KissMeData/089970/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195700,390787280,13050,13050,13050,13050,1162
20240216,195600,390787280,13050,13050,13050,13050,0
20240216,195500,390787280,13050,13050,13050,13050,0
20240216,195400,390787280,13050,13050,13050,13050,0
20240216,195300,390787280,13050,13050,13050,13050,0
20240216,195200,390787280,13050,13050,13050,13050,0
20240216,195100,390787280,13050,13050,13050,13050,0
20240216,195000,390787280,13050,13050,13050,13050,0
20240216,194900,390787280,13050,13050,13050,13050,0
20240216,194800,390787280,13050,13050,13050,13050,0
20240216,194700,390787280,13050,13050,13050,13050,0
20240216,194600,390787280,13050,13050,13050,13050,0
20240216,194500,390787280,13050,13050,13050,13050,0
20240216,194400,390787280,13050,13050,13050,13050,0
20240216,194300,390787280,13050,13050,13050,13050,0
20240216,194200,390787280,13050,13050,13050,13050,0
20240216,194100,390787280,13050,13050,13050,13050,0
20240216,194000,390787280,13050,13050,13050,13050,0
20240216,193900,390787280,13050,13050,13050,13050,0
20240216,193800,390787280,13050,13050,13050,13050,0
20240216,193700,390787280,13050,13050,13050,13050,0
20240216,193600,390787280,13050,13050,13050,13050,0
20240216,193500,390787280,13050,13050,13050,13050,0
20240216,193400,390787280,13050,13050,13050,13050,0
20240216,193300,390787280,13050,13050,13050,13050,0
20240216,193200,390787280,13050,13050,13050,13050,0
20240216,193100,390787280,13050,13050,13050,13050,0
20240216,193000,390787280,13050,13050,13050,13050,0
20240216,192900,390787280,13050,13050,13050,13050,0
20240216,192800,390787280,13050,13050,13050,13050,0
20240216,192700,390787280,13050,13050,13050,13050,1162
20240216,192600,390787280,13050,13050,13050,13050,0
20240216,192500,390787280,13050,13050,13050,13050,0
20240216,192400,390787280,13050,13050,13050,13050,0
20240216,192300,390787280,13050,13050,13050,13050,0
20240216,192200,390787280,13050,13050,13050,13050,0
20240216,192100,390787280,13050,13050,13050,13050,0
20240216,192000,390787280,13050,13050,13050,13050,0
20240216,191900,390787280,13050,13050,13050,13050,0
20240216,191800,390787280,13050,13050,13050,13050,0
20240216,191700,390787280,13050,13050,13050,13050,0
20240216,191600,390787280,13050,13050,13050,13050,0
20240216,191500,390787280,13050,13050,13050,13050,0
20240216,191400,390787280,13050,13050,13050,13050,0
20240216,191300,390787280,13050,13050,13050,13050,0
20240216,191200,390787280,13050,13050,13050,13050,0
20240216,191100,390787280,13050,13050,13050,13050,0
20240216,191000,390787280,13050,13050,13050,13050,0
20240216,190900,390787280,13050,13050,13050,13050,0
20240216,190800,390787280,13050,13050,13050,13050,0
20240216,190700,390787280,13050,13050,13050,13050,0
20240216,190600,390787280,13050,13050,13050,13050,0
20240216,190500,390787280,13050,13050,13050,13050,0
20240216,190400,390787280,13050,13050,13050,13050,0
20240216,190300,390787280,13050,13050,13050,13050,0
20240216,190200,390787280,13050,13050,13050,13050,0
20240216,190100,390787280,13050,13050,13050,13050,0
20240216,190000,390787280,13050,13050,13050,13050,0
20240216,185900,390787280,13050,13050,13050,13050,0
20240216,185800,390787280,13050,13050,13050,13050,0
20240216,185700,390787280,13050,13050,13050,13050,1162
20240216,185600,390787280,13050,13050,13050,13050,0
20240216,185500,390787280,13050,13050,13050,13050,0
20240216,185400,390787280,13050,13050,13050,13050,0
20240216,185300,390787280,13050,13050,13050,13050,0
20240216,185200,390787280,13050,13050,13050,13050,0
20240216,185100,390787280,13050,13050,13050,13050,0
20240216,185000,390787280,13050,13050,13050,13050,0
20240216,184900,390787280,13050,13050,13050,13050,0
20240216,184800,390787280,13050,13050,13050,13050,0
20240216,184700,390787280,13050,13050,13050,13050,0
20240216,184600,390787280,13050,13050,13050,13050,0
20240216,184500,390787280,13050,13050,13050,13050,0
20240216,184400,390787280,13050,13050,13050,13050,0
20240216,184300,390787280,13050,13050,13050,13050,0
20240216,184200,390787280,13050,13050,13050,13050,0
20240216,184100,390787280,13050,13050,13050,13050,0
20240216,184000,390787280,13050,13050,13050,13050,0
20240216,183900,390787280,13050,13050,13050,13050,0
20240216,183800,390787280,13050,13050,13050,13050,0
20240216,183700,390787280,13050,13050,13050,13050,0
