,10390,10390,10390,10390,0
20240216,160200,2478207140,10390,10390,10390,10390,0
20240216,160100,2478207140,10390,10390,10390,10390,0
20240216,160000,2478207140,10390,10390,10390,10390,0
20240216,155900,2478207140,10390,10390,10390,10390,0
20240216,155800,2478207140,10390,10390,10390,10390,0
20240216,155700,2478207140,10390,10390,10390,10390,0
20240216,155600,2478207140,10390,10390,10390,10390,0
20240216,155500,2478207140,10390,10390,10390,10390,0
20240216,155400,2478207140,10390,10390,10390,10390,2165
20240216,155300,2478207140,10390,10390,10390,10390,0
20240216,155200,2478207140,10390,10390,10390,10390,0
20240216,155100,2478207140,10390,10390,10390,10390,0
20240216,155000,2478207140,10390,10390,10390,10390,0
20240216,154900,2478207140,10390,10390,10390,10390,0
20240216,154800,2478207140,10390,10390,10390,10390,0
20240216,154700,2478207140,10390,10390,10390,10390,0
20240216,154600,2478207140,10390,10390,10390,10390,0
20240216,154500,2478207140,10390,10390,10390,10390,0
20240216,154400,2478207140,10390,10390,10390,10390,0
20240216,154300,2478207140,10390,10390,10390,10390,0
20240216,154200,2478207140,10390,10390,10390,10390,0
20240216,154100,2478207140,10390,10390,10390,10390,0
20240216,154000,2478207140,10390,10390,10390,10390,0
20240216,153900,2478207140,10390,10390,10390,10390,0
20240216,153800,2478207140,10390,10390,10390,10390,0
20240216,153700,2478207140,10390,10390,10390,10390,0
20240216,153600,2478207140,10390,10390,10390,10390,0
20240216,153500,2478207140,10390,10390,10390,10390,0
20240216,153400,2478207140,10390,10390,10390,10390,0
20240216,153300,2478207140,10390,10390,10390,10390,0
20240216,153200,2478207140,10390,10390,10390,10390,0
20240216,153100,2478207140,10390,10390,10390,10390,0
20240216,153000,2478207140,10390,10390,10390,10390,2165
20240216,152900,2455712790,10450,10450,10450,10450,0
20240216,152800,2455712790,10450,10450,10450,10450,0
20240216,152700,2455712790,10450,10450,10450,10450,0
20240216,152600,2455712790,10450,10450,10450,10450,0
20240216,152500,2455712790,10450,10450,10450,10450,0
20240216,152400,2455712790,10450,10450,10450,10450,0
20240216,152300,2455712790,10450,10450,10450,10450,0
20240216,152200,2455712790,10450,10450,10450,10450,0
20240216,152100,2455712790,10450,10450,10450,10450,0
20240216,152000,2455712790,10450,10450,10450,10450,0
20240216,151900,2455712790,10450,10360,10450,10350,377
20240216,151800,2451797090,10360,10460,10460,10340,8732
20240216,151700,2360825800,10460,10450,10460,10450,210
20240216,151600,2358629700,10450,10460,10460,10450,448
20240216,151500,2353945190,10460,10480,10480,10460,2553
20240216,151400,2327191180,10490,10490,10500,10490,629
20240216,151300,2320592100,10490,10490,10500,10490,396
20240216,151200,2316436060,10490,10490,10490,10490,5
20240216,151100,2316383610,10490,10500,10500,10480,108
20240216,151000,2315250510,10490,10480,10490,10480,16
20240216,150900,2315082810,10480,10490,10490,10480,249
20240216,150800,2312471120,10490,10480,10490,10480,22
20240216,150700,2312240460,10480,10480,10480,10470,57
20240216,150600,2311643350,10480,10470,10480,10470,48
20240216,150500,2311140460,10470,10480,10480,10470,105
20240216,150400,2310041060,10460,10460,10460,10460,388
20240216,150300,2305982580,10460,10470,10470,10460,47
20240216,150200,2305490580,10470,10480,10480,10470,551
