KissMeData/119850/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,201200,651752685,4470,4470,4470,4470,963
20240216,201100,651752685,4470,4470,4470,4470,0
20240216,201000,651752685,4470,4470,4470,4470,0
20240216,200900,651752685,4470,4470,4470,4470,0
20240216,200800,651752685,4470,4470,4470,4470,0
20240216,200700,651752685,4470,4470,4470,4470,0
20240216,200600,651752685,4470,4470,4470,4470,0
20240216,200500,651752685,4470,4470,4470,4470,0
20240216,200400,651752685,4470,4470,4470,4470,0
20240216,200300,651752685,4470,4470,4470,4470,0
20240216,200200,651752685,4470,4470,4470,4470,0
20240216,200100,651752685,4470,4470,4470,4470,0
20240216,200000,651752685,4470,4470,4470,4470,0
20240216,195900,651752685,4470,4470,4470,4470,0
20240216,195800,651752685,4470,4470,4470,4470,0
20240216,195700,651752685,4470,4470,4470,4470,0
20240216,195600,651752685,4470,4470,4470,4470,0
20240216,195500,651752685,4470,4470,4470,4470,0
20240216,195400,651752685,4470,4470,4470,4470,0
20240216,195300,651752685,4470,4470,4470,4470,0
20240216,195200,651752685,4470,4470,4470,4470,0
20240216,195100,651752685,4470,4470,4470,4470,0
20240216,195000,651752685,4470,4470,4470,4470,0
20240216,194900,651752685,4470,4470,4470,4470,0
20240216,194800,651752685,4470,4470,4470,4470,0
20240216,194700,651752685,4470,4470,4470,4470,0
20240216,194600,651752685,4470,4470,4470,4470,0
20240216,194500,651752685,4470,4470,4470,4470,0
20240216,194400,651752685,4470,4470,4470,4470,0
20240216,194300,651752685,4470,4470,4470,4470,0
20240216,194200,651752685,4470,4470,4470,4470,963
20240216,194100,651752685,4470,4470,4470,4470,0
20240216,194000,651752685,4470,4470,4470,4470,0
20240216,193900,651752685,4470,4470,4470,4470,0
20240216,193800,651752685,4470,4470,4470,4470,0
20240216,193700,651752685,4470,4470,4470,4470,0
20240216,193600,651752685,4470,4470,4470,4470,0
20240216,193500,651752685,4470,4470,4470,4470,0
20240216,193400,651752685,4470,4470,4470,4470,0
20240216,193300,651752685,4470,4470,4470,4470,0
20240216,193200,651752685,4470,4470,4470,4470,0
20240216,193100,651752685,4470,4470,4470,4470,0
20240216,193000,651752685,4470,4470,4470,4470,0
20240216,192900,651752685,4470,4470,4470,4470,0
20240216,192800,651752685,4470,4470,4470,4470,0
20240216,192700,651752685,4470,4470,4470,4470,0
20240216,192600,651752685,4470,4470,4470,4470,0
20240216,192500,651752685,4470,4470,4470,4470,0
20240216,192400,651752685,4470,4470,4470,4470,0
20240216,192300,651752685,4470,4470,4470,4470,0
20240216,192200,651752685,4470,4470,4470,4470,0
20240216,192100,651752685,4470,4470,4470,4470,0
20240216,192000,651752685,4470,4470,4470,4470,0
20240216,191900,651752685,4470,4470,4470,4470,0
20240216,191800,651752685,4470,4470,4470,4470,0
20240216,191700,651752685,4470,4470,4470,4470,0
20240216,191600,651752685,4470,4470,4470,4470,0
20240216,191500,651752685,4470,4470,4470,4470,0
20240216,191400,651752685,4470,4470,4470,4470,0
20240216,191300,651752685,4470,4470,4470,4470,0
20240216,191200,651752685,4470,4470,4470,4470,963
20240216,191100,651752685,4470,4470,4470,4470,0
20240216,191000,651752685,4470,4470,4470,4470,0
20240216,190900,651752685,4470,4470,4470,4470,0
20240216,190800,651752685,4470,4470,4470,4470,0
20240216,190700,651752685,4470,4470,4470,4470,0
20240216,190600,651752685,4470,4470,4470,4470,0
20240216,190500,651752685,4470,4470,4470,4470,0
20240216,190400,651752685,4470,4470,4470,4470,0
20240216,190300,651752685,4470,4470,4470,4470,0
20240216,190200,651752685,4470,4470,4470,4470,0
20240216,190100,651752685,4470,4470,4470,4470,0
20240216,190000,651752685,4470,4470,4470,4470,0
20240216,185900,651752685,4470,4470,4470,4470,0
20240216,185800,651752685,4470,4470,4470,4470,0
20240216,185700,651752685,4470,4470,4470,4470,0
20240216,185600,651752685,4470,4470,4470,4470,0
20240216,185500,651752685,4470,4470,4470,4470,0
20240216,185400,651752685,4470,4470,4470,4470,0
20240216,185300,651752685,4470,4470,4470,4470,0
20240216,185200,651752685,4470,4470,4470,4470,0
20240216,185100,651752685,4470,4470,4470,4470,0
20240216,185000,651752685,4470,4470,4470,4470,0
20240216,184900,651752685,4470,4470,4470,4470,0
