KissMeData/197140/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,203100,154005135,4340,4340,4340,4340,770
20240216,203000,154005135,4340,4340,4340,4340,0
20240216,202900,154005135,4340,4340,4340,4340,0
20240216,202800,154005135,4340,4340,4340,4340,0
20240216,202700,154005135,4340,4340,4340,4340,0
20240216,202600,154005135,4340,4340,4340,4340,0
20240216,202500,154005135,4340,4340,4340,4340,0
20240216,202400,154005135,4340,4340,4340,4340,0
20240216,202300,154005135,4340,4340,4340,4340,0
20240216,202200,154005135,4340,4340,4340,4340,0
20240216,202100,154005135,4340,4340,4340,4340,0
20240216,202000,154005135,4340,4340,4340,4340,0
20240216,201900,154005135,4340,4340,4340,4340,0
20240216,201800,154005135,4340,4340,4340,4340,0
20240216,201700,154005135,4340,4340,4340,4340,0
20240216,201600,154005135,4340,4340,4340,4340,0
20240216,201500,154005135,4340,4340,4340,4340,0
20240216,201400,154005135,4340,4340,4340,4340,0
20240216,201300,154005135,4340,4340,4340,4340,0
20240216,201200,154005135,4340,4340,4340,4340,0
20240216,201100,154005135,4340,4340,4340,4340,0
20240216,201000,154005135,4340,4340,4340,4340,0
20240216,200900,154005135,4340,4340,4340,4340,0
20240216,200800,154005135,4340,4340,4340,4340,0
20240216,200700,154005135,4340,4340,4340,4340,0
20240216,200600,154005135,4340,4340,4340,4340,0
20240216,200500,154005135,4340,4340,4340,4340,0
20240216,200400,154005135,4340,4340,4340,4340,0
20240216,200300,154005135,4340,4340,4340,4340,0
20240216,200200,154005135,4340,4340,4340,4340,0
20240216,200100,154005135,4340,4340,4340,4340,770
20240216,200000,154005135,4340,4340,4340,4340,0
20240216,195900,154005135,4340,4340,4340,4340,0
20240216,195800,154005135,4340,4340,4340,4340,0
20240216,195700,154005135,4340,4340,4340,4340,0
20240216,195600,154005135,4340,4340,4340,4340,0
20240216,195500,154005135,4340,4340,4340,4340,0
20240216,195400,154005135,4340,4340,4340,4340,0
20240216,195300,154005135,4340,4340,4340,4340,0
20240216,195200,154005135,4340,4340,4340,4340,0
20240216,195100,154005135,4340,4340,4340,4340,0
20240216,195000,154005135,4340,4340,4340,4340,0
20240216,194900,154005135,4340,4340,4340,4340,0
20240216,194800,154005135,4340,4340,4340,4340,0
20240216,194700,154005135,4340,4340,4340,4340,0
20240216,194600,154005135,4340,4340,4340,4340,0
20240216,194500,154005135,4340,4340,4340,4340,0
20240216,194400,154005135,4340,4340,4340,4340,0
20240216,194300,154005135,4340,4340,4340,4340,0
20240216,194200,154005135,4340,4340,4340,4340,0
20240216,194100,154005135,4340,4340,4340,4340,0
20240216,194000,154005135,4340,4340,4340,4340,0
20240216,193900,154005135,4340,4340,4340,4340,0
20240216,193800,154005135,4340,4340,4340,4340,0
20240216,193700,154005135,4340,4340,4340,4340,0
20240216,193600,154005135,4340,4340,4340,4340,0
20240216,193500,154005135,4340,4340,4340,4340,0
20240216,193400,154005135,4340,4340,4340,4340,0
20240216,193300,154005135,4340,4340,4340,4340,0
20240216,193200,154005135,4340,4340,4340,4340,0
20240216,193100,154005135,4340,4340,4340,4340,770
20240216,193000,154005135,4340,4340,4340,4340,0
20240216,192900,154005135,4340,4340,4340,4340,0
20240216,192800,154005135,4340,4340,4340,4340,0
20240216,192700,154005135,4340,4340,4340,4340,0
20240216,192600,154005135,4340,4340,4340,4340,0