20240216,183600,390787280,13050,13050,13050,13050,0
20240216,183500,390787280,13050,13050,13050,13050,0
20240216,183400,390787280,13050,13050,13050,13050,0
20240216,183300,390787280,13050,13050,13050,13050,0
20240216,183200,390787280,13050,13050,13050,13050,0
20240216,183100,390787280,13050,13050,13050,13050,0
20240216,183000,390787280,13050,13050,13050,13050,0
20240216,182900,390787280,13050,13050,13050,13050,0
20240216,182800,390787280,13050,13050,13050,13050,0
20240216,182700,390787280,13050,13050,13050,13050,1162
20240216,182600,390787280,13050,13050,13050,13050,0
20240216,182500,390787280,13050,13050,13050,13050,0
20240216,182400,390787280,13050,13050,13050,13050,0
20240216,182300,390787280,13050,13050,13050,13050,0
20240216,182200,390787280,13050,13050,13050,13050,0
20240216,182100,390787280,13050,13050,13050,13050,0
20240216,182000,390787280,13050,13050,13050,13050,0
20240216,181900,390787280,13050,13050,13050,13050,0
20240216,181800,390787280,13050,13050,13050,13050,0
20240216,181700,390787280,13050,13050,13050,13050,0
20240216,181600,390787280,13050,13050,13050,13050,0
20240216,181500,390787280,13050,13050,13050,13050,0
20240216,181400,390787280,13050,13050,13050,13050,0
20240216,181300,390787280,13050,13050,13050,13050,0
20240216,181200,390787280,13050,13050,13050,13050,0
20240216,181100,390787280,13050,13050,13050,13050,0
20240216,181000,390787280,13050,13050,13050,13050,0
20240216,180900,390787280,13050,13050,13050,13050,0
20240216,180800,390787280,13050,13050,13050,13050,0
20240216,180700,390787280,13050,13050,13050,13050,0
20240216,180600,390787280,13050,13050,13050,13050,0
20240216,180500,390787280,13050,13050,13050,13050,0
20240216,180400,390787280,13050,13050,13050,13050,0
20240216,180300,390787280,13050,13050,13050,13050,0
20240216,180200,390787280,13050,13050,13050,13050,0
20240216,180100,390787280,13050,13050,13050,13050,0
20240216,180000,390787280,13050,13050,13050,13050,0
20240216,175900,390787280,13050,13050,13050,13050,0
20240216,175800,390787280,13050,13050,13050,13050,0
20240216,175700,390787280,13050,13050,13050,13050,1162
20240216,175600,390787280,13050,13050,13050,13050,0
20240216,175500,390787280,13050,13050,13050,13050,0
20240216,175400,390787280,13050,13050,13050,13050,0
20240216,175300,390787280,13050,13050,13050,13050,0
20240216,175200,390787280,13050,13050,13050,13050,0
20240216,175100,390787280,13050,13050,13050,13050,0
20240216,175000,390787280,13050,13050,13050,13050,0
20240216,174900,390787280,13050,13050,13050,13050,0
20240216,174800,390787280,13050,13050,13050,13050,0
20240216,174700,390787280,13050,13050,13050,13050,0
20240216,174600,390787280,13050,13050,13050,13050,0
20240216,174500,390787280,13050,13050,13050,13050,0
20240216,174400,390787280,13050,13050,13050,13050,0
20240216,174300,390787280,13050,13050,13050,13050,0
20240216,174200,390787280,13050,13050,13050,13050,0
20240216,174100,390787280,13050,13050,13050,13050,0
20240216,174000,390787280,13050,13050,13050,13050,0
20240216,173900,390787280,13050,13050,13050,13050,0
20240216,173800,390787280,13050,13050,13050,13050,0
20240216,173700,390787280,13050,13050,13050,13050,0
20240216,173600,390787280,13050,13050,13050,13050,0
20240216,173500,390787280,13050,13050,13050,13050,0
20240216,173400,390787280,13050,13050,13050,13050,0
20240216,173300,390787280,13050,13050,13050,13050,0
20240216,173200,390787280,13050,13050,13050,13050,0
20240216,173100,390787280,13050,13050,13050,13050,0
20240216,173000,390787280,13050,13050,13050,13050,0
20240216,172900,390787280,13050,13050,13050,13050,0
20240216,172800,390787280,13050,13050,13050,13050,0
20240216,172700,390787280,13050,13050,13050,13050,1162
20240216,172600,390787280,13050,13050,13050,13050,0
20240216,172500,390787280,13050,13050,13050,13050,0
20240216,172400,390787280,13050,13050,13050,13050,0
20240216,172300,390787280,13050,13050,13050,13050,0
20240216,172200,390787280,13050,13050,13050,13050,0
20240216,172100,390787280,13050,13050,13050,13050,0
20240216,172000,390787280,13050,13050,13050,13050,0
20240216,171900,390787280,13050,13050,13050,13050,0
20240216,171800,390787280,13050,13050,13050,13050,0
20240216,171700,390787280,13050,13050,13050,13050,0
20240216,171600,390787280,13050,13050,13050,13050,0
20240216,171500,390787280,13050,13050,13050,13050,0
20240216,171400,390787280,13050,13050,13050,13050,0