20240216,150100,2299719430,10540,10500,10540,10490,3987
20240216,150000,2257739020,10500,10490,10500,10490,223
20240216,145900,2255398070,10470,10490,10490,10450,875
20240216,145800,2246239770,10510,10550,10550,10500,3269
20240216,145700,2211869410,10550,10550,10550,10550,50
20240216,145600,2211341910,10550,10550,10550,10550,256
20240216,145500,2208641110,10550,10580,10580,10550,1008
20240216,145400,2197999100,10590,10560,10590,10560,95
20240216,145300,2196993890,10560,10580,10590,10560,746
20240216,145200,2189109510,10590,10590,10610,10580,206
20240216,145100,2186924860,10580,10600,10600,10580,188
20240216,145000,2184932850,10600,10590,10600,10590,542
20240216,144900,2179187950,10600,10590,10600,10590,23
20240216,144800,2178944180,10590,10570,10590,10570,13
20240216,144700,2178806710,10580,10580,10580,10580,134
20240216,144600,2177388990,10590,10590,10590,10590,141
20240216,144500,2175895800,10600,10630,10630,10600,1016
20240216,144400,2165126110,10630,10630,10630,10630,32
20240216,144300,2164785950,10620,10620,10620,10620,0
20240216,144200,2164785950,10620,10620,10620,10620,208
20240216,144100,2162576990,10640,10630,10640,10630,374
20240216,144000,2158600910,10610,10610,10610,10610,27
20240216,143900,2158314440,10570,10570,10570,10570,145
20240216,143800,2156781790,10580,10580,10580,10580,300
20240216,143700,2153607790,10590,10590,10590,10590,0
20240216,143600,2153607790,10590,10590,10590,10590,0
20240216,143500,2153607790,10590,10610,10610,10590,1955
20240216,143400,2132880970,10610,10620,10620,10610,311
20240216,143300,2129578260,10610,10610,10610,10610,1
20240216,143200,2129567650,10610,10610,10610,10610,14
20240216,143100,2129419110,10610,10610,10630,10610,31
20240216,143000,2129090000,10640,10610,10640,10600,364
20240216,142900,2125223350,10630,10630,10630,10630,4
20240216,142800,2125180830,10630,10630,10630,10630,161
20240216,142700,2123469400,10630,10630,10630,10630,0
20240216,142600,2123469400,10630,10610,10630,10610,8
20240216,142500,2123384480,10610,10630,10630,10610,790
20240216,142400,2114989800,10630,10660,10660,10630,624
20240216,142300,2108346380,10660,10660,10660,10660,12
20240216,142200,2108218460,10660,10630,10660,10630,1801
20240216,142100,2089070940,10620,10620,10620,10620,28
20240216,142000,2088773580,10600,10590,10600,10590,754
20240216,141900,2080781250,10580,10570,10580,10570,10
20240216,141800,2080675520,10570,10570,10570,10570,7
20240216,141700,2080601530,10600,10590,10610,10590,187
20240216,141600,2078619640,10560,10560,10560,10560,8
20240216,141500,2078535160,10560,10560,10560,10560,0
20240216,141400,2078535160,10560,10560,10560,10560,215
20240216,141300,2076264760,10560,10560,10560,10560,0
20240216,141200,2076264760,10560,10570,10570,10560,160
20240216,141100,2074574230,10580,10570,10580,10570,27
20240216,141000,2074288640,10600,10600,10600,10600,5
20240216,140900,2074235640,10600,10600,10600,10600,184
20240216,140800,2072285240,10550,10550,10550,10540,637
20240216,140700,2065566900,10550,10580,10580,10550,593
20240216,140600,2059303900,10600,10630,10630,10600,1088
20240216,140500,2047763710,10620,10650,10660,10620,529
20240216,140400,2042134400,10650,10650,10650,10650,78
20240216,140300,2041303700,10660,10640,10660,10640,130
20240216,140200,2039918590,10640,10640,10650,10640,34
