KissMeData/070590/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,194600,138882603,1750,1750,1750,1750,341
20240216,194500,138882603,1750,1750,1750,1750,0
20240216,194400,138882603,1750,1750,1750,1750,0
20240216,194300,138882603,1750,1750,1750,1750,0
20240216,194200,138882603,1750,1750,1750,1750,0
20240216,194100,138882603,1750,1750,1750,1750,0
20240216,194000,138882603,1750,1750,1750,1750,0
20240216,193900,138882603,1750,1750,1750,1750,0
20240216,193800,138882603,1750,1750,1750,1750,0
20240216,193700,138882603,1750,1750,1750,1750,0
20240216,193600,138882603,1750,1750,1750,1750,0
20240216,193500,138882603,1750,1750,1750,1750,0
20240216,193400,138882603,1750,1750,1750,1750,0
20240216,193300,138882603,1750,1750,1750,1750,0
20240216,193200,138882603,1750,1750,1750,1750,0
20240216,193100,138882603,1750,1750,1750,1750,0
20240216,193000,138882603,1750,1750,1750,1750,0
20240216,192900,138882603,1750,1750,1750,1750,0
20240216,192800,138882603,1750,1750,1750,1750,0
20240216,192700,138882603,1750,1750,1750,1750,0
20240216,192600,138882603,1750,1750,1750,1750,0
20240216,192500,138882603,1750,1750,1750,1750,0
20240216,192400,138882603,1750,1750,1750,1750,0
20240216,192300,138882603,1750,1750,1750,1750,0
20240216,192200,138882603,1750,1750,1750,1750,0
20240216,192100,138882603,1750,1750,1750,1750,0
20240216,192000,138882603,1750,1750,1750,1750,0
20240216,191900,138882603,1750,1750,1750,1750,0
20240216,191800,138882603,1750,1750,1750,1750,0
20240216,191700,138882603,1750,1750,1750,1750,0
20240216,191600,138882603,1750,1750,1750,1750,341
20240216,191500,138882603,1750,1750,1750,1750,0
20240216,191400,138882603,1750,1750,1750,1750,0
20240216,191300,138882603,1750,1750,1750,1750,0
20240216,191200,138882603,1750,1750,1750,1750,0
20240216,191100,138882603,1750,1750,1750,1750,0
20240216,191000,138882603,1750,1750,1750,1750,0
20240216,190900,138882603,1750,1750,1750,1750,0
20240216,190800,138882603,1750,1750,1750,1750,0
20240216,190700,138882603,1750,1750,1750,1750,0
20240216,190600,138882603,1750,1750,1750,1750,0
20240216,190500,138882603,1750,1750,1750,1750,0
20240216,190400,138882603,1750,1750,1750,1750,0
20240216,190300,138882603,1750,1750,1750,1750,0
20240216,190200,138882603,1750,1750,1750,1750,0
20240216,190100,138882603,1750,1750,1750,1750,0
20240216,190000,138882603,1750,1750,1750,1750,0
20240216,185900,138882603,1750,1750,1750,1750,0
20240216,185800,138882603,1750,1750,1750,1750,0
20240216,185700,138882603,1750,1750,1750,1750,0
20240216,185600,138882603,1750,1750,1750,1750,0
20240216,185500,138882603,1750,1750,1750,1750,0
20240216,185400,138882603,1750,1750,1750,1750,0
20240216,185300,138882603,1750,1750,1750,1750,0
20240216,185200,138882603,1750,1750,1750,1750,0
20240216,185100,138882603,1750,1750,1750,1750,0
20240216,185000,138882603,1750,1750,1750,1750,0
20240216,184900,138882603,1750,1750,1750,1750,0
20240216,184800,138882603,1750,1750,1750,1750,0
20240216,184700,138882603,1750,1750,1750,1750,0
20240216,184600,138882603,1750,1750,1750,1750,341
20240216,184500,138882603,1750,1750,1750,1750,0
20240216,184400,138882603,1750,1750,1750,1750,0
20240216,184300,138882603,1750,1750,1750,1750,0
20240216,184200,138882603,1750,1750,1750,1750,0
20240216,184100,138882603,1750,1750,1750,1750,0
20240216,184000,138882603,1750,1750,1750,1750,0
20240216,183900,138882603,1750,1750,1750,1750,0
20240216,183800,138882603,1750,1750,1750,1750,0
20240216,183700,138882603,1750,1750,1750,1750,0
20240216,183600,138882603,1750,1750,1750,1750,0
20240216,183500,138882603,1750,1750,1750,1750,0
20240216,183400,138882603,1750,1750,1750,1750,0
20240216,183300,138882603,1750,1750,1750,1750,0
20240216,183200,138882603,1750,1750,1750,1750,0
20240216,183100,138882603,1750,1750,1750,1750,0
20240216,183000,138882603,1750,1750,1750,1750,0
20240216,182900,138882603,1750,1750,1750,1750,0
20240216,182800,138882603,1750,1750,1750,1750,0
20240216,182700,138882603,1750,1750,1750,1750,0