20240216,171300,390787280,13050,13050,13050,13050,0
20240216,171200,390787280,13050,13050,13050,13050,0
20240216,171100,390787280,13050,13050,13050,13050,0
20240216,171000,390787280,13050,13050,13050,13050,0
20240216,170900,390787280,13050,13050,13050,13050,0
20240216,170800,390787280,13050,13050,13050,13050,0
20240216,170700,390787280,13050,13050,13050,13050,0
20240216,170600,390787280,13050,13050,13050,13050,0
20240216,170500,390787280,13050,13050,13050,13050,0
20240216,170400,390787280,13050,13050,13050,13050,0
20240216,170300,390787280,13050,13050,13050,13050,0
20240216,170200,390787280,13050,13050,13050,13050,0
20240216,170100,390787280,13050,13050,13050,13050,0
20240216,170000,390787280,13050,13050,13050,13050,0
20240216,165900,390787280,13050,13050,13050,13050,0
20240216,165800,390787280,13050,13050,13050,13050,0
20240216,165700,390787280,13050,13050,13050,13050,1162
20240216,165600,390787280,13050,13050,13050,13050,0
20240216,165500,390787280,13050,13050,13050,13050,0
20240216,165400,390787280,13050,13050,13050,13050,0
20240216,165300,390787280,13050,13050,13050,13050,0
20240216,165200,390787280,13050,13050,13050,13050,0
20240216,165100,390787280,13050,13050,13050,13050,0
20240216,165000,390787280,13050,13050,13050,13050,0
20240216,164900,390787280,13050,13050,13050,13050,0
20240216,164800,390787280,13050,13050,13050,13050,0
20240216,164700,390787280,13050,13050,13050,13050,0
20240216,164600,390787280,13050,13050,13050,13050,0
20240216,164500,390787280,13050,13050,13050,13050,0
20240216,164400,390787280,13050,13050,13050,13050,0
20240216,164300,390787280,13050,13050,13050,13050,0
20240216,164200,390787280,13050,13050,13050,13050,0
20240216,164100,390787280,13050,13050,13050,13050,0
20240216,164000,390787280,13050,13050,13050,13050,0
20240216,163900,390787280,13050,13050,13050,13050,0
20240216,163800,390787280,13050,13050,13050,13050,0
20240216,163700,390787280,13050,13050,13050,13050,0
20240216,163600,390787280,13050,13050,13050,13050,0
20240216,163500,390787280,13050,13050,13050,13050,0
20240216,163400,390787280,13050,13050,13050,13050,0
20240216,163300,390787280,13050,13050,13050,13050,0
20240216,163200,390787280,13050,13050,13050,13050,0
20240216,163100,390787280,13050,13050,13050,13050,0
20240216,163000,390787280,13050,13050,13050,13050,0
20240216,162900,390787280,13050,13050,13050,13050,0
20240216,162800,390787280,13050,13050,13050,13050,0
20240216,162700,390787280,13050,13050,13050,13050,1162
20240216,162600,390787280,13050,13050,13050,13050,0
20240216,162500,390787280,13050,13050,13050,13050,0
20240216,162400,390787280,13050,13050,13050,13050,0
20240216,162300,390787280,13050,13050,13050,13050,0
20240216,162200,390787280,13050,13050,13050,13050,0
20240216,162100,390787280,13050,13050,13050,13050,0
20240216,162000,390787280,13050,13050,13050,13050,0
20240216,161900,390787280,13050,13050,13050,13050,0
20240216,161800,390787280,13050,13050,13050,13050,0
20240216,161700,390787280,13050,13050,13050,13050,0
20240216,161600,390787280,13050,13050,13050,13050,0
20240216,161500,390787280,13050,13050,13050,13050,0
20240216,161400,390787280,13050,13050,13050,13050,0
20240216,161300,390787280,13050,13050,13050,13050,0
20240216,161200,390787280,13050,13050,13050,13050,0
20240216,161100,390787280,13050,13050,13050,13050,0
20240216,161000,390787280,13050,13050,13050,13050,0
20240216,160900,390787280,13050,13050,13050,13050,0
20240216,160800,390787280,13050,13050,13050,13050,0
20240216,160700,390787280,13050,13050,13050,13050,0
20240216,160600,390787280,13050,13050,13050,13050,0
20240216,160500,390787280,13050,13050,13050,13050,0
20240216,160400,390787280,13050,13050,13050,13050,0
20240216,160300,390787280,13050,13050,13050,13050,0
20240216,160200,390787280,13050,13050,13050,13050,0
20240216,160100,390787280,13050,13050,13050,13050,0
20240216,160000,390787280,13050,13050,13050,13050,0
20240216,155900,390787280,13050,13050,13050,13050,0
20240216,155800,390787280,13050,13050,13050,13050,0
20240216,155700,390787280,13050,13050,13050,13050,1162
20240216,155600,390787280,13050,13050,13050,13050,0
20240216,155500,390787280,13050,13050,13050,13050,0
20240216,155400,390787280,13050,13050,13050,13050,0
20240216,155300,390787280,13050,13050,13050,13050,0
20240216,155200,390787280,13050,13050,13050,13050,0
20240216,155100,390787280,13050,13050,13050,13050,0