20240216,140100,2039556730,10640,10620,10640,10620,436
20240216,140000,2034919890,10620,10610,10620,10610,20
20240216,135900,2034707570,10610,10610,10610,10610,16
20240216,135800,2034537810,10610,10610,10610,10610,0
20240216,135700,2034537810,10610,10630,10630,10610,287
20240216,135600,2031490490,10630,10620,10630,10620,40
20240216,135500,2031065420,10630,10620,10630,10620,46
20240216,135400,2030576860,10610,10590,10610,10590,310
20240216,135300,2027290910,10600,10580,10600,10580,321
20240216,135200,2023891430,10580,10580,10600,10580,38
20240216,135100,2023488920,10580,10580,10580,10580,6
20240216,135000,2023425440,10560,10560,10560,10560,0
20240216,134900,2023425440,10560,10560,10560,10560,2
20240216,134800,2023404320,10570,10570,10570,10570,8
20240216,134700,2023319760,10560,10560,10560,10560,54
20240216,134600,2022749520,10560,10560,10560,10560,6
20240216,134500,2022686160,10580,10560,10580,10560,57
20240216,134400,2022083200,10560,10560,10560,10560,114
20240216,134300,2020879360,10560,10560,10560,10560,22
20240216,134200,2020647040,10560,10570,10570,10560,268
20240216,134100,2017814360,10570,10570,10570,10570,61
20240216,134000,2017169590,10570,10590,10590,10570,936
20240216,133900,2007265570,10600,10600,10600,10600,2
20240216,133800,2007244370,10600,10600,10600,10600,1
20240216,133700,2007233770,10590,10590,10590,10590,24
20240216,133600,2006979610,10580,10580,10580,10580,2
20240216,133500,2006958450,10600,10620,10620,10580,59
20240216,133400,2006331990,10610,10610,10610,10610,2
20240216,133300,2006310770,10570,10570,10570,10570,0
20240216,133200,2006310770,10570,10570,10570,10570,0
20240216,133100,2006310770,10570,10570,10570,10570,0
20240216,133000,2006310770,10570,10570,10570,10560,530
20240216,132900,2000711560,10570,10600,10600,10570,263
20240216,132800,1997927560,10610,10610,10620,10610,236
20240216,132700,1995423100,10610,10610,10610,10610,39
20240216,132600,1995009310,10600,10600,10600,10600,10
20240216,132500,1994903310,10600,10600,10600,10600,92
20240216,132400,1993928110,10600,10600,10600,10600,196
20240216,132300,1991850510,10600,10620,10620,10600,58
20240216,132200,1991235650,10620,10620,10620,10620,4
20240216,132100,1991193170,10620,10620,10620,10620,11
20240216,132000,1991076350,10580,10630,10630,10580,175
20240216,131900,1989223160,10640,10570,10640,10570,314
20240216,131800,1985895140,10580,10580,10580,10580,10
20240216,131700,1985789340,10600,10570,10600,10570,55
20240216,131600,1985207860,10570,10570,10570,10570,0
20240216,131500,1985207860,10570,10560,10580,10560,19
20240216,131400,1985007110,10560,10560,10560,10560,0
20240216,131300,1985007110,10560,10560,10560,10560,5
20240216,131200,1984954310,10560,10560,10560,10560,1
20240216,131100,1984943750,10560,10600,10600,10560,20
20240216,131000,1984731800,10550,10590,10590,10550,8
20240216,130900,1984647120,10590,10550,10590,10550,14
20240216,130800,1984498900,10590,10580,10590,10540,124
20240216,130700,1983186050,10540,10540,10590,10540,221
20240216,130600,1980848960,10520,10520,10520,10520,0
20240216,130500,1980848960,10520,10520,10520,10520,0
20240216,130400,1980848960,10520,10520,10520,10520,0
20240216,130300,1980848960,10520,10500,10520,10500,301
20240216,130200,1977683000,10500,10500,10500,10500,266
20240216,130100,1974890000,10510,10520,10520,10500,234