20240216,184800,651752685,4470,4470,4470,4470,0
20240216,184700,651752685,4470,4470,4470,4470,0
20240216,184600,651752685,4470,4470,4470,4470,0
20240216,184500,651752685,4470,4470,4470,4470,0
20240216,184400,651752685,4470,4470,4470,4470,0
20240216,184300,651752685,4470,4470,4470,4470,0
20240216,184200,651752685,4470,4470,4470,4470,963
20240216,184100,651752685,4470,4470,4470,4470,0
20240216,184000,651752685,4470,4470,4470,4470,0
20240216,183900,651752685,4470,4470,4470,4470,0
20240216,183800,651752685,4470,4470,4470,4470,0
20240216,183700,651752685,4470,4470,4470,4470,0
20240216,183600,651752685,4470,4470,4470,4470,0
20240216,183500,651752685,4470,4470,4470,4470,0
20240216,183400,651752685,4470,4470,4470,4470,0
20240216,183300,651752685,4470,4470,4470,4470,0
20240216,183200,651752685,4470,4470,4470,4470,0
20240216,183100,651752685,4470,4470,4470,4470,0
20240216,183000,651752685,4470,4470,4470,4470,0
20240216,182900,651752685,4470,4470,4470,4470,0
20240216,182800,651752685,4470,4470,4470,4470,0
20240216,182700,651752685,4470,4470,4470,4470,0
20240216,182600,651752685,4470,4470,4470,4470,0
20240216,182500,651752685,4470,4470,4470,4470,0
20240216,182400,651752685,4470,4470,4470,4470,0
20240216,182300,651752685,4470,4470,4470,4470,0
20240216,182200,651752685,4470,4470,4470,4470,0
20240216,182100,651752685,4470,4470,4470,4470,0
20240216,182000,651752685,4470,4470,4470,4470,0
20240216,181900,651752685,4470,4470,4470,4470,0
20240216,181800,651752685,4470,4470,4470,4470,0
20240216,181700,651752685,4470,4470,4470,4470,0
20240216,181600,651752685,4470,4470,4470,4470,0
20240216,181500,651752685,4470,4470,4470,4470,0
20240216,181400,651752685,4470,4470,4470,4470,0
20240216,181300,651752685,4470,4470,4470,4470,0
20240216,181200,651752685,4470,4470,4470,4470,963
20240216,181100,651752685,4470,4470,4470,4470,0
20240216,181000,651752685,4470,4470,4470,4470,0
20240216,180900,651752685,4470,4470,4470,4470,0
20240216,180800,651752685,4470,4470,4470,4470,0
20240216,180700,651752685,4470,4470,4470,4470,0
20240216,180600,651752685,4470,4470,4470,4470,0
20240216,180500,651752685,4470,4470,4470,4470,0
20240216,180400,651752685,4470,4470,4470,4470,0
20240216,180300,651752685,4470,4470,4470,4470,0
20240216,180200,651752685,4470,4470,4470,4470,0
20240216,180100,651752685,4470,4470,4470,4470,0
20240216,180000,651752685,4470,4470,4470,4470,0
20240216,175900,651752685,4470,4470,4470,4470,0
20240216,175800,651752685,4470,4470,4470,4470,0
20240216,175700,651752685,4470,4470,4470,4470,0
20240216,175600,651752685,4470,4470,4470,4470,0
20240216,175500,651752685,4470,4470,4470,4470,0
20240216,175400,651752685,4470,4470,4470,4470,0
20240216,175300,651752685,4470,4470,4470,4470,0
20240216,175200,651752685,4470,4470,4470,4470,0
20240216,175100,651752685,4470,4470,4470,4470,0
20240216,175000,651752685,4470,4470,4470,4470,0
20240216,174900,651752685,4470,4470,4470,4470,0
20240216,174800,651752685,4470,4470,4470,4470,0
20240216,174700,651752685,4470,4470,4470,4470,0
20240216,174600,651752685,4470,4470,4470,4470,0
20240216,174500,651752685,4470,4470,4470,4470,0
20240216,174400,651752685,4470,4470,4470,4470,0
20240216,174300,651752685,4470,4470,4470,4470,0
20240216,174200,651752685,4470,4470,4470,4470,963
20240216,174100,651752685,4470,4470,4470,4470,0
20240216,174000,651752685,4470,4470,4470,4470,0
20240216,173900,651752685,4470,4470,4470,4470,0
20240216,173800,651752685,4470,4470,4470,4470,0
20240216,173700,651752685,4470,4470,4470,4470,0
20240216,173600,651752685,4470,4470,4470,4470,0
20240216,173500,651752685,4470,4470,4470,4470,0
20240216,173400,651752685,4470,4470,4470,4470,0
20240216,173300,651752685,4470,4470,4470,4470,0
20240216,173200,651752685,4470,4470,4470,4470,0
20240216,173100,651752685,4470,4470,4470,4470,0
20240216,173000,651752685,4470,4470,4470,4470,0
20240216,172900,651752685,4470,4470,4470,4470,0
20240216,172800,651752685,4470,4470,4470,4470,0
20240216,172700,651752685,4470,4470,4470,4470,0
20240216,172600,651752685,4470,4470,4470,4470,0
20240216,172500,651752685,4470,4470,4470,4470,0
20240216,172400,651752685,4470,4470,4470,4470,0