20240216,155000,390787280,13050,13050,13050,13050,0
20240216,154900,390787280,13050,13050,13050,13050,0
20240216,154800,390787280,13050,13050,13050,13050,0
20240216,154700,390787280,13050,13050,13050,13050,0
20240216,154600,390787280,13050,13050,13050,13050,0
20240216,154500,390787280,13050,13050,13050,13050,0
20240216,154400,390787280,13050,13050,13050,13050,0
20240216,154300,390787280,13050,13050,13050,13050,0
20240216,154200,390787280,13050,13050,13050,13050,0
20240216,154100,390787280,13050,13050,13050,13050,0
20240216,154000,390787280,13050,13050,13050,13050,0
20240216,153900,390787280,13050,13050,13050,13050,0
20240216,153800,390787280,13050,13050,13050,13050,0
20240216,153700,390787280,13050,13050,13050,13050,0
20240216,153600,390787280,13050,13050,13050,13050,0
20240216,153500,390787280,13050,13050,13050,13050,0
20240216,153400,390787280,13050,13050,13050,13050,0
20240216,153300,390787280,13050,13050,13050,13050,0
20240216,153200,390787280,13050,13050,13050,13050,0
20240216,153100,390787280,13050,13050,13050,13050,0
20240216,153000,390787280,13050,13050,13050,13050,1162
20240216,152900,375623180,12930,12930,12930,12930,0
20240216,152800,375623180,12930,12930,12930,12930,0
20240216,152700,375623180,12930,12930,12930,12930,0
20240216,152600,375623180,12930,12930,12930,12930,0
20240216,152500,375623180,12930,12930,12930,12930,0
20240216,152400,375623180,12930,12930,12930,12930,0
20240216,152300,375623180,12930,12930,12930,12930,0
20240216,152200,375623180,12930,12930,12930,12930,0
20240216,152100,375623180,12930,12930,12930,12930,0
20240216,152000,375623180,12930,12930,12930,12930,0
20240216,151900,375623180,12930,12930,12980,12930,219
20240216,151800,372790660,12930,12980,12980,12930,20
20240216,151700,372531510,12930,12930,12980,12930,32
20240216,151600,372117700,12930,12940,12980,12930,25
20240216,151500,371794250,12940,12940,12940,12940,0
20240216,151400,371794250,12940,12940,12940,12940,235
20240216,151300,368753350,12940,12940,12940,12940,44
20240216,151200,368183990,12940,12940,12940,12940,9
20240216,151100,368067530,12940,12940,12940,12940,41
20240216,151000,367536990,12940,12940,12940,12930,9
20240216,150900,367420540,12940,12940,12940,12940,2
20240216,150800,367394660,12940,12940,12940,12940,0
20240216,150700,367394660,12940,12940,12940,12940,2
20240216,150600,367368780,12940,12940,12940,12940,0
20240216,150500,367368780,12940,12940,12940,12930,15
20240216,150400,367174690,12940,12960,12960,12940,1581
20240216,150300,346708900,12960,12960,12960,12960,2
20240216,150200,346682980,12990,12990,12990,12990,2
20240216,150100,346657000,12990,12990,12990,12990,0
20240216,150000,346657000,12990,12990,12990,12990,1
20240216,145900,346644010,12960,12980,12990,12960,278
20240216,145800,343040760,12980,12980,12980,12980,5
20240216,145700,342975860,12980,12980,12980,12980,23
20240216,145600,342677320,12980,12980,12980,12980,5
20240216,145500,342612420,12980,12980,12980,12980,9
20240216,145400,342495600,12980,12980,12980,12980,3
20240216,145300,342456660,12980,12980,12980,12980,24
20240216,145200,342145140,12980,12980,12980,12960,61
20240216,145100,341354260,12980,12980,12980,12980,0
20240216,145000,341354260,12980,12980,12980,12980,1
20240216,144900,341341280,12960,12980,12980,12960,2
20240216,144800,341315340,12960,12960,12980,12960,60
20240216,144700,340537700,12980,12980,12980,12980,0
20240216,144600,340537700,12980,12980,12980,12970,7
20240216,144500,340446890,12990,12990,12990,12990,0
20240216,144400,340446890,12990,12990,12990,12990,0
20240216,144300,340446890,12990,12990,12990,12990,0
20240216,144200,340446890,12990,12990,12990,12990,2
20240216,144100,340420910,12990,12990,12990,12990,10
20240216,144000,340291010,13000,13000,13000,13000,0
20240216,143900,340291010,13000,13000,13000,13000,0
20240216,143800,340291010,13000,13000,13000,13000,0
20240216,143700,340291010,13000,13000,13000,13000,0
20240216,143600,340291010,13000,13000,13000,13000,0
20240216,143500,340291010,13000,13000,13000,13000,0
20240216,143400,340291010,13000,13000,13000,13000,0
20240216,143300,340291010,13000,13000,13000,13000,0
20240216,143200,340291010,13000,13000,13000,13000,0
20240216,143100,340291010,13000,13000,13000,13000,0
20240216,143000,340291010,13000,13000,13000,13000,6
20240216,142900,340213010,13000,13000,13000,13000,0