20240216,182600,138882603,1750,1750,1750,1750,0
20240216,182500,138882603,1750,1750,1750,1750,0
20240216,182400,138882603,1750,1750,1750,1750,0
20240216,182300,138882603,1750,1750,1750,1750,0
20240216,182200,138882603,1750,1750,1750,1750,0
20240216,182100,138882603,1750,1750,1750,1750,0
20240216,182000,138882603,1750,1750,1750,1750,0
20240216,181900,138882603,1750,1750,1750,1750,0
20240216,181800,138882603,1750,1750,1750,1750,0
20240216,181700,138882603,1750,1750,1750,1750,0
20240216,181600,138882603,1750,1750,1750,1750,341
20240216,181500,138882603,1750,1750,1750,1750,0
20240216,181400,138882603,1750,1750,1750,1750,0
20240216,181300,138882603,1750,1750,1750,1750,0
20240216,181200,138882603,1750,1750,1750,1750,0
20240216,181100,138882603,1750,1750,1750,1750,0
20240216,181000,138882603,1750,1750,1750,1750,0
20240216,180900,138882603,1750,1750,1750,1750,0
20240216,180800,138882603,1750,1750,1750,1750,0
20240216,180700,138882603,1750,1750,1750,1750,0
20240216,180600,138882603,1750,1750,1750,1750,0
20240216,180500,138882603,1750,1750,1750,1750,0
20240216,180400,138882603,1750,1750,1750,1750,0
20240216,180300,138882603,1750,1750,1750,1750,0
20240216,180200,138882603,1750,1750,1750,1750,0
20240216,180100,138882603,1750,1750,1750,1750,0
20240216,180000,138882603,1750,1750,1750,1750,0
20240216,175900,138882603,1750,1750,1750,1750,0
20240216,175800,138882603,1750,1750,1750,1750,0
20240216,175700,138882603,1750,1750,1750,1750,0
20240216,175600,138882603,1750,1750,1750,1750,0
20240216,175500,138882603,1750,1750,1750,1750,0
20240216,175400,138882603,1750,1750,1750,1750,0
20240216,175300,138882603,1750,1750,1750,1750,0
20240216,175200,138882603,1750,1750,1750,1750,0
20240216,175100,138882603,1750,1750,1750,1750,0
20240216,175000,138882603,1750,1750,1750,1750,0
20240216,174900,138882603,1750,1750,1750,1750,0
20240216,174800,138882603,1750,1750,1750,1750,0
20240216,174700,138882603,1750,1750,1750,1750,0
20240216,174600,138882603,1750,1750,1750,1750,341
20240216,174500,138882603,1750,1750,1750,1750,0
20240216,174400,138882603,1750,1750,1750,1750,0
20240216,174300,138882603,1750,1750,1750,1750,0
20240216,174200,138882603,1750,1750,1750,1750,0
20240216,174100,138882603,1750,1750,1750,1750,0
20240216,174000,138882603,1750,1750,1750,1750,0
20240216,173900,138882603,1750,1750,1750,1750,0
20240216,173800,138882603,1750,1750,1750,1750,0
20240216,173700,138882603,1750,1750,1750,1750,0
20240216,173600,138882603,1750,1750,1750,1750,0
20240216,173500,138882603,1750,1750,1750,1750,0
20240216,173400,138882603,1750,1750,1750,1750,0
20240216,173300,138882603,1750,1750,1750,1750,0
20240216,173200,138882603,1750,1750,1750,1750,0
20240216,173100,138882603,1750,1750,1750,1750,0
20240216,173000,138882603,1750,1750,1750,1750,0
20240216,172900,138882603,1750,1750,1750,1750,0
20240216,172800,138882603,1750,1750,1750,1750,0
20240216,172700,138882603,1750,1750,1750,1750,0
20240216,172600,138882603,1750,1750,1750,1750,0
20240216,172500,138882603,1750,1750,1750,1750,0
20240216,172400,138882603,1750,1750,1750,1750,0
20240216,172300,138882603,1750,1750,1750,1750,0
20240216,172200,138882603,1750,1750,1750,1750,0
20240216,172100,138882603,1750,1750,1750,1750,0
20240216,172000,138882603,1750,1750,1750,1750,0
20240216,171900,138882603,1750,1750,1750,1750,0
20240216,171800,138882603,1750,1750,1750,1750,0
20240216,171700,138882603,1750,1750,1750,1750,0
20240216,171600,138882603,1750,1750,1750,1750,341
20240216,171500,138882603,1750,1750,1750,1750,0
20240216,171400,138882603,1750,1750,1750,1750,0
20240216,171300,138882603,1750,1750,1750,1750,0
20240216,171200,138882603,1750,1750,1750,1750,0
20240216,171100,138882603,1750,1750,1750,1750,0
20240216,171000,138882603,1750,1750,1750,1750,0
20240216,170900,138882603,1750,1750,1750,1750,0
20240216,170800,138882603,1750,1750,1750,1750,0
20240216,170700,138882603,1750,1750,1750,1750,0