20240216,172300,651752685,4470,4470,4470,4470,0
20240216,172200,651752685,4470,4470,4470,4470,0
20240216,172100,651752685,4470,4470,4470,4470,0
20240216,172000,651752685,4470,4470,4470,4470,0
20240216,171900,651752685,4470,4470,4470,4470,0
20240216,171800,651752685,4470,4470,4470,4470,0
20240216,171700,651752685,4470,4470,4470,4470,0
20240216,171600,651752685,4470,4470,4470,4470,0
20240216,171500,651752685,4470,4470,4470,4470,0
20240216,171400,651752685,4470,4470,4470,4470,0
20240216,171300,651752685,4470,4470,4470,4470,0
20240216,171200,651752685,4470,4470,4470,4470,963
20240216,171100,651752685,4470,4470,4470,4470,0
20240216,171000,651752685,4470,4470,4470,4470,0
20240216,170900,651752685,4470,4470,4470,4470,0
20240216,170800,651752685,4470,4470,4470,4470,0
20240216,170700,651752685,4470,4470,4470,4470,0
20240216,170600,651752685,4470,4470,4470,4470,0
20240216,170500,651752685,4470,4470,4470,4470,0
20240216,170400,651752685,4470,4470,4470,4470,0
20240216,170300,651752685,4470,4470,4470,4470,0
20240216,170200,651752685,4470,4470,4470,4470,0
20240216,170100,651752685,4470,4470,4470,4470,0
20240216,170000,651752685,4470,4470,4470,4470,0
20240216,165900,651752685,4470,4470,4470,4470,0
20240216,165800,651752685,4470,4470,4470,4470,0
20240216,165700,651752685,4470,4470,4470,4470,0
20240216,165600,651752685,4470,4470,4470,4470,0
20240216,165500,651752685,4470,4470,4470,4470,0
20240216,165400,651752685,4470,4470,4470,4470,0
20240216,165300,651752685,4470,4470,4470,4470,0
20240216,165200,651752685,4470,4470,4470,4470,0
20240216,165100,651752685,4470,4470,4470,4470,0
20240216,165000,651752685,4470,4470,4470,4470,0
20240216,164900,651752685,4470,4470,4470,4470,0
20240216,164800,651752685,4470,4470,4470,4470,0
20240216,164700,651752685,4470,4470,4470,4470,0
20240216,164600,651752685,4470,4470,4470,4470,0
20240216,164500,651752685,4470,4470,4470,4470,0
20240216,164400,651752685,4470,4470,4470,4470,0
20240216,164300,651752685,4470,4470,4470,4470,0
20240216,164200,651752685,4470,4470,4470,4470,963
20240216,164100,651752685,4470,4470,4470,4470,0
20240216,164000,651752685,4470,4470,4470,4470,0
20240216,163900,651752685,4470,4470,4470,4470,0
20240216,163800,651752685,4470,4470,4470,4470,0
20240216,163700,651752685,4470,4470,4470,4470,0
20240216,163600,651752685,4470,4470,4470,4470,0
20240216,163500,651752685,4470,4470,4470,4470,0
20240216,163400,651752685,4470,4470,4470,4470,0
20240216,163300,651752685,4470,4470,4470,4470,0
20240216,163200,651752685,4470,4470,4470,4470,0
20240216,163100,651752685,4470,4470,4470,4470,0
20240216,163000,651752685,4470,4470,4470,4470,0
20240216,162900,651752685,4470,4470,4470,4470,0
20240216,162800,651752685,4470,4470,4470,4470,0
20240216,162700,651752685,4470,4470,4470,4470,0
20240216,162600,651752685,4470,4470,4470,4470,0
20240216,162500,651752685,4470,4470,4470,4470,0
20240216,162400,651752685,4470,4470,4470,4470,0
20240216,162300,651752685,4470,4470,4470,4470,0
20240216,162200,651752685,4470,4470,4470,4470,0
20240216,162100,651752685,4470,4470,4470,4470,0
20240216,162000,651752685,4470,4470,4470,4470,0
20240216,161900,651752685,4470,4470,4470,4470,0
20240216,161800,651752685,4470,4470,4470,4470,0
20240216,161700,651752685,4470,4470,4470,4470,0
20240216,161600,651752685,4470,4470,4470,4470,0
20240216,161500,651752685,4470,4470,4470,4470,0
20240216,161400,651752685,4470,4470,4470,4470,0
20240216,161300,651752685,4470,4470,4470,4470,0
20240216,161200,651752685,4470,4470,4470,4470,963
20240216,161100,651752685,4470,4470,4470,4470,0
20240216,161000,651752685,4470,4470,4470,4470,0
20240216,160900,651752685,4470,4470,4470,4470,0
20240216,160800,651752685,4470,4470,4470,4470,0
20240216,160700,651752685,4470,4470,4470,4470,0
20240216,160600,651752685,4470,4470,4470,4470,0
20240216,160500,651752685,4470,4470,4470,4470,0
20240216,160400,651752685,4470,4470,4470,4470,0
20240216,160300,651752685,4470,4470,4470,4470,0
20240216,160200,651752685,4470,4470,4470,4470,0
20240216,160100,651752685,4470,4470,4470,4470,0
20240216,160000,651752685,4470,4470,4470,4470,0
20240216,155900,651752685,4470,4470,4470,4470,0