20240216,142800,340213010,13000,13000,13000,13000,48
20240216,142700,339589010,13000,12960,13000,12960,21
20240216,142600,339316810,12970,12970,12970,12970,5
20240216,142500,339251960,12970,12970,12970,12970,217
20240216,142400,336437470,12970,12960,12970,12960,238
20240216,142300,333352980,12970,12970,12970,12970,81
20240216,142200,332302410,13000,13000,13000,13000,0
20240216,142100,332302410,13000,13000,13000,13000,0
20240216,142000,332302410,13000,13000,13000,13000,0
20240216,141900,332302410,13000,13000,13000,13000,0
20240216,141800,332302410,13000,13000,13000,13000,0
20240216,141700,332302410,13000,13000,13000,13000,0
20240216,141600,332302410,13000,13000,13000,13000,5
20240216,141500,332237410,13010,13010,13010,13010,10
20240216,141400,332107310,13010,13010,13010,13010,0
20240216,141300,332107310,13010,13010,13010,13010,0
20240216,141200,332107310,13010,13010,13010,13010,0
20240216,141100,332107310,13010,13000,13010,12990,84
20240216,141000,331015380,13020,13020,13020,13020,0
20240216,140900,331015380,13020,13020,13020,13020,0
20240216,140800,331015380,13020,13020,13020,13020,1
20240216,140700,331002360,13020,13020,13020,13020,0
20240216,140600,331002360,13020,12990,13020,12990,7
20240216,140500,330911400,13020,13020,13020,13020,10
20240216,140400,330781200,13020,13020,13020,13020,0
20240216,140300,330781200,13020,12990,13020,12990,2
20240216,140200,330755190,13020,13020,13020,13020,0
20240216,140100,330755190,13020,13020,13020,13020,0
20240216,140000,330755190,13020,13020,13020,13020,0
20240216,135900,330755190,13020,13020,13020,13020,0
20240216,135800,330755190,13020,13020,13020,13020,0
20240216,135700,330755190,13020,13020,13020,13020,1
20240216,135600,330742170,13000,13000,13000,13000,0
20240216,135500,330742170,13000,13000,13000,13000,0
20240216,135400,330742170,13000,13000,13000,13000,0
20240216,135300,330742170,13000,13000,13000,13000,0
20240216,135200,330742170,13000,13000,13000,13000,0
20240216,135100,330742170,13000,13000,13000,13000,0
20240216,135000,330742170,13000,13000,13000,13000,10
20240216,134900,330612170,13000,13000,13000,13000,14
20240216,134800,330430170,13000,13000,13000,13000,110
20240216,134700,329000170,13000,12950,13000,12950,12
20240216,134600,328844670,12990,12990,12990,12990,0
20240216,134500,328844670,12990,12990,12990,12990,0
20240216,134400,328844670,12990,12990,12990,12990,0
20240216,134300,328844670,12990,12990,12990,12990,0
20240216,134200,328844670,12990,12990,12990,12990,0
20240216,134100,328844670,12990,12960,12990,12940,602
20240216,134000,321048620,12990,12990,12990,12990,10
20240216,133900,320918720,12990,12990,12990,12990,0
20240216,133800,320918720,12990,12990,12990,12990,0
20240216,133700,320918720,12990,12990,12990,12990,1
20240216,133600,320905730,12950,12980,12980,12950,351
20240216,133500,316356250,12990,12990,12990,12990,10
20240216,133400,316226350,12990,12990,12990,12990,0
20240216,133300,316226350,12990,12990,12990,12990,0
20240216,133200,316226350,12990,12990,12990,12990,11
20240216,133100,316083460,12980,12980,12980,12980,5
20240216,133000,316018560,12990,12990,12990,12990,0
20240216,132900,316018560,12990,12990,12990,12990,0
20240216,132800,316018560,12990,12990,12990,12990,5
20240216,132700,315953610,12990,12990,12990,12990,10
20240216,132600,315823710,13000,13000,13000,13000,0
20240216,132500,315823710,13000,13000,13000,13000,0
20240216,132400,315823710,13000,13000,13000,13000,0
20240216,132300,315823710,13000,13000,13000,13000,0
20240216,132200,315823710,13000,12990,13000,12990,6
20240216,132100,315745760,12990,12990,12990,12990,0
20240216,132000,315745760,12990,12990,12990,12990,8
20240216,131900,315641840,12990,12990,12990,12990,0
20240216,131800,315641840,12990,12990,12990,12990,0
20240216,131700,315641840,12990,12990,12990,12990,1
20240216,131600,315628850,12980,12980,12980,12980,29
20240216,131500,315252430,12980,12980,12980,12980,0
20240216,131400,315252430,12980,12980,12980,12980,102
20240216,131300,313928470,12980,12980,12980,12980,0
20240216,131200,313928470,12980,12980,12980,12980,0
20240216,131100,313928470,12980,12980,12980,12980,0
20240216,131000,313928470,12980,12980,12980,12980,0
20240216,130900,313928470,12980,12980,12980,12980,0
20240216,130800,313928470,12980,12980,12980,12980,0
20240216,130700,313928470,12980,12980,12980,12980,0
20240216,130600,313928470,12980,12980,12980,12980,8