20240216,192500,154005135,4340,4340,4340,4340,0
20240216,192400,154005135,4340,4340,4340,4340,0
20240216,192300,154005135,4340,4340,4340,4340,0
20240216,192200,154005135,4340,4340,4340,4340,0
20240216,192100,154005135,4340,4340,4340,4340,0
20240216,192000,154005135,4340,4340,4340,4340,0
20240216,191900,154005135,4340,4340,4340,4340,0
20240216,191800,154005135,4340,4340,4340,4340,0
20240216,191700,154005135,4340,4340,4340,4340,0
20240216,191600,154005135,4340,4340,4340,4340,0
20240216,191500,154005135,4340,4340,4340,4340,0
20240216,191400,154005135,4340,4340,4340,4340,0
20240216,191300,154005135,4340,4340,4340,4340,0
20240216,191200,154005135,4340,4340,4340,4340,0
20240216,191100,154005135,4340,4340,4340,4340,0
20240216,191000,154005135,4340,4340,4340,4340,0
20240216,190900,154005135,4340,4340,4340,4340,0
20240216,190800,154005135,4340,4340,4340,4340,0
20240216,190700,154005135,4340,4340,4340,4340,0
20240216,190600,154005135,4340,4340,4340,4340,0
20240216,190500,154005135,4340,4340,4340,4340,0
20240216,190400,154005135,4340,4340,4340,4340,0
20240216,190300,154005135,4340,4340,4340,4340,0
20240216,190200,154005135,4340,4340,4340,4340,0
20240216,190100,154005135,4340,4340,4340,4340,770
20240216,190000,154005135,4340,4340,4340,4340,0
20240216,185900,154005135,4340,4340,4340,4340,0
20240216,185800,154005135,4340,4340,4340,4340,0
20240216,185700,154005135,4340,4340,4340,4340,0
20240216,185600,154005135,4340,4340,4340,4340,0
20240216,185500,154005135,4340,4340,4340,4340,0
20240216,185400,154005135,4340,4340,4340,4340,0
20240216,185300,154005135,4340,4340,4340,4340,0
20240216,185200,154005135,4340,4340,4340,4340,0
20240216,185100,154005135,4340,4340,4340,4340,0
20240216,185000,154005135,4340,4340,4340,4340,0
20240216,184900,154005135,4340,4340,4340,4340,0
20240216,184800,154005135,4340,4340,4340,4340,0
20240216,184700,154005135,4340,4340,4340,4340,0
20240216,184600,154005135,4340,4340,4340,4340,0
20240216,184500,154005135,4340,4340,4340,4340,0
20240216,184400,154005135,4340,4340,4340,4340,0
20240216,184300,154005135,4340,4340,4340,4340,0
20240216,184200,154005135,4340,4340,4340,4340,0
20240216,184100,154005135,4340,4340,4340,4340,0
20240216,184000,154005135,4340,4340,4340,4340,0
20240216,183900,154005135,4340,4340,4340,4340,0
20240216,183800,154005135,4340,4340,4340,4340,0
20240216,183700,154005135,4340,4340,4340,4340,0
20240216,183600,154005135,4340,4340,4340,4340,0
20240216,183500,154005135,4340,4340,4340,4340,0
20240216,183400,154005135,4340,4340,4340,4340,0
20240216,183300,154005135,4340,4340,4340,4340,0
20240216,183200,154005135,4340,4340,4340,4340,0
20240216,183100,154005135,4340,4340,4340,4340,770
20240216,183000,154005135,4340,4340,4340,4340,0
20240216,182900,154005135,4340,4340,4340,4340,0
20240216,182800,154005135,4340,4340,4340,4340,0
20240216,182700,154005135,4340,4340,4340,4340,0
20240216,182600,154005135,4340,4340,4340,4340,0
20240216,182500,154005135,4340,4340,4340,4340,0
20240216,182400,154005135,4340,4340,4340,4340,0
20240216,182300,154005135,4340,4340,4340,4340,0
20240216,182200,154005135,4340,4340,4340,4340,0
20240216,182100,154005135,4340,4340,4340,4340,0
20240216,182000,154005135,4340,4340,4340,4340,0
20240216,181900,154005135,4340,4340,4340,4340,0
20240216,181800,154005135,4340,4340,4340,4340,0