20240216,170600,138882603,1750,1750,1750,1750,0
20240216,170500,138882603,1750,1750,1750,1750,0
20240216,170400,138882603,1750,1750,1750,1750,0
20240216,170300,138882603,1750,1750,1750,1750,0
20240216,170200,138882603,1750,1750,1750,1750,0
20240216,170100,138882603,1750,1750,1750,1750,0
20240216,170000,138882603,1750,1750,1750,1750,0
20240216,165900,138882603,1750,1750,1750,1750,0
20240216,165800,138882603,1750,1750,1750,1750,0
20240216,165700,138882603,1750,1750,1750,1750,0
20240216,165600,138882603,1750,1750,1750,1750,0
20240216,165500,138882603,1750,1750,1750,1750,0
20240216,165400,138882603,1750,1750,1750,1750,0
20240216,165300,138882603,1750,1750,1750,1750,0
20240216,165200,138882603,1750,1750,1750,1750,0
20240216,165100,138882603,1750,1750,1750,1750,0
20240216,165000,138882603,1750,1750,1750,1750,0
20240216,164900,138882603,1750,1750,1750,1750,0
20240216,164800,138882603,1750,1750,1750,1750,0
20240216,164700,138882603,1750,1750,1750,1750,0
20240216,164600,138882603,1750,1750,1750,1750,341
20240216,164500,138882603,1750,1750,1750,1750,0
20240216,164400,138882603,1750,1750,1750,1750,0
20240216,164300,138882603,1750,1750,1750,1750,0
20240216,164200,138882603,1750,1750,1750,1750,0
20240216,164100,138882603,1750,1750,1750,1750,0
20240216,164000,138882603,1750,1750,1750,1750,0
20240216,163900,138882603,1750,1750,1750,1750,0
20240216,163800,138882603,1750,1750,1750,1750,0
20240216,163700,138882603,1750,1750,1750,1750,0
20240216,163600,138882603,1750,1750,1750,1750,0
20240216,163500,138882603,1750,1750,1750,1750,0
20240216,163400,138882603,1750,1750,1750,1750,0
20240216,163300,138882603,1750,1750,1750,1750,0
20240216,163200,138882603,1750,1750,1750,1750,0
20240216,163100,138882603,1750,1750,1750,1750,0
20240216,163000,138882603,1750,1750,1750,1750,0
20240216,162900,138882603,1750,1750,1750,1750,0
20240216,162800,138882603,1750,1750,1750,1750,0
20240216,162700,138882603,1750,1750,1750,1750,0
20240216,162600,138882603,1750,1750,1750,1750,0
20240216,162500,138882603,1750,1750,1750,1750,0
20240216,162400,138882603,1750,1750,1750,1750,0
20240216,162300,138882603,1750,1750,1750,1750,0
20240216,162200,138882603,1750,1750,1750,1750,0
20240216,162100,138882603,1750,1750,1750,1750,0
20240216,162000,138882603,1750,1750,1750,1750,0
20240216,161900,138882603,1750,1750,1750,1750,0
20240216,161800,138882603,1750,1750,1750,1750,0
20240216,161700,138882603,1750,1750,1750,1750,0
20240216,161600,138882603,1750,1750,1750,1750,341
20240216,161500,138882603,1750,1750,1750,1750,0
20240216,161400,138882603,1750,1750,1750,1750,0
20240216,161300,138882603,1750,1750,1750,1750,0
20240216,161200,138882603,1750,1750,1750,1750,0
20240216,161100,138882603,1750,1750,1750,1750,0
20240216,161000,138882603,1750,1750,1750,1750,0
20240216,160900,138882603,1750,1750,1750,1750,0
20240216,160800,138882603,1750,1750,1750,1750,0
20240216,160700,138882603,1750,1750,1750,1750,0
20240216,160600,138882603,1750,1750,1750,1750,0
20240216,160500,138882603,1750,1750,1750,1750,0
20240216,160400,138882603,1750,1750,1750,1750,0
20240216,160300,138882603,1750,1750,1750,1750,0
20240216,160200,138882603,1750,1750,1750,1750,0
20240216,160100,138882603,1750,1750,1750,1750,0
20240216,160000,138882603,1750,1750,1750,1750,0
20240216,155900,138882603,1750,1750,1750,1750,0
20240216,155800,138882603,1750,1750,1750,1750,0
20240216,155700,138882603,1750,1750,1750,1750,0
20240216,155600,138882603,1750,1750,1750,1750,0
20240216,155500,138882603,1750,1750,1750,1750,0
20240216,155400,138882603,1750,1750,1750,1750,0
20240216,155300,138882603,1750,1750,1750,1750,0
20240216,155200,138882603,1750,1750,1750,1750,0
20240216,155100,138882603,1750,1750,1750,1750,0
20240216,155000,138882603,1750,1750,1750,1750,0
20240216,154900,138882603,1750,1750,1750,1750,0
20240216,154800,138882603,1750,1750,1750,1750,0
20240216,154700,138882603,1750,1750,1750,1750,0
20240216,154600,138882603,1750,1750,1750,1750,341