20240216,130500,313824630,12980,12980,12980,12980,0
20240216,130400,313824630,12980,12980,12980,12980,0
20240216,130300,313824630,12980,12980,12980,12980,0
20240216,130200,313824630,12980,12980,12980,12980,9
20240216,130100,313707810,12950,12950,12950,12950,0
20240216,130000,313707810,12950,12980,12980,12950,286
20240216,125900,310004080,12980,12980,12980,12980,0
20240216,125800,310004080,12980,12980,12980,12980,50
20240216,125700,309355080,12980,12980,12980,12980,0
20240216,125600,309355080,12980,12980,12980,12980,0
20240216,125500,309355080,12980,12980,12980,12980,0
20240216,125400,309355080,12980,12980,12980,12980,0
20240216,125300,309355080,12980,12980,12980,12980,3
20240216,125200,309316140,12980,12980,12980,12980,0
20240216,125100,309316140,12980,12980,12980,12980,1
20240216,125000,309303160,12980,12980,12980,12980,0
20240216,124900,309303160,12980,12980,12980,12980,0
20240216,124800,309303160,12980,12980,12980,12980,0
20240216,124700,309303160,12980,12980,12980,12980,0
20240216,124600,309303160,12980,12980,12980,12980,1
20240216,124500,309290180,12980,12980,12980,12980,2
20240216,124400,309264220,12980,12980,12980,12980,1
20240216,124300,309251240,12940,12940,12940,12940,1
20240216,124200,309238300,12930,12930,12930,12930,0
20240216,124100,309238300,12930,12930,12930,12930,0
20240216,124000,309238300,12930,12930,12930,12930,0
20240216,123900,309238300,12930,12960,12960,12930,526
20240216,123800,302430180,12980,12980,12980,12980,200
20240216,123700,299834180,12980,12980,12980,12980,2
20240216,123600,299808220,12980,12980,12980,12980,1
20240216,123500,299795240,12960,12960,12960,12960,3
20240216,123400,299756360,12960,12960,12960,12960,0
20240216,123300,299756360,12960,12960,12960,12960,104
20240216,123200,298408520,12990,12990,12990,12990,0
20240216,123100,298408520,12990,12990,12990,12990,0
20240216,123000,298408520,12990,12990,12990,12990,0
20240216,122900,298408520,12990,12990,12990,12990,0
20240216,122800,298408520,12990,12990,12990,12990,0
20240216,122700,298408520,12990,12990,12990,12990,1
20240216,122600,298395530,12950,12950,12950,12950,1
20240216,122500,298382580,12970,12970,12970,12970,0
20240216,122400,298382580,12970,12970,12970,12970,17
20240216,122300,298162090,12970,12950,12970,12950,42
20240216,122200,297618170,12960,12970,12970,12960,1022
20240216,122100,284363050,12980,12960,12990,12960,120
20240216,122000,282805460,12990,12990,12990,12990,1
20240216,121900,282792470,12960,12960,12960,12960,50
20240216,121800,282144470,12990,12990,12990,12990,0
20240216,121700,282144470,12990,12990,12990,12990,0
20240216,121600,282144470,12990,12990,12990,12990,0
20240216,121500,282144470,12990,12990,12990,12990,0
20240216,121400,282144470,12990,12990,12990,12990,0
20240216,121300,282144470,12990,12990,12990,12990,0
20240216,121200,282144470,12990,12960,12990,12950,339
20240216,121100,277753210,13000,12980,13000,12970,116
20240216,121000,276248170,12990,12990,12990,12990,113
20240216,120900,274780300,12990,12990,12990,12990,1
20240216,120800,274767310,12980,12980,12980,12980,0
20240216,120700,274767310,12980,12980,12980,12980,0
20240216,120600,274767310,12980,12970,12980,12970,4
20240216,120500,274715420,12970,12970,12970,12970,33
20240216,120400,274287410,12970,12970,12970,12970,5
20240216,120300,274222560,12970,12970,12970,12970,0
20240216,120200,274222560,12970,12970,12970,12970,0
20240216,120100,274222560,12970,12970,12970,12970,41
20240216,120000,273690790,12970,12970,12970,12970,1
20240216,115900,273677820,12960,12960,12960,12960,0
20240216,115800,273677820,12960,12960,12960,12960,0
20240216,115700,273677820,12960,12960,12960,12960,0
20240216,115600,273677820,12960,12960,12960,12960,4
20240216,115500,273625980,12950,12950,12950,12950,0
20240216,115400,273625980,12950,12950,12950,12950,0
20240216,115300,273625980,12950,12950,12950,12950,0
20240216,115200,273625980,12950,12950,12950,12950,0
20240216,115100,273625980,12950,12950,12950,12950,0
20240216,115000,273625980,12950,12970,12970,12950,163
20240216,114900,271513110,12970,12970,12970,12970,15
20240216,114800,271318560,12940,12940,12940,12940,0
20240216,114700,271318560,12940,12940,12940,12940,0
20240216,114600,271318560,12940,12940,12940,12940,0
20240216,114500,271318560,12940,12940,12940,12940,0
20240216,114400,271318560,12940,12940,12940,12940,0