20240216,155800,651752685,4470,4470,4470,4470,0
20240216,155700,651752685,4470,4470,4470,4470,0
20240216,155600,651752685,4470,4470,4470,4470,0
20240216,155500,651752685,4470,4470,4470,4470,0
20240216,155400,651752685,4470,4470,4470,4470,0
20240216,155300,651752685,4470,4470,4470,4470,0
20240216,155200,651752685,4470,4470,4470,4470,0
20240216,155100,651752685,4470,4470,4470,4470,0
20240216,155000,651752685,4470,4470,4470,4470,0
20240216,154900,651752685,4470,4470,4470,4470,0
20240216,154800,651752685,4470,4470,4470,4470,0
20240216,154700,651752685,4470,4470,4470,4470,0
20240216,154600,651752685,4470,4470,4470,4470,0
20240216,154500,651752685,4470,4470,4470,4470,0
20240216,154400,651752685,4470,4470,4470,4470,0
20240216,154300,651752685,4470,4470,4470,4470,0
20240216,154200,651752685,4470,4470,4470,4470,963
20240216,154100,651752685,4470,4470,4470,4470,0
20240216,154000,651752685,4470,4470,4470,4470,0
20240216,153900,651752685,4470,4470,4470,4470,0
20240216,153800,651752685,4470,4470,4470,4470,0
20240216,153700,651752685,4470,4470,4470,4470,0
20240216,153600,651752685,4470,4470,4470,4470,0
20240216,153500,651752685,4470,4470,4470,4470,0
20240216,153400,651752685,4470,4470,4470,4470,0
20240216,153300,651752685,4470,4470,4470,4470,0
20240216,153200,651752685,4470,4470,4470,4470,0
20240216,153100,651752685,4470,4470,4470,4470,0
20240216,153000,651752685,4470,4470,4470,4470,963
20240216,152900,647448075,4475,4475,4475,4475,0
20240216,152800,647448075,4475,4475,4475,4475,0
20240216,152700,647448075,4475,4475,4475,4475,0
20240216,152600,647448075,4475,4475,4475,4475,0
20240216,152500,647448075,4475,4475,4475,4475,0
20240216,152400,647448075,4475,4475,4475,4475,0
20240216,152300,647448075,4475,4475,4475,4475,0
20240216,152200,647448075,4475,4475,4475,4475,0
20240216,152100,647448075,4475,4475,4475,4475,0
20240216,152000,647448075,4475,4475,4475,4475,0
20240216,151900,647448075,4475,4470,4475,4470,100
20240216,151800,647001035,4470,4470,4470,4470,316
20240216,151700,645588515,4475,4475,4475,4475,10
20240216,151600,645543765,4475,4475,4475,4475,5
20240216,151500,645521390,4475,4475,4475,4475,28
20240216,151400,645396090,4475,4475,4475,4475,1
20240216,151300,645391615,4475,4475,4475,4475,44
20240216,151200,645194715,4475,4475,4475,4475,0
20240216,151100,645194715,4475,4475,4475,4475,0
20240216,151000,645194715,4475,4470,4475,4470,29
20240216,150900,645064995,4475,4475,4475,4475,0
20240216,150800,645064995,4475,4475,4475,4475,1
20240216,150700,645060520,4475,4475,4475,4475,43
20240216,150600,644868095,4475,4475,4475,4475,1
20240216,150500,644863620,4475,4475,4475,4475,21
20240216,150400,644769645,4475,4470,4475,4470,13
20240216,150300,644711520,4470,4470,4470,4470,0
20240216,150200,644711520,4470,4470,4470,4470,0
20240216,150100,644711520,4470,4470,4470,4470,0
20240216,150000,644711520,4470,4475,4485,4470,413
20240216,145900,642862115,4485,4485,4485,4485,0
20240216,145800,642862115,4485,4485,4485,4485,50
20240216,145700,642637865,4485,4485,4485,4485,0
20240216,145600,642637865,4485,4480,4485,4480,300
20240216,145500,641293620,4480,4480,4480,4480,25
20240216,145400,641181620,4480,4480,4480,4480,47
20240216,145300,640971060,4475,4470,4475,4470,55
20240216,145200,640725185,4475,4475,4475,4475,34
20240216,145100,640573035,4475,4475,4475,4475,14
20240216,145000,640510385,4470,4470,4470,4470,0
20240216,144900,640510385,4470,4470,4470,4470,107
20240216,144800,640032095,4470,4470,4470,4470,0
20240216,144700,640032095,4470,4470,4470,4470,0
20240216,144600,640032095,4470,4470,4470,4470,38
20240216,144500,639862235,4470,4470,4470,4470,0
20240216,144400,639862235,4470,4485,4485,4470,122
20240216,144300,639315395,4470,4470,4470,4470,0
20240216,144200,639315395,4470,4475,4475,4470,2693
20240216,144100,627277125,4485,4485,4485,4485,0
20240216,144000,627277125,4485,4485,4485,4485,0
20240216,143900,627277125,4485,4485,4485,4485,0
20240216,143800,627277125,4485,4485,4485,4485,0
20240216,143700,627277125,4485,4485,4485,4485,38
20240216,143600,627106695,4485,4485,4485,4485,0
20240216,143500,627106695,4485,4485,4485,4485,1