20240216,130000,1972430220,10510,10510,10510,10510,6
20240216,125900,1972367160,10510,10520,10520,10510,113
20240216,125800,1971179430,10510,10520,10520,10510,3
20240216,125700,1971147890,10520,10520,10520,10520,52
20240216,125600,1970600850,10510,10510,10510,10510,1
20240216,125500,1970590340,10510,10500,10520,10500,14
20240216,125400,1970443170,10500,10510,10510,10500,33
20240216,125300,1970096490,10510,10490,10510,10490,121
20240216,125200,1968825940,10490,10490,10490,10490,8
20240216,125100,1968742020,10490,10500,10500,10490,15
20240216,125000,1968584620,10500,10490,10500,10490,270
20240216,124900,1965750120,10500,10500,10500,10500,16
20240216,124800,1965582120,10510,10490,10510,10490,38
20240216,124700,1965183130,10500,10500,10500,10490,72
20240216,124600,1964427670,10500,10500,10500,10500,444
20240216,124500,1959765670,10500,10490,10500,10490,63
20240216,124400,1959104550,10490,10490,10490,10490,46
20240216,124300,1958622010,10500,10500,10500,10500,991
20240216,124200,1948216510,10510,10510,10510,10490,229
20240216,124100,1945811700,10500,10510,10510,10480,1485
20240216,124000,1930224980,10510,10520,10520,10510,974
20240216,123900,1919987000,10520,10520,10520,10520,541
20240216,123800,1914295680,10530,10530,10530,10530,101
20240216,123700,1913232150,10530,10520,10530,10520,443
20240216,123600,1908569300,10530,10570,10570,10530,1879
20240216,123500,1888740620,10570,10570,10570,10570,8
20240216,123400,1888656060,10570,10570,10570,10570,23
20240216,123300,1888412950,10570,10570,10570,10570,136
20240216,123200,1886975430,10580,10580,10580,10560,492
20240216,123100,1881773520,10580,10580,10580,10580,51
20240216,123000,1881233940,10570,10570,10570,10570,0
20240216,122900,1881233940,10570,10580,10580,10570,2
20240216,122800,1881212790,10560,10560,10560,10560,0
20240216,122700,1881212790,10560,10590,10590,10560,1100
20240216,122600,1869586000,10580,10580,10580,10580,1
20240216,122500,1869575420,10580,10590,10590,10580,6
20240216,122400,1869511930,10580,10580,10580,10580,211
20240216,122300,1867279550,10580,10590,10590,10580,321
20240216,122200,1863883050,10580,10580,10580,10580,102
20240216,122100,1862803890,10580,10570,10580,10570,38
20240216,122000,1862401890,10580,10580,10580,10580,15
20240216,121900,1862243190,10580,10580,10580,10570,95
20240216,121800,1861238420,10590,10590,10590,10590,0
20240216,121700,1861238420,10590,10580,10590,10580,286
20240216,121600,1858209730,10560,10560,10560,10560,64
20240216,121500,1857533890,10560,10570,10570,10560,130
20240216,121400,1856160990,10560,10570,10570,10560,1130
20240216,121300,1844227490,10570,10590,10590,10560,1319
20240216,121200,1830278370,10600,10610,10620,10600,7691
20240216,121100,1748742850,10610,10610,10610,10610,3
20240216,121000,1748711020,10610,10610,10610,10610,350
20240216,120900,1744997520,10610,10610,10610,10610,0
20240216,120800,1744997520,10610,10610,10610,10610,0
20240216,120700,1744997520,10610,10620,10620,10610,477
20240216,120600,1739936340,10620,10620,10630,10620,298
20240216,120500,1736771530,10670,10630,10670,10620,154
20240216,120400,1735133550,10630,10640,10640,10630,342
20240216,120300,1731495160,10650,10640,10650,10640,203
20240216,120200,1729333430,10640,10650,10650,10640,2710
20240216,120100,1700472000,10650,10650,10650,10650,480