20240216,154500,138882603,1750,1750,1750,1750,0
20240216,154400,138882603,1750,1750,1750,1750,0
20240216,154300,138882603,1750,1750,1750,1750,0
20240216,154200,138882603,1750,1750,1750,1750,0
20240216,154100,138882603,1750,1750,1750,1750,0
20240216,154000,138882603,1750,1750,1750,1750,0
20240216,153900,138882603,1750,1750,1750,1750,0
20240216,153800,138882603,1750,1750,1750,1750,0
20240216,153700,138882603,1750,1750,1750,1750,0
20240216,153600,138882603,1750,1750,1750,1750,0
20240216,153500,138882603,1750,1750,1750,1750,0
20240216,153400,138882603,1750,1750,1750,1750,0
20240216,153300,138882603,1750,1750,1750,1750,0
20240216,153200,138882603,1750,1750,1750,1750,0
20240216,153100,138882603,1750,1750,1750,1750,0
20240216,153000,138882603,1750,1750,1750,1750,341
20240216,152900,138285853,1755,1755,1755,1755,0
20240216,152800,138285853,1755,1755,1755,1755,0
20240216,152700,138285853,1755,1755,1755,1755,0
20240216,152600,138285853,1755,1755,1755,1755,0
20240216,152500,138285853,1755,1755,1755,1755,0
20240216,152400,138285853,1755,1755,1755,1755,0
20240216,152300,138285853,1755,1755,1755,1755,0
20240216,152200,138285853,1755,1755,1755,1755,0
20240216,152100,138285853,1755,1755,1755,1755,0
20240216,152000,138285853,1755,1755,1755,1755,0
20240216,151900,138285853,1755,1754,1755,1754,2
20240216,151800,138282344,1750,1750,1750,1750,0
20240216,151700,138282344,1750,1750,1750,1750,1
20240216,151600,138280594,1750,1750,1750,1750,0
20240216,151500,138280594,1750,1750,1750,1750,0
20240216,151400,138280594,1750,1750,1750,1750,4
20240216,151300,138273594,1750,1750,1750,1750,83
20240216,151200,138128344,1750,1750,1750,1750,0
20240216,151100,138128344,1750,1750,1750,1750,0
20240216,151000,138128344,1750,1750,1750,1750,50
20240216,150900,138040844,1750,1750,1750,1750,50
20240216,150800,137953344,1750,1750,1750,1750,0
20240216,150700,137953344,1750,1750,1750,1750,0
20240216,150600,137953344,1750,1750,1750,1750,0
20240216,150500,137953344,1750,1750,1750,1750,342
20240216,150400,137354844,1750,1750,1750,1750,0
20240216,150300,137354844,1750,1750,1750,1750,0
20240216,150200,137354844,1750,1750,1750,1750,0
20240216,150100,137354844,1750,1750,1750,1750,0
20240216,150000,137354844,1750,1752,1752,1750,456
20240216,145900,136556786,1752,1752,1752,1752,161
20240216,145800,136274714,1750,1750,1750,1750,1020
20240216,145700,134489714,1755,1755,1755,1755,40
20240216,145600,134419514,1755,1755,1755,1755,0
20240216,145500,134419514,1755,1755,1755,1755,0
20240216,145400,134419514,1755,1755,1755,1755,0
20240216,145300,134419514,1755,1755,1755,1755,0
20240216,145200,134419514,1755,1755,1755,1755,0
20240216,145100,134419514,1755,1755,1755,1755,0
20240216,145000,134419514,1755,1755,1755,1755,0
20240216,144900,134419514,1755,1755,1755,1755,1
20240216,144800,134417759,1750,1750,1750,1750,0
20240216,144700,134417759,1750,1750,1750,1750,0
20240216,144600,134417759,1750,1750,1750,1750,0
20240216,144500,134417759,1750,1750,1750,1750,0
20240216,144400,134417759,1750,1750,1750,1750,0
20240216,144300,134417759,1750,1750,1750,1750,11
20240216,144200,134398509,1755,1755,1755,1755,116
20240216,144100,134194929,1755,1755,1755,1755,0
20240216,144000,134194929,1755,1751,1755,1750,402
20240216,143900,133489905,1751,1751,1751,1751,0
20240216,143800,133489905,1751,1753,1753,1751,6
20240216,143700,133479389,1752,1752,1752,1751,6
20240216,143600,133468878,1752,1750,1752,1750,25
20240216,143500,133425124,1752,1752,1752,1752,0
20240216,143400,133425124,1752,1752,1752,1752,0
20240216,143300,133425124,1752,1752,1752,1752,0
20240216,143200,133425124,1752,1752,1752,1752,0
20240216,143100,133425124,1752,1752,1752,1752,0
20240216,143000,133425124,1752,1752,1752,1752,0
20240216,142900,133425124,1752,1751,1752,1751,247
20240216,142800,132992625,1751,1751,1751,1751,0
20240216,142700,132992625,1751,1751,1751,1751,608
20240216,142600,131928017,1751,1751,1751,1751,30
20240216,142500,131875487,1751,1751,1751,1751,133