20240216,114300,271318560,12940,12940,12940,12940,0
20240216,114200,271318560,12940,12940,12940,12940,0
20240216,114100,271318560,12940,12940,12940,12940,0
20240216,114000,271318560,12940,12940,12940,12940,0
20240216,113900,271318560,12940,12940,12940,12940,0
20240216,113800,271318560,12940,12940,12940,12940,0
20240216,113700,271318560,12940,12940,12940,12940,6
20240216,113600,271240920,12950,12950,12950,12950,10
20240216,113500,271111420,12960,12960,12960,12960,0
20240216,113400,271111420,12960,12960,12960,12960,0
20240216,113300,271111420,12960,12960,12960,12960,2
20240216,113200,271085500,12960,12960,12960,12960,0
20240216,113100,271085500,12960,12960,12960,12960,0
20240216,113000,271085500,12960,12960,12960,12960,0
20240216,112900,271085500,12960,12960,12960,12960,0
20240216,112800,271085500,12960,12960,12960,12960,0
20240216,112700,271085500,12960,12940,12960,12940,2
20240216,112600,271059600,12950,12950,12950,12950,20
20240216,112500,270800600,12960,12960,12960,12960,10
20240216,112400,270671000,12970,12940,12970,12940,101
20240216,112300,269364030,12970,12970,12970,12970,2
20240216,112200,269338090,12960,12960,12960,12960,0
20240216,112100,269338090,12960,12960,12960,12960,1
20240216,112000,269325130,12960,12960,12970,12960,315
20240216,111900,265239760,12940,12940,12940,12940,1
20240216,111800,265226820,12930,12930,12930,12930,0
20240216,111700,265226820,12930,12930,12930,12930,20
20240216,111600,264968220,12930,12930,12930,12930,0
20240216,111500,264968220,12930,12930,12930,12930,0
20240216,111400,264968220,12930,12930,12930,12930,3
20240216,111300,264929430,12930,12940,12940,12930,2
20240216,111200,264903560,12940,12940,12940,12930,79
20240216,111100,263882070,12930,12930,12930,12930,0
20240216,111000,263882070,12930,12930,12940,12930,15
20240216,110900,263688070,12940,12940,12940,12930,122
20240216,110800,262109430,12940,12940,12940,12940,2
20240216,110700,262083550,12950,12950,12950,12950,1
20240216,110600,262070600,12960,12960,12960,12960,0
20240216,110500,262070600,12960,12960,12960,12960,0
20240216,110400,262070600,12960,12960,12960,12960,0
20240216,110300,262070600,12960,12960,12960,12960,0
20240216,110200,262070600,12960,12960,12960,12960,0
20240216,110100,262070600,12960,12960,12960,12960,1
20240216,110000,262057640,12950,12950,12950,12950,35
20240216,105900,261604390,12950,12950,12950,12950,1
20240216,105800,261591440,12920,12920,12920,12920,0
20240216,105700,261591440,12920,12920,12920,12920,0
20240216,105600,261591440,12920,12920,12920,12920,1
20240216,105500,261578520,12920,12920,12920,12920,5
20240216,105400,261513920,12920,12920,12920,12920,40
20240216,105300,260997120,12920,12920,12920,12920,103
20240216,105200,259666360,12950,12950,12950,12950,0
20240216,105100,259666360,12950,12920,12950,12920,6
20240216,105000,259588810,12950,12920,12950,12920,26
20240216,104900,259252860,12910,12910,12910,12910,0
20240216,104800,259252860,12910,12910,12910,12910,0
20240216,104700,259252860,12910,12910,12910,12910,0
20240216,104600,259252860,12910,12910,12910,12910,0
20240216,104500,259252860,12910,12910,12910,12910,0
20240216,104400,259252860,12910,12920,12920,12910,530
20240216,104300,252409970,12920,12920,12920,12920,4
20240216,104200,252358290,12920,12920,12920,12920,7
20240216,104100,252267850,12910,12920,12920,12910,101
20240216,104000,250963930,12920,12920,12920,12920,106
20240216,103900,249594410,12920,12920,12920,12920,10
20240216,103800,249465210,12950,12920,12950,12920,26
20240216,103700,249129220,12920,12930,12930,12920,268
20240216,103600,245665660,12920,12930,12930,12920,354
20240216,103500,241089940,12930,12950,12950,12930,991
20240216,103400,228267430,12970,12970,12970,12970,0
20240216,103300,228267430,12970,12950,12970,12950,2
20240216,103200,228241510,12970,12950,12970,12950,24
20240216,103100,227930670,12970,12970,12970,12970,22
20240216,103000,227645330,12970,12950,12970,12950,4
20240216,102900,227593490,12950,12950,12950,12950,40
20240216,102800,227075490,12950,12940,12950,12940,26
20240216,102700,226738990,12940,12980,12980,12940,239
20240216,102600,223642330,12940,12980,12980,12940,54
20240216,102500,222943530,12980,12980,12980,12980,0
20240216,102400,222943530,12980,12970,12980,12970,10
20240216,102300,222813780,12980,12980,12980,12980,0
20240216,102200,222813780,12980,12980,12980,12980,0