20240216,120000,1695360000,10650,10660,10660,10650,758
20240216,115900,1687283040,10670,10700,10700,10670,152
20240216,115800,1685659930,10670,10670,10670,10670,50
20240216,115700,1685126430,10670,10690,10690,10670,1587
20240216,115600,1668188340,10690,10690,10690,10690,0
20240216,115500,1668188340,10690,10690,10690,10690,7
20240216,115400,1668113510,10690,10690,10690,10690,15
20240216,115300,1667953160,10700,10680,10700,10680,173
20240216,115200,1666103520,10680,10690,10690,10680,260
20240216,115100,1663324200,10710,10720,10720,10710,664
20240216,115000,1656211090,10730,10720,10730,10720,168
20240216,114900,1654408530,10720,10720,10720,10710,97
20240216,114800,1653368730,10700,10700,10700,10700,53
20240216,114700,1652801630,10700,10710,10710,10700,50
20240216,114600,1652266470,10710,10720,10720,10710,4
20240216,114500,1652223620,10730,10730,10730,10730,0
20240216,114400,1652223620,10730,10710,10730,10710,82
20240216,114300,1651344000,10720,10690,10720,10660,751
20240216,114200,1643320560,10690,10690,10690,10690,16
20240216,114100,1643149520,10710,10700,10710,10690,313
20240216,114000,1639802300,10690,10700,10700,10690,126
20240216,113900,1638454140,10700,10700,10700,10680,257
20240216,113800,1635706360,10690,10690,10690,10690,1
20240216,113700,1635695670,10680,10690,10690,10680,32
20240216,113600,1635353610,10680,10680,10680,10680,6
20240216,113500,1635289530,10690,10700,10700,10680,18
20240216,113400,1635097160,10680,10680,10680,10680,161
20240216,113300,1633377680,10660,10660,10660,10660,0
20240216,113200,1633377680,10660,10660,10660,10660,56
20240216,113100,1632780720,10660,10670,10670,10660,1547
20240216,113000,1616283420,10670,10670,10670,10670,0
20240216,112900,1616283420,10670,10680,10680,10670,494
20240216,112800,1611010870,10680,10690,10690,10680,2
20240216,112700,1610989500,10690,10690,10690,10690,0
20240216,112600,1610989500,10690,10680,10690,10680,238
20240216,112500,1608447650,10690,10710,10710,10680,576
20240216,112400,1602287470,10710,10710,10710,10700,51
20240216,112300,1601741720,10710,10740,10740,10710,296
20240216,112200,1598568940,10720,10730,10730,10720,123
20240216,112100,1597249640,10730,10760,10760,10730,389
20240216,112000,1593070160,10780,10800,10810,10780,1108
20240216,111900,1581111530,10800,10820,10820,10800,85
20240216,111800,1580191890,10820,10790,10820,10790,311
20240216,111700,1576830090,10790,10800,10800,10790,19
20240216,111600,1576625070,10800,10750,10800,10750,509
20240216,111500,1571148360,10770,10770,10770,10770,0
20240216,111400,1571148360,10770,10740,10770,10740,28
20240216,111300,1570846980,10740,10770,10770,10740,157
20240216,111200,1569160770,10740,10720,10740,10720,16
20240216,111100,1568989080,10710,10710,10710,10710,0
20240216,111000,1568989080,10710,10690,10710,10690,178
20240216,110900,1567082740,10690,10700,10720,10690,475
20240216,110800,1562000820,10700,10730,10730,10700,1060
20240216,110700,1550638550,10730,10740,10790,10730,397
20240216,110600,1546377650,10740,10760,10760,10740,28
20240216,110500,1546076700,10810,10760,10810,10750,258
20240216,110400,1543303000,10770,10770,10770,10770,10
20240216,110300,1543195300,10770,10790,10790,10770,639
20240216,110200,1536300730,10810,10810,10830,10810,181
20240216,110100,1534342340,10820,10820,10820,10820,122
20240216,110000,1533022300,10830,10790,10830,10790,367