20240216,181700,154005135,4340,4340,4340,4340,0
20240216,181600,154005135,4340,4340,4340,4340,0
20240216,181500,154005135,4340,4340,4340,4340,0
20240216,181400,154005135,4340,4340,4340,4340,0
20240216,181300,154005135,4340,4340,4340,4340,0
20240216,181200,154005135,4340,4340,4340,4340,0
20240216,181100,154005135,4340,4340,4340,4340,0
20240216,181000,154005135,4340,4340,4340,4340,0
20240216,180900,154005135,4340,4340,4340,4340,0
20240216,180800,154005135,4340,4340,4340,4340,0
20240216,180700,154005135,4340,4340,4340,4340,0
20240216,180600,154005135,4340,4340,4340,4340,0
20240216,180500,154005135,4340,4340,4340,4340,0
20240216,180400,154005135,4340,4340,4340,4340,0
20240216,180300,154005135,4340,4340,4340,4340,0
20240216,180200,154005135,4340,4340,4340,4340,0
20240216,180100,154005135,4340,4340,4340,4340,770
20240216,180000,154005135,4340,4340,4340,4340,0
20240216,175900,154005135,4340,4340,4340,4340,0
20240216,175800,154005135,4340,4340,4340,4340,0
20240216,175700,154005135,4340,4340,4340,4340,0
20240216,175600,154005135,4340,4340,4340,4340,0
20240216,175500,154005135,4340,4340,4340,4340,0
20240216,175400,154005135,4340,4340,4340,4340,0
20240216,175300,154005135,4340,4340,4340,4340,0
20240216,175200,154005135,4340,4340,4340,4340,0
20240216,175100,154005135,4340,4340,4340,4340,0
20240216,175000,154005135,4340,4340,4340,4340,0
20240216,174900,154005135,4340,4340,4340,4340,0
20240216,174800,154005135,4340,4340,4340,4340,0
20240216,174700,154005135,4340,4340,4340,4340,0
20240216,174600,154005135,4340,4340,4340,4340,0
20240216,174500,154005135,4340,4340,4340,4340,0
20240216,174400,154005135,4340,4340,4340,4340,0
20240216,174300,154005135,4340,4340,4340,4340,0
20240216,174200,154005135,4340,4340,4340,4340,0
20240216,174100,154005135,4340,4340,4340,4340,0
20240216,174000,154005135,4340,4340,4340,4340,0
20240216,173900,154005135,4340,4340,4340,4340,0
20240216,173800,154005135,4340,4340,4340,4340,0
20240216,173700,154005135,4340,4340,4340,4340,0
20240216,173600,154005135,4340,4340,4340,4340,0
20240216,173500,154005135,4340,4340,4340,4340,0
20240216,173400,154005135,4340,4340,4340,4340,0
20240216,173300,154005135,4340,4340,4340,4340,0
20240216,173200,154005135,4340,4340,4340,4340,0
20240216,173100,154005135,4340,4340,4340,4340,770
20240216,173000,154005135,4340,4340,4340,4340,0
20240216,172900,154005135,4340,4340,4340,4340,0
20240216,172800,154005135,4340,4340,4340,4340,0
20240216,172700,154005135,4340,4340,4340,4340,0
20240216,172600,154005135,4340,4340,4340,4340,0
20240216,172500,154005135,4340,4340,4340,4340,0
20240216,172400,154005135,4340,4340,4340,4340,0
20240216,172300,154005135,4340,4340,4340,4340,0
20240216,172200,154005135,4340,4340,4340,4340,0
20240216,172100,154005135,4340,4340,4340,4340,0
20240216,172000,154005135,4340,4340,4340,4340,0
20240216,171900,154005135,4340,4340,4340,4340,0
20240216,171800,154005135,4340,4340,4340,4340,0
20240216,171700,154005135,4340,4340,4340,4340,0
20240216,171600,154005135,4340,4340,4340,4340,0
20240216,171500,154005135,4340,4340,4340,4340,0
20240216,171400,154005135,4340,4340,4340,4340,0
20240216,171300,154005135,4340,4340,4340,4340,0
20240216,171200,154005135,4340,4340,4340,4340,0
20240216,171100,154005135,4340,4340,4340,4340,0
20240216,171000,154005135,4340,4340,4340,4340,0