20240216,142400,131642604,1751,1746,1751,1746,711
20240216,142300,130401193,1745,1745,1745,1745,0
20240216,142200,130401193,1745,1745,1745,1745,0
20240216,142100,130401193,1745,1745,1745,1745,0
20240216,142000,130401193,1745,1745,1745,1745,0
20240216,141900,130401193,1745,1745,1745,1745,0
20240216,141800,130401193,1745,1745,1745,1745,200
20240216,141700,130052193,1744,1744,1744,1744,0
20240216,141600,130052193,1744,1744,1744,1744,0
20240216,141500,130052193,1744,1744,1744,1744,571
20240216,141400,129056369,1751,1751,1751,1751,1
20240216,141300,129054618,1745,1745,1745,1745,0
20240216,141200,129054618,1745,1745,1745,1745,0
20240216,141100,129054618,1745,1745,1745,1745,0
20240216,141000,129054618,1745,1745,1745,1745,0
20240216,140900,129054618,1745,1745,1745,1745,1
20240216,140800,129052873,1745,1745,1745,1745,40
20240216,140700,128983073,1745,1745,1745,1745,240
20240216,140600,128564273,1745,1745,1745,1745,136
20240216,140500,128326953,1745,1745,1745,1745,0
20240216,140400,128326953,1745,1745,1745,1745,40
20240216,140300,128257153,1750,1750,1750,1750,0
20240216,140200,128257153,1750,1751,1751,1750,8
20240216,140100,128243149,1750,1750,1750,1750,0
20240216,140000,128243149,1750,1750,1750,1750,0
20240216,135900,128243149,1750,1750,1750,1750,191
20240216,135800,127908899,1743,1743,1743,1743,0
20240216,135700,127908899,1743,1743,1743,1743,0
20240216,135600,127908899,1743,1743,1743,1743,0
20240216,135500,127908899,1743,1743,1743,1743,1
20240216,135400,127907156,1743,1743,1743,1743,0
20240216,135300,127907156,1743,1743,1743,1743,80
20240216,135200,127767716,1742,1742,1742,1742,0
20240216,135100,127767716,1742,1742,1742,1742,0
20240216,135000,127767716,1742,1742,1742,1742,0
20240216,134900,127767716,1742,1742,1742,1742,0
20240216,134800,127767716,1742,1743,1743,1742,50
20240216,134700,127680576,1743,1743,1743,1743,134
20240216,134600,127447014,1736,1736,1736,1736,0
20240216,134500,127447014,1736,1736,1736,1736,0
20240216,134400,127447014,1736,1736,1736,1736,0
20240216,134300,127447014,1736,1736,1736,1736,0
20240216,134200,127447014,1736,1736,1736,1736,0
20240216,134100,127447014,1736,1736,1736,1736,0
20240216,134000,127447014,1736,1736,1736,1736,0
20240216,133900,127447014,1736,1736,1736,1736,0
20240216,133800,127447014,1736,1736,1736,1736,0
20240216,133700,127447014,1736,1736,1736,1736,760
20240216,133600,126127654,1736,1738,1738,1736,740
20240216,133500,124842776,1736,1736,1736,1736,0
20240216,133400,124842776,1736,1736,1736,1736,0
20240216,133300,124842776,1736,1736,1736,1736,1
20240216,133200,124841040,1737,1737,1737,1737,0
20240216,133100,124841040,1737,1738,1738,1737,3035
20240216,133000,119569157,1737,1737,1737,1737,0
20240216,132900,119569157,1737,1737,1737,1737,0
20240216,132800,119569157,1737,1737,1737,1737,0
20240216,132700,119569157,1737,1737,1737,1737,0
20240216,132600,119569157,1737,1737,1737,1737,0
20240216,132500,119569157,1737,1737,1737,1737,0
20240216,132400,119569157,1737,1737,1737,1737,0
20240216,132300,119569157,1737,1737,1737,1737,67
20240216,132200,119452778,1735,1735,1735,1735,0
20240216,132100,119452778,1735,1735,1735,1735,0
20240216,132000,119452778,1735,1735,1735,1735,0
20240216,131900,119452778,1735,1735,1735,1735,0
20240216,131800,119452778,1735,1735,1735,1735,0
20240216,131700,119452778,1735,1738,1738,1735,864
20240216,131600,117952746,1738,1745,1745,1738,1512
20240216,131500,115322868,1745,1745,1745,1745,216
20240216,131400,114945948,1745,1745,1745,1745,0
20240216,131300,114945948,1745,1745,1745,1745,0
20240216,131200,114945948,1745,1745,1745,1745,44
20240216,131100,114869168,1745,1745,1745,1745,0
20240216,131000,114869168,1745,1745,1745,1745,10
20240216,130900,114851718,1746,1746,1746,1746,0
20240216,130800,114851718,1746,1746,1746,1746,0
20240216,130700,114851718,1746,1746,1746,1746,0
20240216,130600,114851718,1746,1746,1746,1746,20
20240216,130500,114816798,1746,1741,1746,1738,591