20240216,143400,627102210,4495,4490,4495,4490,55
20240216,143300,626855250,4490,4480,4490,4480,2514
20240216,143200,615573060,4490,4490,4490,4490,0
20240216,143100,615573060,4490,4490,4490,4490,1
20240216,143000,615568570,4490,4490,4490,4490,68
20240216,142900,615263250,4490,4490,4490,4490,0
20240216,142800,615263250,4490,4490,4490,4490,0
20240216,142700,615263250,4490,4490,4490,4490,123
20240216,142600,614710980,4490,4490,4490,4490,0
20240216,142500,614710980,4490,4490,4490,4490,0
20240216,142400,614710980,4490,4490,4490,4490,1
20240216,142300,614706490,4480,4480,4480,4480,0
20240216,142200,614706490,4480,4470,4500,4470,3356
20240216,142100,599649830,4470,4470,4480,4470,405
20240216,142000,597839470,4475,4475,4475,4475,0
20240216,141900,597839470,4475,4475,4475,4475,109
20240216,141800,597351695,4475,4475,4475,4475,106
20240216,141700,596877345,4470,4470,4470,4470,558
20240216,141600,594383085,4470,4470,4470,4470,551
20240216,141500,591920115,4470,4460,4470,4460,45
20240216,141400,591719185,4450,4450,4450,4450,0
20240216,141300,591719185,4450,4450,4455,4450,8485
20240216,141200,553960920,4450,4455,4455,4450,265
20240216,141100,552780920,4455,4455,4455,4455,628
20240216,141000,549983180,4455,4460,4460,4455,25
20240216,140900,549871705,4470,4465,4470,4465,279
20240216,140800,548624670,4465,4465,4465,4465,0
20240216,140700,548624670,4465,4465,4465,4465,0
20240216,140600,548624670,4465,4460,4465,4460,2371
20240216,140500,538048065,4460,4460,4460,4460,100
20240216,140400,537602065,4455,4455,4455,4455,2
20240216,140300,537593155,4465,4465,4465,4465,0
20240216,140200,537593155,4465,4465,4465,4465,0
20240216,140100,537593155,4465,4465,4465,4465,2
20240216,140000,537584225,4460,4460,4460,4460,0
20240216,135900,537584225,4460,4460,4460,4460,0
20240216,135800,537584225,4460,4460,4460,4460,0
20240216,135700,537584225,4460,4460,4460,4460,0
20240216,135600,537584225,4460,4465,4465,4460,1223
20240216,135500,532129145,4465,4465,4465,4465,278
20240216,135400,530887875,4450,4450,4450,4450,0
20240216,135300,530887875,4450,4465,4465,4450,12
20240216,135200,530834365,4455,4465,4465,4455,1317
20240216,135100,524966975,4465,4465,4465,4465,0
20240216,135000,524966975,4465,4465,4465,4465,1
20240216,134900,524962510,4460,4460,4460,4460,0
20240216,134800,524962510,4460,4460,4460,4460,0
20240216,134700,524962510,4460,4460,4460,4460,20
20240216,134600,524873310,4460,4460,4460,4460,0
20240216,134500,524873310,4460,4460,4460,4460,1
20240216,134400,524868850,4460,4460,4460,4460,0
20240216,134300,524868850,4460,4460,4460,4460,0
20240216,134200,524868850,4460,4460,4460,4460,414
20240216,134100,523022410,4435,4435,4435,4435,0
20240216,134000,523022410,4435,4435,4435,4435,0
20240216,133900,523022410,4435,4455,4455,4435,252
20240216,133800,521900210,4440,4440,4445,4440,720
20240216,133700,518702910,4440,4440,4440,4440,50
20240216,133600,518480910,4440,4475,4475,4440,1709
20240216,133500,510867170,4435,4455,4455,4435,8000
20240216,133400,475336440,4480,4480,4480,4480,0
20240216,133300,475336440,4480,4480,4480,4480,1
20240216,133200,475331960,4480,4440,4480,4440,1009
20240216,133100,470821795,4440,4465,4465,4440,2
20240216,133000,470812890,4440,4440,4440,4440,0
20240216,132900,470812890,4440,4440,4440,4440,0
20240216,132800,470812890,4440,4455,4460,4440,9814
20240216,132700,427231315,4455,4455,4455,4455,1
20240216,132600,427226860,4445,4450,4450,4445,794
20240216,132500,423697430,4445,4445,4445,4445,0
20240216,132400,423697430,4445,4445,4445,4445,0
20240216,132300,423697430,4445,4445,4445,4445,0
20240216,132200,423697430,4445,4445,4445,4445,0
20240216,132100,423697430,4445,4460,4460,4445,105
20240216,132000,423230630,4460,4445,4460,4445,717
20240216,131900,420043310,4445,4445,4445,4445,1000
20240216,131800,415598310,4445,4450,4450,4445,1031
20240216,131700,411013980,4460,4460,4460,4450,1030
20240216,131600,406430180,4460,4460,4460,4460,513
20240216,131500,404142200,4450,4450,4450,4450,0
20240216,131400,404142200,4450,4450,4450,4450,548
20240216,131300,401703600,4445,4460,4460,4445,3436
20240216,131200,386412630,4465,4465,4465,4465,100