20240216,170900,154005135,4340,4340,4340,4340,0
20240216,170800,154005135,4340,4340,4340,4340,0
20240216,170700,154005135,4340,4340,4340,4340,0
20240216,170600,154005135,4340,4340,4340,4340,0
20240216,170500,154005135,4340,4340,4340,4340,0
20240216,170400,154005135,4340,4340,4340,4340,0
20240216,170300,154005135,4340,4340,4340,4340,0
20240216,170200,154005135,4340,4340,4340,4340,0
20240216,170100,154005135,4340,4340,4340,4340,770
20240216,170000,154005135,4340,4340,4340,4340,0
20240216,165900,154005135,4340,4340,4340,4340,0
20240216,165800,154005135,4340,4340,4340,4340,0
20240216,165700,154005135,4340,4340,4340,4340,0
20240216,165600,154005135,4340,4340,4340,4340,0
20240216,165500,154005135,4340,4340,4340,4340,0
20240216,165400,154005135,4340,4340,4340,4340,0
20240216,165300,154005135,4340,4340,4340,4340,0
20240216,165200,154005135,4340,4340,4340,4340,0
20240216,165100,154005135,4340,4340,4340,4340,0
20240216,165000,154005135,4340,4340,4340,4340,0
20240216,164900,154005135,4340,4340,4340,4340,0
20240216,164800,154005135,4340,4340,4340,4340,0
20240216,164700,154005135,4340,4340,4340,4340,0
20240216,164600,154005135,4340,4340,4340,4340,0
20240216,164500,154005135,4340,4340,4340,4340,0
20240216,164400,154005135,4340,4340,4340,4340,0
20240216,164300,154005135,4340,4340,4340,4340,0
20240216,164200,154005135,4340,4340,4340,4340,0
20240216,164100,154005135,4340,4340,4340,4340,0
20240216,164000,154005135,4340,4340,4340,4340,0
20240216,163900,154005135,4340,4340,4340,4340,0
20240216,163800,154005135,4340,4340,4340,4340,0
20240216,163700,154005135,4340,4340,4340,4340,0
20240216,163600,154005135,4340,4340,4340,4340,0
20240216,163500,154005135,4340,4340,4340,4340,0
20240216,163400,154005135,4340,4340,4340,4340,0
20240216,163300,154005135,4340,4340,4340,4340,0
20240216,163200,154005135,4340,4340,4340,4340,0
20240216,163100,154005135,4340,4340,4340,4340,770
20240216,163000,154005135,4340,4340,4340,4340,0
20240216,162900,154005135,4340,4340,4340,4340,0
20240216,162800,154005135,4340,4340,4340,4340,0
20240216,162700,154005135,4340,4340,4340,4340,0
20240216,162600,154005135,4340,4340,4340,4340,0
20240216,162500,154005135,4340,4340,4340,4340,0
20240216,162400,154005135,4340,4340,4340,4340,0
20240216,162300,154005135,4340,4340,4340,4340,0
20240216,162200,154005135,4340,4340,4340,4340,0
20240216,162100,154005135,4340,4340,4340,4340,0
20240216,162000,154005135,4340,4340,4340,4340,0
20240216,161900,154005135,4340,4340,4340,4340,0
20240216,161800,154005135,4340,4340,4340,4340,0
20240216,161700,154005135,4340,4340,4340,4340,0
20240216,161600,154005135,4340,4340,4340,4340,0
20240216,161500,154005135,4340,4340,4340,4340,0
20240216,161400,154005135,4340,4340,4340,4340,0
20240216,161300,154005135,4340,4340,4340,4340,0
20240216,161200,154005135,4340,4340,4340,4340,0
20240216,161100,154005135,4340,4340,4340,4340,0
20240216,161000,154005135,4340,4340,4340,4340,0
20240216,160900,154005135,4340,4340,4340,4340,0
20240216,160800,154005135,4340,4340,4340,4340,0
20240216,160700,154005135,4340,4340,4340,4340,0
20240216,160600,154005135,4340,4340,4340,4340,0
20240216,160500,154005135,4340,4340,4340,4340,0
20240216,160400,154005135,4340,4340,4340,4340,0
20240216,160300,154005135,4340,4340,4340,4340,0
20240216,160200,154005135,4340,4340,4340,4340,0