20240216,130400,113789472,1740,1740,1740,1740,0
20240216,130300,113789472,1740,1740,1740,1740,332
20240216,130200,113211792,1738,1740,1740,1738,1038
20240216,130100,111407472,1739,1742,1742,1739,6708
20240216,130000,99735002,1741,1741,1741,1741,0
20240216,125900,99735002,1741,1742,1742,1741,1000
20240216,125800,97993982,1743,1743,1743,1743,0
20240216,125700,97993982,1743,1743,1743,1743,0
20240216,125600,97993982,1743,1743,1743,1743,0
20240216,125500,97993982,1743,1746,1746,1743,5000
20240216,125400,89275867,1747,1747,1747,1747,0
20240216,125300,89275867,1747,1747,1747,1747,131
20240216,125200,89047010,1745,1745,1745,1745,0
20240216,125100,89047010,1745,1745,1745,1745,0
20240216,125000,89047010,1745,1749,1749,1745,1186
20240216,124900,86975626,1747,1747,1747,1747,0
20240216,124800,86975626,1747,1747,1747,1747,0
20240216,124700,86975626,1747,1747,1747,1747,0
20240216,124600,86975626,1747,1747,1747,1747,0
20240216,124500,86975626,1747,1747,1747,1747,0
20240216,124400,86975626,1747,1747,1747,1747,300
20240216,124300,86451526,1747,1747,1747,1747,0
20240216,124200,86451526,1747,1747,1747,1747,239
20240216,124100,86033993,1753,1753,1753,1753,0
20240216,124000,86033993,1753,1753,1753,1753,6
20240216,123900,86023475,1757,1754,1757,1754,17
20240216,123800,85993633,1745,1746,1746,1745,1386
20240216,123700,83575048,1746,1746,1746,1746,20
20240216,123600,83540128,1746,1748,1748,1746,537
20240216,123500,82602159,1749,1749,1749,1749,0
20240216,123400,82602159,1749,1749,1749,1749,0
20240216,123300,82602159,1749,1749,1749,1749,0
20240216,123200,82602159,1749,1749,1749,1749,1000
20240216,123100,80853159,1747,1748,1748,1747,918
20240216,123000,79248809,1748,1748,1748,1748,0
20240216,122900,79248809,1748,1749,1749,1748,150
20240216,122800,78986468,1749,1749,1749,1749,0
20240216,122700,78986468,1749,1749,1749,1749,0
20240216,122600,78986468,1749,1749,1749,1749,0
20240216,122500,78986468,1749,1749,1749,1749,0
20240216,122400,78986468,1749,1749,1749,1749,0
20240216,122300,78986468,1749,1749,1749,1749,0
20240216,122200,78986468,1749,1749,1749,1749,0
20240216,122100,78986468,1749,1749,1749,1749,0
20240216,122000,78986468,1749,1749,1749,1749,0
20240216,121900,78986468,1749,1758,1758,1749,22
20240216,121800,78947810,1757,1757,1757,1757,0
20240216,121700,78947810,1757,1757,1757,1757,1
20240216,121600,78946053,1757,1757,1757,1757,0
20240216,121500,78946053,1757,1748,1757,1748,277
20240216,121400,78461848,1748,1748,1748,1748,0
20240216,121300,78461848,1748,1748,1748,1748,113
20240216,121200,78264324,1749,1749,1749,1749,898
20240216,121100,76693722,1750,1750,1750,1750,764
20240216,121000,75356722,1750,1750,1750,1750,0
20240216,120900,75356722,1750,1750,1750,1750,0
20240216,120800,75356722,1750,1750,1750,1750,0
20240216,120700,75356722,1750,1750,1750,1750,10
20240216,120600,75339222,1750,1750,1750,1750,255
20240216,120500,74892972,1750,1750,1750,1750,49
20240216,120400,74807222,1750,1750,1750,1750,118
20240216,120300,74600722,1750,1750,1750,1750,578
20240216,120200,73589222,1750,1750,1750,1750,2000
20240216,120100,70089222,1750,1750,1750,1750,0
20240216,120000,70089222,1750,1750,1750,1750,0
20240216,115900,70089222,1750,1750,1750,1750,0
20240216,115800,70089222,1750,1750,1750,1750,0
20240216,115700,70089222,1750,1750,1750,1750,0
20240216,115600,70089222,1750,1753,1753,1750,2057
20240216,115500,66486819,1753,1753,1753,1753,0
20240216,115400,66486819,1753,1753,1753,1753,90
20240216,115300,66329049,1753,1753,1753,1753,0
20240216,115200,66329049,1753,1753,1753,1753,0
20240216,115100,66329049,1753,1753,1753,1753,0
20240216,115000,66329049,1753,1753,1753,1753,0
20240216,114900,66329049,1753,1753,1753,1753,260
20240216,114800,65873269,1752,1752,1752,1752,0
20240216,114700,65873269,1752,1752,1752,1752,0
20240216,114600,65873269,1752,1752,1752,1752,0
20240216,114500,65873269,1752,1752,1752,1752,0
20240216,114400,65873269,1752,1752,1752,1752,0