20240216,131100,385966130,4465,4465,4465,4465,0
20240216,131000,385966130,4465,4465,4465,4465,0
20240216,130900,385966130,4465,4465,4465,4465,11
20240216,130800,385917015,4455,4455,4455,4455,0
20240216,130700,385917015,4455,4455,4455,4455,0
20240216,130600,385917015,4455,4455,4455,4455,200
20240216,130500,385026015,4450,4455,4455,4450,1360
20240216,130400,378969000,4460,4460,4460,4460,100
20240216,130300,378523000,4465,4465,4465,4465,0
20240216,130200,378523000,4465,4465,4465,4465,0
20240216,130100,378523000,4465,4465,4465,4465,0
20240216,130000,378523000,4465,4465,4465,4465,0
20240216,125900,378523000,4465,4465,4465,4465,0
20240216,125800,378523000,4465,4465,4465,4465,0
20240216,125700,378523000,4465,4465,4465,4465,1344
20240216,125600,372522040,4460,4460,4460,4460,201
20240216,125500,371625580,4460,4460,4460,4460,1
20240216,125400,371621120,4460,4460,4460,4460,0
20240216,125300,371621120,4460,4460,4460,4460,0
20240216,125200,371621120,4460,4460,4460,4460,0
20240216,125100,371621120,4460,4460,4460,4460,413
20240216,125000,369779140,4455,4455,4455,4455,1532
20240216,124900,362954080,4460,4460,4460,4460,0
20240216,124800,362954080,4460,4460,4460,4460,3730
20240216,124700,346318280,4460,4460,4460,4460,1
20240216,124600,346313820,4465,4465,4465,4465,3
20240216,124500,346300425,4465,4465,4465,4465,100
20240216,124400,345853925,4465,4465,4465,4465,0
20240216,124300,345853925,4465,4465,4465,4465,99
20240216,124200,345411890,4465,4465,4465,4465,968
20240216,124100,341089770,4460,4460,4460,4460,0
20240216,124000,341089770,4460,4460,4460,4460,0
20240216,123900,341089770,4460,4470,4470,4460,9564
20240216,123800,298385795,4470,4470,4470,4470,0
20240216,123700,298385795,4470,4470,4470,4470,8
20240216,123600,298350035,4475,4475,4475,4475,1206
20240216,123500,292953185,4480,4480,4480,4480,1
20240216,123400,292948705,4485,4485,4485,4485,0
20240216,123300,292948705,4485,4485,4485,4485,0
20240216,123200,292948705,4485,4485,4485,4485,0
20240216,123100,292948705,4485,4485,4485,4485,1
20240216,123000,292944220,4485,4485,4485,4485,0
20240216,122900,292944220,4485,4485,4485,4485,0
20240216,122800,292944220,4485,4485,4485,4485,0
20240216,122700,292944220,4485,4485,4485,4485,0
20240216,122600,292944220,4485,4485,4485,4485,44
20240216,122500,292746880,4485,4485,4485,4485,41
20240216,122400,292562995,4475,4475,4475,4475,0
20240216,122300,292562995,4475,4475,4475,4475,0
20240216,122200,292562995,4475,4475,4475,4475,212
20240216,122100,291614295,4475,4475,4475,4475,0
20240216,122000,291614295,4475,4475,4475,4475,0
20240216,121900,291614295,4475,4475,4475,4475,5
20240216,121800,291591920,4470,4470,4470,4470,0
20240216,121700,291591920,4470,4470,4470,4470,0
20240216,121600,291591920,4470,4470,4470,4470,0
20240216,121500,291591920,4470,4470,4470,4470,0
20240216,121400,291591920,4470,4475,4475,4470,50
20240216,121300,291368410,4470,4470,4470,4470,22
20240216,121200,291270070,4485,4485,4485,4485,0
20240216,121100,291270070,4485,4485,4485,4485,0
20240216,121000,291270070,4485,4470,4485,4470,201
20240216,120900,290371585,4475,4475,4475,4475,330
20240216,120800,288894835,4480,4480,4480,4480,0
20240216,120700,288894835,4480,4480,4480,4480,0
20240216,120600,288894835,4480,4480,4480,4480,103
20240216,120500,288433395,4480,4480,4480,4480,0
20240216,120400,288433395,4480,4480,4480,4480,0
20240216,120300,288433395,4480,4480,4480,4480,0
20240216,120200,288433395,4480,4480,4480,4480,54
20240216,120100,288191475,4470,4470,4470,4470,45
20240216,120000,287990325,4480,4480,4480,4480,0
20240216,115900,287990325,4480,4480,4480,4480,80
20240216,115800,287631925,4480,4480,4480,4480,0
20240216,115700,287631925,4480,4480,4480,4480,0
20240216,115600,287631925,4480,4480,4480,4480,0
20240216,115500,287631925,4480,4480,4480,4480,0
20240216,115400,287631925,4480,4475,4480,4475,3000
20240216,115300,274193545,4475,4475,4475,4475,0
20240216,115200,274193545,4475,4475,4475,4475,0
20240216,115100,274193545,4475,4475,4475,4475,14
20240216,115000,274130895,4475,4465,4475,4465,25
20240216,114900,274019260,4465,4465,4465,4465,0
20240216,114800,274019260,4465,4465,4465,4465,0