20240216,160100,154005135,4340,4340,4340,4340,770
20240216,160000,154005135,4340,4340,4340,4340,0
20240216,155900,154005135,4340,4340,4340,4340,0
20240216,155800,154005135,4340,4340,4340,4340,0
20240216,155700,154005135,4340,4340,4340,4340,0
20240216,155600,154005135,4340,4340,4340,4340,0
20240216,155500,154005135,4340,4340,4340,4340,0
20240216,155400,154005135,4340,4340,4340,4340,0
20240216,155300,154005135,4340,4340,4340,4340,0
20240216,155200,154005135,4340,4340,4340,4340,0
20240216,155100,154005135,4340,4340,4340,4340,0
20240216,155000,154005135,4340,4340,4340,4340,0
20240216,154900,154005135,4340,4340,4340,4340,0
20240216,154800,154005135,4340,4340,4340,4340,0
20240216,154700,154005135,4340,4340,4340,4340,0
20240216,154600,154005135,4340,4340,4340,4340,0
20240216,154500,154005135,4340,4340,4340,4340,0
20240216,154400,154005135,4340,4340,4340,4340,0
20240216,154300,154005135,4340,4340,4340,4340,0
20240216,154200,154005135,4340,4340,4340,4340,0
20240216,154100,154005135,4340,4340,4340,4340,0
20240216,154000,154005135,4340,4340,4340,4340,0
20240216,153900,154005135,4340,4340,4340,4340,0
20240216,153800,154005135,4340,4340,4340,4340,0
20240216,153700,154005135,4340,4340,4340,4340,0
20240216,153600,154005135,4340,4340,4340,4340,0
20240216,153500,154005135,4340,4340,4340,4340,0
20240216,153400,154005135,4340,4340,4340,4340,0
20240216,153300,154005135,4340,4340,4340,4340,0
20240216,153200,154005135,4340,4340,4340,4340,0
20240216,153100,154005135,4340,4340,4340,4340,770
20240216,153000,154005135,4340,4340,4340,4340,770
20240216,152900,150663335,4345,4345,4345,4345,0
20240216,152800,150663335,4345,4345,4345,4345,0
20240216,152700,150663335,4345,4345,4345,4345,0
20240216,152600,150663335,4345,4345,4345,4345,0
20240216,152500,150663335,4345,4345,4345,4345,0
20240216,152400,150663335,4345,4345,4345,4345,0
20240216,152300,150663335,4345,4345,4345,4345,0
20240216,152200,150663335,4345,4345,4345,4345,0
20240216,152100,150663335,4345,4345,4345,4345,0
20240216,152000,150663335,4345,4345,4345,4345,0
20240216,151900,150663335,4345,4340,4345,4340,27
20240216,151800,150546070,4345,4275,4345,4275,211
20240216,151700,149630350,4250,4335,4335,4195,10636
20240216,151600,104156510,4350,4350,4350,4350,0
20240216,151500,104156510,4350,4350,4350,4350,0
20240216,151400,104156510,4350,4350,4350,4350,0
20240216,151300,104156510,4350,4350,4350,4350,7
20240216,151200,104126060,4350,4350,4350,4350,83
20240216,151100,103765010,4350,4350,4350,4350,69
20240216,151000,103464860,4350,4350,4350,4350,324
20240216,150900,102055460,4350,4350,4350,4350,0
20240216,150800,102055460,4350,4350,4350,4350,3
20240216,150700,102042410,4350,4350,4350,4350,3
20240216,150600,102029360,4345,4345,4345,4340,101
20240216,150500,101590580,4365,4365,4365,4365,0
20240216,150400,101590580,4365,4365,4365,4365,0
20240216,150300,101590580,4365,4365,4365,4365,0
20240216,150200,101590580,4365,4365,4365,4365,0
20240216,150100,101590580,4365,4365,4365,4365,0
20240216,150000,101590580,4365,4365,4365,4365,0
20240216,145900,101590580,4365,4365,4365,4365,0
20240216,145800,101590580,4365,4365,4365,4365,0
20240216,145700,101590580,4365,4365,4365,4365,0
20240216,145600,101590580,4365,4365,4365,4365,30
20240216,145500,101459630,4370,4370,4370,4370,0