20240216,114300,65873269,1752,1752,1752,1752,0
20240216,114200,65873269,1752,1752,1752,1752,0
20240216,114100,65873269,1752,1753,1753,1752,681
20240216,114000,64679486,1753,1753,1753,1753,0
20240216,113900,64679486,1753,1753,1753,1753,50
20240216,113800,64591836,1754,1754,1754,1754,0
20240216,113700,64591836,1754,1754,1754,1754,246
20240216,113600,64160352,1758,1758,1758,1758,0
20240216,113500,64160352,1758,1758,1758,1758,0
20240216,113400,64160352,1758,1758,1758,1758,0
20240216,113300,64160352,1758,1758,1758,1758,446
20240216,113200,63376284,1758,1758,1758,1758,0
20240216,113100,63376284,1758,1756,1758,1756,500
20240216,113000,62497566,1756,1756,1756,1756,1
20240216,112900,62495810,1758,1758,1758,1758,0
20240216,112800,62495810,1758,1758,1758,1758,0
20240216,112700,62495810,1758,1758,1758,1758,0
20240216,112600,62495810,1758,1758,1758,1758,0
20240216,112500,62495810,1758,1758,1758,1758,0
20240216,112400,62495810,1758,1758,1758,1758,0
20240216,112300,62495810,1758,1758,1758,1758,0
20240216,112200,62495810,1758,1758,1758,1758,0
20240216,112100,62495810,1758,1758,1758,1758,0
20240216,112000,62495810,1758,1758,1758,1758,0
20240216,111900,62495810,1758,1758,1758,1758,0
20240216,111800,62495810,1758,1758,1758,1758,1
20240216,111700,62494052,1758,1758,1758,1758,9
20240216,111600,62478230,1758,1758,1758,1758,0
20240216,111500,62478230,1758,1758,1758,1758,0
20240216,111400,62478230,1758,1758,1758,1758,0
20240216,111300,62478230,1758,1758,1758,1758,1
20240216,111200,62476472,1749,1752,1752,1749,9001
20240216,111100,46728715,1759,1759,1759,1759,0
20240216,111000,46728715,1759,1759,1759,1759,0
20240216,110900,46728715,1759,1759,1759,1759,0
20240216,110800,46728715,1759,1759,1759,1759,0
20240216,110700,46728715,1759,1759,1759,1759,6
20240216,110600,46718161,1759,1759,1759,1759,3
20240216,110500,46712884,1759,1759,1759,1759,0
20240216,110400,46712884,1759,1759,1759,1759,0
20240216,110300,46712884,1759,1759,1759,1759,0
20240216,110200,46712884,1759,1759,1759,1759,0
20240216,110100,46712884,1759,1759,1759,1759,0
20240216,110000,46712884,1759,1759,1759,1759,0
20240216,105900,46712884,1759,1759,1759,1759,0
20240216,105800,46712884,1759,1759,1759,1759,0
20240216,105700,46712884,1759,1759,1759,1759,0
20240216,105600,46712884,1759,1759,1759,1759,0
20240216,105500,46712884,1759,1759,1759,1759,0
20240216,105400,46712884,1759,1759,1759,1759,0
20240216,105300,46712884,1759,1759,1759,1759,0
20240216,105200,46712884,1759,1759,1759,1759,0
20240216,105100,46712884,1759,1759,1759,1759,5
20240216,105000,46704089,1751,1751,1751,1751,82
20240216,104900,46560507,1759,1759,1759,1759,0
20240216,104800,46560507,1759,1759,1759,1759,0
20240216,104700,46560507,1759,1759,1759,1759,0
20240216,104600,46560507,1759,1759,1759,1759,0
20240216,104500,46560507,1759,1759,1759,1759,0
20240216,104400,46560507,1759,1759,1759,1759,0
20240216,104300,46560507,1759,1759,1759,1759,0
20240216,104200,46560507,1759,1759,1759,1759,0
20240216,104100,46560507,1759,1757,1759,1757,165
20240216,104000,46270286,1751,1751,1751,1751,0
20240216,103900,46270286,1751,1751,1751,1751,0
20240216,103800,46270286,1751,1751,1751,1751,0
20240216,103700,46270286,1751,1751,1751,1751,0
20240216,103600,46270286,1751,1751,1751,1751,1
20240216,103500,46268535,1751,1751,1751,1751,2
20240216,103400,46265033,1751,1751,1751,1751,0
20240216,103300,46265033,1751,1751,1751,1751,0
20240216,103200,46265033,1751,1751,1751,1751,0
20240216,103100,46265033,1751,1751,1751,1751,0
20240216,103000,46265033,1751,1751,1751,1751,0
20240216,102900,46265033,1751,1751,1751,1751,0
20240216,102800,46265033,1751,1751,1751,1751,0
20240216,102700,46265033,1751,1751,1751,1751,0
20240216,102600,46265033,1751,1751,1751,1751,0
20240216,102500,46265033,1751,1759,1759,1751,997
20240216,102400,44517246,1760,1761,1761,1759,307
20240216,102300,43976626,1751,1751,1751,1751,0
20240216,102200,43976626,1751,1751,1751,1751,0