20240216,105900,1529051640,10790,10790,10800,10780,133
20240216,105800,1527617170,10790,10810,10810,10780,208
20240216,105700,1525371940,10800,10790,10830,10790,308
20240216,105600,1522038500,10790,10770,10800,10770,86
20240216,105500,1521110120,10770,10770,10790,10770,26
20240216,105400,1520830000,10770,10730,10800,10730,87
20240216,105300,1519893020,10760,10730,10760,10730,42
20240216,105200,1519441610,10720,10720,10720,10720,25
20240216,105100,1519173610,10720,10750,10750,10710,39
20240216,105000,1518754920,10710,10720,10750,10700,285
20240216,104900,1515703330,10720,10720,10760,10720,530
20240216,104800,1510020610,10770,10720,10770,10720,94
20240216,104700,1509010030,10720,10750,10750,10720,703
20240216,104600,1501463770,10750,10760,10770,10750,193
20240216,104500,1499387740,10760,10770,10770,10760,100
20240216,104400,1498310920,10810,10770,10810,10770,318
20240216,104300,1494886020,10770,10800,10820,10770,304
20240216,104200,1491606760,10800,10860,10870,10800,891
20240216,104100,1481942710,10860,10890,10920,10840,1447
20240216,104000,1466177660,10840,10800,10880,10770,2287
20240216,103900,1441428370,10740,10720,10740,10720,525
20240216,103800,1435789970,10720,10670,10800,10670,1128
20240216,103700,1423705320,10670,10850,10850,10670,3675
20240216,103600,1384104550,10830,10890,10890,10820,817
20240216,103500,1375256140,10830,10850,10890,10770,1954
20240216,103400,1354137190,10850,10850,10860,10850,626
20240216,103300,1347343780,10840,10910,10920,10840,1871
20240216,103200,1326971440,10890,10970,10980,10890,1682
20240216,103100,1308548580,10970,11010,11060,10970,2140
20240216,103000,1284976210,11010,11030,11100,11000,4967
20240216,102900,1230106550,11030,10890,11030,10890,3390
20240216,102800,1192912940,10890,10930,10950,10890,3446
20240216,102700,1155300790,10930,10800,10930,10800,4017
20240216,102600,1111574280,10800,10820,10880,10780,5225
20240216,102500,1054909010,10780,10800,10820,10780,756
20240216,102400,1046735620,10790,10800,10800,10790,272
20240216,102300,1043800730,10790,10740,10810,10740,1507
20240216,102200,1027529940,10740,10760,10790,10740,842
20240216,102100,1018457990,10710,10740,10760,10710,224
20240216,102000,1016049820,10740,10700,10740,10700,877
20240216,101900,1006649450,10710,10710,10710,10710,217
20240216,101800,1004325380,10720,10710,10720,10710,62
20240216,101700,1003661310,10730,10770,10770,10730,164
20240216,101600,1001901470,10780,10770,10780,10770,189
20240216,101500,999864660,10740,10740,10740,10740,30
20240216,101400,999542460,10730,10790,10790,10720,139
20240216,101300,998052230,10720,10770,10790,10720,984
20240216,101200,987444070,10770,10790,10790,10770,667
20240216,101100,980255000,10800,10740,10800,10720,2134
20240216,101000,957244180,10690,10710,10750,10690,299
20240216,100900,954036190,10680,10710,10710,10680,62
20240216,100800,953372600,10730,10700,10730,10680,1221
20240216,100700,940309000,10710,10740,10750,10700,1944
20240216,100600,919479510,10730,10670,10730,10670,348
20240216,100500,915749690,10710,10680,10710,10670,1648
20240216,100400,898133330,10670,10640,10670,10600,619
20240216,100300,891540330,10580,10610,10610,10580,180
20240216,100200,889632930,10610,10600,10620,10590,212
20240216,100100,887384150,10670,10650,10670,10650,222