20240216,145400,101459630,4370,4370,4370,4370,309
20240216,145300,100109300,4345,4345,4345,4345,0
20240216,145200,100109300,4345,4345,4345,4345,0
20240216,145100,100109300,4345,4345,4345,4345,0
20240216,145000,100109300,4345,4345,4345,4345,0
20240216,144900,100109300,4345,4345,4345,4345,0
20240216,144800,100109300,4345,4345,4345,4345,0
20240216,144700,100109300,4345,4345,4345,4345,0
20240216,144600,100109300,4345,4345,4345,4345,0
20240216,144500,100109300,4345,4345,4345,4345,0
20240216,144400,100109300,4345,4370,4370,4340,1176
20240216,144300,94993450,4370,4370,4370,4370,0
20240216,144200,94993450,4370,4370,4370,4370,41
20240216,144100,94814280,4370,4370,4370,4370,0
20240216,144000,94814280,4370,4370,4370,4370,0
20240216,143900,94814280,4370,4370,4370,4370,12
20240216,143800,94761840,4370,4350,4370,4350,603
20240216,143700,92126750,4370,4370,4370,4370,0
20240216,143600,92126750,4370,4365,4370,4365,62
20240216,143500,91855865,4365,4365,4365,4365,0
20240216,143400,91855865,4365,4355,4365,4350,300
20240216,143300,90549300,4370,4370,4370,4370,0
20240216,143200,90549300,4370,4370,4370,4370,0
20240216,143100,90549300,4370,4370,4370,4370,0
20240216,143000,90549300,4370,4370,4370,4370,0
20240216,142900,90549300,4370,4370,4370,4370,0
20240216,142800,90549300,4370,4370,4370,4370,0
20240216,142700,90549300,4370,4370,4370,4370,0
20240216,142600,90549300,4370,4370,4370,4370,0
20240216,142500,90549300,4370,4370,4370,4370,0
20240216,142400,90549300,4370,4370,4370,4370,0
20240216,142300,90549300,4370,4370,4370,4370,0
20240216,142200,90549300,4370,4370,4370,4370,0
20240216,142100,90549300,4370,4370,4370,4370,0
20240216,142000,90549300,4370,4370,4370,4370,0
20240216,141900,90549300,4370,4370,4370,4370,0
20240216,141800,90549300,4370,4370,4370,4370,0
20240216,141700,90549300,4370,4370,4370,4370,150
20240216,141600,89893800,4370,4365,4370,4365,100
20240216,141500,89457285,4365,4355,4365,4355,100
20240216,141400,89021395,4355,4355,4355,4355,0
20240216,141300,89021395,4355,4355,4355,4355,0
20240216,141200,89021395,4355,4355,4355,4355,0
20240216,141100,89021395,4355,4355,4355,4355,0
20240216,141000,89021395,4355,4355,4355,4355,100
20240216,140900,88585895,4355,4355,4355,4355,0
20240216,140800,88585895,4355,4355,4355,4355,0
20240216,140700,88585895,4355,4355,4355,4355,0
20240216,140600,88585895,4355,4355,4355,4355,0
20240216,140500,88585895,4355,4355,4355,4355,0
20240216,140400,88585895,4355,4355,4355,4355,0
20240216,140300,88585895,4355,4355,4355,4355,0
20240216,140200,88585895,4355,4355,4355,4355,0
20240216,140100,88585895,4355,4355,4355,4355,0
20240216,140000,88585895,4355,4355,4355,4355,0
20240216,135900,88585895,4355,4355,4355,4355,0
20240216,135800,88585895,4355,4355,4355,4355,0
20240216,135700,88585895,4355,4355,4355,4355,0
20240216,135600,88585895,4355,4355,4355,4355,0
20240216,135500,88585895,4355,4355,4355,4355,0
20240216,135400,88585895,4355,4355,4355,4355,0
20240216,135300,88585895,4355,4355,4355,4355,0
20240216,135200,88585895,4355,4355,4355,4355,0
20240216,135100,88585895,4355,4355,4355,4355,0
20240216,135000,88585895,4355,4355,4355,4355,0
20240216,134900,88585895,4355,4350,4355,4350,66
20240216,134800,88298740,4340,4340,4340,4340,0
20240216,134700,88298740,4340,4340,4340,4340,0
20240216,134600,88298740,4340,4340,4340,4340,0