20240216,102100,43976626,1751,1751,1751,1751,0
20240216,102000,43976626,1751,1751,1751,1751,0
20240216,101900,43976626,1751,1751,1751,1751,1
20240216,101800,43974875,1751,1751,1751,1751,0
20240216,101700,43974875,1751,1751,1751,1751,0
20240216,101600,43974875,1751,1751,1751,1751,0
20240216,101500,43974875,1751,1751,1751,1751,2
20240216,101400,43971373,1762,1761,1762,1761,51
20240216,101300,43881526,1762,1750,1762,1750,700
20240216,101200,42653852,1751,1751,1751,1751,0
20240216,101100,42653852,1751,1751,1751,1751,0
20240216,101000,42653852,1751,1751,1751,1751,298
20240216,100900,42132054,1749,1749,1749,1749,0
20240216,100800,42132054,1749,1749,1749,1749,0
20240216,100700,42132054,1749,1749,1749,1749,0
20240216,100600,42132054,1749,1749,1749,1749,0
20240216,100500,42132054,1749,1749,1749,1749,0
20240216,100400,42132054,1749,1749,1749,1749,0
20240216,100300,42132054,1749,1749,1749,1749,0
20240216,100200,42132054,1749,1750,1750,1749,1000
20240216,100100,40383004,1749,1749,1749,1749,0
20240216,100000,40383004,1749,1748,1749,1745,1386
20240216,095900,37958913,1741,1741,1741,1741,0
20240216,095800,37958913,1741,1754,1754,1741,263
20240216,095700,37499287,1754,1751,1754,1751,14
20240216,095600,37474767,1751,1755,1755,1751,338
20240216,095500,36882367,1752,1752,1752,1752,0
20240216,095400,36882367,1752,1752,1752,1752,0
20240216,095300,36882367,1752,1752,1752,1752,0
20240216,095200,36882367,1752,1752,1752,1752,0
20240216,095100,36882367,1752,1752,1752,1752,1
20240216,095000,36880615,1752,1752,1752,1752,0
20240216,094900,36880615,1752,1752,1752,1752,23
20240216,094800,36840319,1752,1752,1752,1752,0
20240216,094700,36840319,1752,1753,1753,1752,352
20240216,094600,36223416,1752,1752,1752,1752,0
20240216,094500,36223416,1752,1752,1752,1752,2
20240216,094400,36219912,1752,1752,1752,1752,2
20240216,094300,36216408,1754,1754,1754,1754,71
20240216,094200,36091874,1752,1752,1752,1752,0
20240216,094100,36091874,1752,1752,1752,1752,0
20240216,094000,36091874,1752,1749,1752,1749,125
20240216,093900,35872995,1748,1747,1748,1746,28
20240216,093800,35824073,1740,1740,1740,1740,111
20240216,093700,35630933,1741,1741,1741,1741,349
20240216,093600,35023324,1741,1741,1741,1741,0
20240216,093500,35023324,1741,1741,1741,1741,0
20240216,093400,35023324,1741,1741,1741,1741,0
20240216,093300,35023324,1741,1743,1743,1741,200
20240216,093200,34674992,1752,1752,1752,1752,0
20240216,093100,34674992,1752,1752,1752,1752,0
20240216,093000,34674992,1752,1741,1752,1736,455
20240216,092900,33883627,1740,1742,1742,1740,79
20240216,092800,33746164,1742,1742,1742,1742,20
20240216,092700,33711324,1742,1744,1744,1742,2023
20240216,092600,30185083,1747,1749,1749,1744,3249
20240216,092500,24513340,1749,1750,1750,1749,31
20240216,092400,24459091,1750,1750,1750,1750,177
20240216,092300,24149341,1750,1750,1750,1750,8
20240216,092200,24135341,1750,1755,1755,1750,757
20240216,092100,22809231,1755,1761,1761,1755,766
20240216,092000,21460621,1762,1765,1765,1762,3135
20240216,091900,15933320,1777,1777,1777,1777,0
20240216,091800,15933320,1777,1777,1777,1777,0
20240216,091700,15933320,1777,1777,1777,1777,1
20240216,091600,15931543,1780,1769,1780,1763,6289
20240216,091500,4838591,1773,1771,1775,1769,604
20240216,091400,3768724,1773,1773,1773,1773,50
20240216,091300,3680074,1773,1773,1773,1773,0
20240216,091200,3680074,1773,1773,1773,1773,675
20240216,091100,2483299,1773,1773,1773,1773,3
20240216,091000,2477980,1773,1771,1773,1771,28
20240216,090900,2428368,1773,1774,1774,1773,74
20240216,090800,2297096,1774,1775,1775,1774,70
20240216,090700,2172889,1775,1775,1775,1775,0
20240216,090600,2172889,1775,1770,1775,1770,173
20240216,090500,1866508,1771,1771,1771,1768,149
20240216,090400,1602938,1771,1771,1771,1771,11
20240216,090300,1583457,1770,1771,1771,1768,19
20240216,090200,1549816,1771,1771,1771,1771,20
20240216,090100,1514396,1771,1771,1771,1771,78
20240216,090000,1376258,1771,1768,1775,1768,778