20240216,100000,885017320,10680,10600,10680,10600,516
20240216,095900,879538800,10600,10580,10600,10580,835
20240216,095800,870688790,10570,10520,10570,10510,1186
20240216,095700,858187250,10520,10470,10520,10470,821
20240216,095600,849576200,10470,10470,10470,10470,0
20240216,095500,849576200,10470,10470,10470,10470,107
20240216,095400,848455910,10470,10470,10470,10470,5
20240216,095300,848403560,10470,10420,10470,10420,925
20240216,095200,838750840,10420,10430,10430,10410,521
20240216,095100,833323610,10430,10430,10430,10430,12
20240216,095000,833198450,10460,10460,10460,10460,29
20240216,094900,832895110,10450,10470,10470,10450,305
20240216,094800,829704440,10470,10480,10510,10470,1544
20240216,094700,813491810,10470,10440,10470,10440,415
20240216,094600,809152040,10430,10430,10430,10430,36
20240216,094500,808776560,10420,10400,10420,10400,32
20240216,094400,808443340,10410,10350,10410,10350,125
20240216,094300,807143550,10390,10400,10400,10360,1095
20240216,094200,795780310,10400,10400,10400,10380,550
20240216,094100,790060870,10370,10380,10400,10370,656
20240216,094000,783239480,10380,10320,10380,10320,563
20240216,093900,777409420,10320,10280,10320,10280,798
20240216,093800,769192960,10280,10270,10280,10270,341
20240216,093700,765690400,10270,10270,10280,10260,961
20240216,093600,755816010,10270,10260,10270,10260,109
20240216,093500,754697140,10260,10260,10260,10260,303
20240216,093400,751588360,10250,10250,10260,10240,107
20240216,093300,750491570,10230,10230,10230,10230,2949
20240216,093200,720323300,10230,10270,10270,10230,207
20240216,093100,718205490,10270,10230,10270,10230,450
20240216,093000,713591530,10280,10290,10290,10210,1409
20240216,092900,699183950,10290,10260,10310,10260,1378
20240216,092800,685024480,10270,10340,10340,10020,4780
20240216,092700,636272850,10340,10380,10390,10340,1503
20240216,092600,620696520,10380,10390,10390,10380,13
20240216,092500,620561570,10380,10360,10390,10330,1317
20240216,092400,606917060,10370,10400,10400,10350,1361
20240216,092300,592792850,10410,10420,10440,10410,1081
20240216,092200,581530150,10420,10420,10420,10410,1052
20240216,092100,570578190,10400,10420,10420,10380,4823
20240216,092000,520421360,10420,10490,10580,10420,6367
20240216,091900,453785070,10490,10490,10500,10480,346
20240216,091800,450155140,10490,10540,10550,10490,2080
20240216,091700,428289440,10520,10540,10540,10500,1178
20240216,091600,415903790,10540,10580,10580,10540,2616
20240216,091500,388320760,10580,10560,10600,10550,1231
20240216,091400,375303150,10550,10560,10560,10550,673
20240216,091300,368197530,10560,10570,10570,10560,563
20240216,091200,362252200,10560,10670,10670,10560,1178
20240216,091100,349729660,10700,10700,10710,10660,1287
20240216,091000,335972460,10710,10720,10720,10700,1210
20240216,090900,323014350,10770,10770,10770,10770,26
20240216,090800,322734330,10780,10700,10780,10700,1943
20240216,090700,301820130,10700,10710,10760,10700,418
20240216,090600,297338250,10670,10790,10800,10670,2563
20240216,090500,269879350,10790,10740,10790,10700,840
20240216,090400,260864430,10700,10730,10730,10650,2375
20240216,090300,235451980,10740,10840,10840,10730,2199
20240216,090200,211704460,10840,10670,10850,10670,13968
20240216,090100,61024350,10630,10710,10720,10630,2396
20240216,090000,35483660,10790,10550,10790,10550,3325