20240216,114700,274019260,4465,4465,4465,4465,338
20240216,114600,272510090,4460,4460,4460,4460,4
20240216,114500,272492250,4465,4465,4465,4465,0
20240216,114400,272492250,4465,4465,4465,4465,4115
20240216,114300,254118775,4465,4475,4475,4465,2025
20240216,114200,245074130,4475,4475,4475,4475,26
20240216,114100,244957780,4475,4475,4475,4475,114
20240216,114000,244447630,4475,4475,4475,4475,35
20240216,113900,244291005,4475,4475,4475,4475,30
20240216,113800,244156755,4465,4465,4465,4465,865
20240216,113700,240294530,4475,4475,4475,4475,0
20240216,113600,240294530,4475,4475,4475,4475,1662
20240216,113500,232857080,4475,4475,4475,4475,0
20240216,113400,232857080,4475,4475,4475,4475,0
20240216,113300,232857080,4475,4475,4475,4475,0
20240216,113200,232857080,4475,4475,4475,4475,250
20240216,113100,231738330,4480,4480,4480,4480,0
20240216,113000,231738330,4480,4480,4480,4480,0
20240216,112900,231738330,4480,4480,4480,4480,0
20240216,112800,231738330,4480,4480,4480,4480,0
20240216,112700,231738330,4480,4480,4480,4480,0
20240216,112600,231738330,4480,4480,4480,4480,1
20240216,112500,231733850,4475,4475,4475,4475,3
20240216,112400,231720425,4475,4475,4480,4475,81
20240216,112300,231357755,4475,4480,4480,4475,121
20240216,112200,230815725,4480,4480,4480,4480,71
20240216,112100,230497645,4480,4480,4480,4480,0
20240216,112000,230497645,4480,4480,4480,4480,0
20240216,111900,230497645,4480,4480,4480,4480,615
20240216,111800,227742445,4480,4480,4480,4480,0
20240216,111700,227742445,4480,4480,4480,4480,45
20240216,111600,227540845,4480,4480,4480,4480,50
20240216,111500,227316845,4480,4480,4480,4480,2
20240216,111400,227307885,4480,4480,4480,4480,0
20240216,111300,227307885,4480,4480,4480,4480,100
20240216,111200,226859885,4480,4480,4480,4480,0
20240216,111100,226859885,4480,4480,4480,4480,0
20240216,111000,226859885,4480,4480,4480,4480,0
20240216,110900,226859885,4480,4480,4480,4480,0
20240216,110800,226859885,4480,4480,4480,4480,0
20240216,110700,226859885,4480,4480,4480,4480,94
20240216,110600,226438765,4480,4480,4480,4480,50
20240216,110500,226214765,4480,4480,4480,4480,0
20240216,110400,226214765,4480,4480,4480,4480,54
20240216,110300,225972845,4485,4485,4485,4485,0
20240216,110200,225972845,4485,4485,4485,4485,19
20240216,110100,225887630,4485,4465,4485,4460,934
20240216,110000,221720565,4460,4460,4460,4460,0
20240216,105900,221720565,4460,4460,4460,4460,0
20240216,105800,221720565,4460,4460,4460,4460,0
20240216,105700,221720565,4460,4460,4460,4460,0
20240216,105600,221720565,4460,4470,4470,4460,37
20240216,105500,221555485,4470,4475,4475,4470,431
20240216,105400,219627805,4480,4480,4480,4480,151
20240216,105300,218951325,4480,4480,4480,4480,447
20240216,105200,216948765,4480,4480,4480,4480,38
20240216,105100,216778525,4480,4480,4480,4480,0
20240216,105000,216778525,4480,4480,4480,4480,1
20240216,104900,216774045,4470,4470,4470,4470,0
20240216,104800,216774045,4470,4470,4470,4470,0
20240216,104700,216774045,4470,4470,4470,4470,0
20240216,104600,216774045,4470,4470,4470,4470,0
20240216,104500,216774045,4470,4470,4470,4470,0
20240216,104400,216774045,4470,4470,4470,4470,0
20240216,104300,216774045,4470,4475,4475,4470,2111
20240216,104200,207331070,4475,4475,4475,4475,0
20240216,104100,207331070,4475,4465,4475,4455,2246
20240216,104000,197321465,4460,4460,4460,4460,154
20240216,103900,196634625,4460,4460,4460,4460,127
20240216,103800,196068205,4460,4460,4460,4460,7
20240216,103700,196036985,4475,4475,4475,4475,0
20240216,103600,196036985,4475,4475,4475,4475,3
20240216,103500,196023560,4475,4475,4475,4475,0
20240216,103400,196023560,4475,4475,4475,4475,7
20240216,103300,195992235,4455,4455,4455,4455,4
20240216,103200,195974415,4475,4475,4475,4475,2
20240216,103100,195965465,4475,4475,4475,4475,79
20240216,103000,195611940,4475,4475,4475,4475,10
20240216,102900,195567190,4455,4455,4455,4455,0
20240216,102800,195567190,4455,4455,4475,4455,518
20240216,102700,193258135,4455,4455,4455,4455,0
20240216,102600,193258135,4455,4455,4455,4455,10
20240216,102500,193213585,4465,4465,4465,4465,0
20240216,102400,193213585,4465,4465,4465,4465,0