20240216,102100,222813780,12980,12980,12980,12980,0
20240216,102000,222813780,12980,12980,12980,12980,0
20240216,101900,222813780,12980,12970,12980,12950,277
20240216,101800,219222320,12970,12990,12990,12970,112
20240216,101700,217767520,13000,13000,13000,13000,22
20240216,101600,217481520,12990,12990,12990,12990,8
20240216,101500,217377600,12990,12990,12990,12990,0
20240216,101400,217377600,12990,12990,12990,12990,5
20240216,101300,217312650,12940,12940,12940,12940,4
20240216,101200,217260890,12940,12940,12940,12940,0
20240216,101100,217260890,12940,12940,12940,12940,0
20240216,101000,217260890,12940,12940,12940,12940,0
20240216,100900,217260890,12940,13040,13060,12940,497
20240216,100800,210822010,13050,12990,13060,12990,29
20240216,100700,210443950,12990,12990,12990,12990,4
20240216,100600,210391990,12960,12940,12960,12940,127
20240216,100500,208748510,12940,12940,12940,12940,0
20240216,100400,208748510,12940,12940,12940,12940,0
20240216,100300,208748510,12940,12900,12940,12900,20
20240216,100200,208489830,12880,12890,12890,12880,200
20240216,100100,205913800,12880,12900,12930,12880,629
20240216,100000,197808880,12890,12920,12950,12890,655
20240216,095900,189339580,12920,12920,12930,12920,35
20240216,095800,188887110,12920,12900,12920,12900,72
20240216,095700,187958090,12920,12930,12930,12890,115
20240216,095600,186474690,12930,12920,12930,12900,148
20240216,095500,184563390,12910,12920,12930,12910,78
20240216,095400,183555710,12920,12920,12920,12900,293
20240216,095300,179774250,12920,12920,12920,12910,7
20240216,095200,179683820,12920,12910,12920,12910,15
20240216,095100,179490100,12920,12900,12920,12900,26
20240216,095000,179154550,12890,12920,12920,12890,199
20240216,094900,176587500,12930,12890,12930,12880,277
20240216,094800,173013660,12910,12940,12940,12900,513
20240216,094700,166389650,12940,12990,12990,12940,1057
20240216,094600,152685570,12990,13020,13020,12990,1098
20240216,094500,138408680,13090,13090,13090,13090,5
20240216,094400,138343230,13060,13060,13060,13060,0
20240216,094300,138343230,13060,13060,13060,13010,2980
20240216,094200,99525890,13070,13070,13070,13070,43
20240216,094100,98963880,13100,13110,13110,13100,7
20240216,094000,98872170,13100,13100,13100,13100,5
20240216,093900,98806670,13100,13100,13100,13060,438
20240216,093800,93082920,13070,13110,13110,13060,133
20240216,093700,91345410,13110,13110,13110,13110,0
20240216,093600,91345410,13110,13110,13110,13110,15
20240216,093500,91148760,13110,13110,13110,13110,0
20240216,093400,91148760,13110,13110,13110,13110,5
20240216,093300,91083210,13050,13060,13060,13050,71
20240216,093200,90156160,13110,13110,13110,13110,5
20240216,093100,90090610,13050,13140,13140,13050,531
20240216,093000,83149510,13150,13160,13160,13150,18
20240216,092900,82912680,13160,13160,13160,13160,0
20240216,092800,82912680,13160,13150,13160,13150,81
20240216,092700,81847030,13110,13110,13110,13110,0
20240216,092600,81847030,13110,13100,13110,13090,245
20240216,092500,78638680,13090,13090,13090,13090,43
20240216,092400,78075810,13090,13090,13090,13090,16
20240216,092300,77866370,13070,13070,13070,13070,624
20240216,092200,69710690,13070,13070,13070,13070,481
20240216,092100,63424020,13070,13070,13070,13070,0
20240216,092000,63424020,13070,13050,13070,13030,467
20240216,091900,57330230,13050,13090,13090,13030,127
20240216,091800,55673700,13080,13080,13080,13060,34
20240216,091700,55229060,13080,13090,13090,13000,1920
20240216,091600,30250250,13100,13100,13100,13100,0
20240216,091500,30250250,13100,13050,13100,13050,357
20240216,091400,25590900,13050,13060,13060,13050,13
20240216,091300,25421220,13050,13100,13100,13050,156
20240216,091200,23385170,13050,13140,13140,13050,501
20240216,091100,16815970,13140,13200,13200,13140,18
20240216,091000,16579120,13170,13180,13180,13170,178
20240216,090900,14234630,13190,13240,13240,13190,198
20240216,090800,11622760,13250,13250,13250,13250,0
20240216,090700,11622760,13250,13230,13250,13180,86
20240216,090600,10488160,13170,13290,13290,13170,150
20240216,090500,8508120,13280,13270,13280,13270,16
20240216,090400,8295710,13270,13250,13270,13240,79
20240216,090300,7248540,13250,13210,13250,13210,303
20240216,090200,3242550,13230,13230,13230,13230,10
20240216,090100,3110250,13240,13240,13240,13240,5
20240216,090000,3044050,13230,13250,13250,13230,230