20240216,102300,193213585,4465,4465,4465,4465,1
20240216,102200,193209120,4465,4465,4465,4465,3
20240216,102100,193195725,4465,4465,4465,4465,0
20240216,102000,193195725,4465,4465,4465,4465,10
20240216,101900,193151075,4465,4465,4465,4465,0
20240216,101800,193151075,4465,4465,4465,4465,0
20240216,101700,193151075,4465,4465,4465,4465,0
20240216,101600,193151075,4465,4465,4465,4465,2
20240216,101500,193142145,4465,4465,4465,4465,0
20240216,101400,193142145,4465,4465,4465,4465,0
20240216,101300,193142145,4465,4465,4465,4465,0
20240216,101200,193142145,4465,4465,4465,4465,0
20240216,101100,193142145,4465,4465,4465,4465,0
20240216,101000,193142145,4465,4465,4465,4465,330
20240216,100900,191668695,4465,4465,4465,4465,0
20240216,100800,191668695,4465,4465,4465,4465,0
20240216,100700,191668695,4465,4460,4465,4440,251
20240216,100600,190548635,4460,4460,4460,4460,100
20240216,100500,190102635,4430,4455,4455,4430,7245
20240216,100400,157988340,4455,4455,4455,4455,57
20240216,100300,157734405,4450,4445,4450,4445,173
20240216,100200,156965030,4445,4450,4450,4445,257
20240216,100100,155821890,4455,4455,4455,4455,1
20240216,100000,155817435,4455,4455,4455,4455,51
20240216,095900,155590230,4445,4450,4450,4445,1000
20240216,095800,151141360,4455,4455,4455,4455,10
20240216,095700,151096810,4455,4450,4455,4450,91
20240216,095600,150691805,4455,4455,4455,4455,144
20240216,095500,150050285,4455,4455,4455,4455,415
20240216,095400,148201460,4465,4465,4465,4465,33
20240216,095300,148054115,4455,4455,4455,4455,0
20240216,095200,148054115,4455,4455,4455,4455,0
20240216,095100,148054115,4455,4455,4455,4455,0
20240216,095000,148054115,4455,4455,4455,4455,120
20240216,094900,147519515,4460,4460,4460,4460,0
20240216,094800,147519515,4460,4460,4460,4460,0
20240216,094700,147519515,4460,4460,4460,4460,93
20240216,094600,147104735,4460,4460,4460,4460,0
20240216,094500,147104735,4460,4460,4460,4460,1
20240216,094400,147100275,4450,4450,4450,4450,8
20240216,094300,147064675,4460,4460,4460,4460,37
20240216,094200,146899655,4460,4460,4460,4460,0
20240216,094100,146899655,4460,4465,4465,4460,88
20240216,094000,146506875,4460,4460,4460,4460,50
20240216,093900,146283875,4460,4460,4460,4460,156
20240216,093800,145588115,4465,4465,4465,4465,0
20240216,093700,145588115,4465,4465,4465,4465,0
20240216,093600,145588115,4465,4465,4465,4465,0
20240216,093500,145588115,4465,4465,4465,4465,0
20240216,093400,145588115,4465,4465,4465,4465,20
20240216,093300,145498815,4465,4465,4465,4465,0
20240216,093200,145498815,4465,4465,4465,4465,1
20240216,093100,145494350,4465,4465,4465,4465,10
20240216,093000,145449700,4465,4465,4465,4465,4
20240216,092900,145431840,4475,4455,4475,4440,1460
20240216,092800,138939600,4455,4455,4455,4455,0
20240216,092700,138939600,4455,4455,4455,4455,0
20240216,092600,138939600,4455,4455,4455,4455,59
20240216,092500,138676755,4450,4465,4465,4450,6140
20240216,092400,111345915,4480,4480,4480,4480,226
20240216,092300,110333435,4485,4485,4485,4485,1019
20240216,092200,105763220,4485,4485,4485,4485,101
20240216,092100,105310235,4485,4485,4485,4485,0
20240216,092000,105310235,4485,4485,4485,4485,5
20240216,091900,105287810,4490,4490,4490,4490,0
20240216,091800,105287810,4490,4490,4490,4490,111
20240216,091700,104789420,4490,4490,4490,4490,0
20240216,091600,104789420,4490,4455,4490,4455,857
20240216,091500,100958150,4455,4480,4485,4455,4764
20240216,091400,79725835,4480,4470,4480,4470,260
20240216,091300,78562400,4465,4455,4465,4455,135
20240216,091200,77959775,4455,4455,4455,4455,107
20240216,091100,77483090,4460,4460,4460,4460,85
20240216,091000,77103990,4460,4460,4460,4460,0
20240216,090900,77103990,4460,4455,4460,4455,135
20240216,090800,76502065,4465,4460,4465,4460,125
20240216,090700,75944550,4460,4455,4460,4455,1252
20240216,090600,70366670,4455,4425,4455,4425,195
20240216,090500,69501075,4425,4430,4470,4410,6201
20240216,090400,42118515,4430,4460,4465,4415,2770
20240216,090300,29836715,4460,4440,4460,4435,92
20240216,090200,29427505,4440,4460,4460,4440,262
20240216,090100,28263985,4460,4460,4460,4460,0
20240216,090000,28263985,4460,4425,4460,4425,6376