20240216,134500,88298740,4340,4340,4340,4340,0
20240216,134400,88298740,4340,4340,4340,4340,0
20240216,134300,88298740,4340,4340,4340,4340,0
20240216,134200,88298740,4340,4340,4340,4340,0
20240216,134100,88298740,4340,4340,4340,4340,0
20240216,134000,88298740,4340,4340,4340,4340,0
20240216,133900,88298740,4340,4340,4340,4340,0
20240216,133800,88298740,4340,4345,4345,4340,110
20240216,133700,87821330,4350,4350,4350,4350,0
20240216,133600,87821330,4350,4350,4350,4350,0
20240216,133500,87821330,4350,4350,4350,4350,0
20240216,133400,87821330,4350,4350,4350,4350,0
20240216,133300,87821330,4350,4350,4350,4350,0
20240216,133200,87821330,4350,4350,4350,4350,0
20240216,133100,87821330,4350,4350,4350,4350,0
20240216,133000,87821330,4350,4350,4350,4350,0
20240216,132900,87821330,4350,4350,4350,4350,0
20240216,132800,87821330,4350,4350,4350,4350,0
20240216,132700,87821330,4350,4350,4350,4350,0
20240216,132600,87821330,4350,4350,4350,4350,0
20240216,132500,87821330,4350,4350,4350,4350,0
20240216,132400,87821330,4350,4350,4350,4350,0
20240216,132300,87821330,4350,4350,4350,4350,0
20240216,132200,87821330,4350,4350,4350,4350,0
20240216,132100,87821330,4350,4350,4350,4350,0
20240216,132000,87821330,4350,4350,4350,4350,0
20240216,131900,87821330,4350,4350,4350,4350,0
20240216,131800,87821330,4350,4350,4350,4350,102
20240216,131700,87377630,4350,4345,4350,4345,22
20240216,131600,87281975,4335,4335,4335,4335,0
20240216,131500,87281975,4335,4335,4335,4335,0
20240216,131400,87281975,4335,4335,4335,4335,0
20240216,131300,87281975,4335,4335,4335,4335,0
20240216,131200,87281975,4335,4335,4335,4335,0
20240216,131100,87281975,4335,4335,4335,4335,0
20240216,131000,87281975,4335,4335,4335,4335,0
20240216,130900,87281975,4335,4335,4335,4335,0
20240216,130800,87281975,4335,4335,4335,4335,0
20240216,130700,87281975,4335,4335,4335,4335,0
20240216,130600,87281975,4335,4335,4335,4335,0
20240216,130500,87281975,4335,4340,4340,4335,196
20240216,130400,86432305,4340,4340,4340,4340,0
20240216,130300,86432305,4340,4340,4340,4340,0
20240216,130200,86432305,4340,4340,4340,4340,8
20240216,130100,86397585,4340,4340,4340,4340,0
20240216,130000,86397585,4340,4340,4340,4340,0
20240216,125900,86397585,4340,4340,4340,4340,0
20240216,125800,86397585,4340,4340,4340,4340,5
20240216,125700,86375885,4340,4340,4340,4340,0
20240216,125600,86375885,4340,4340,4340,4340,0
20240216,125500,86375885,4340,4340,4340,4340,0
20240216,125400,86375885,4340,4340,4340,4340,0
20240216,125300,86375885,4340,4340,4340,4340,0
20240216,125200,86375885,4340,4340,4340,4340,0
20240216,125100,86375885,4340,4340,4340,4340,0
20240216,125000,86375885,4340,4340,4340,4340,0
20240216,124900,86375885,4340,4340,4340,4340,1
20240216,124800,86371545,4335,4335,4335,4335,0
20240216,124700,86371545,4335,4335,4335,4335,0
20240216,124600,86371545,4335,4335,4335,4335,0
20240216,124500,86371545,4335,4335,4335,4335,1
20240216,124400,86367210,4345,4340,4345,4340,11
20240216,124300,86319420,4345,4340,4345,4330,40
20240216,124200,86145910,4340,4340,4340,4340,0
20240216,124100,86145910,4340,4340,4340,4340,0
20240216,124000,86145910,4340,4340,4340,4340,0
20240216,123900,86145910,4340,4340,4340,4340,0
20240216,123800,86145910,4340,4340,4340,4340,0
20240216,123700,86145910,4340,4340,4340,4340,0
20240216,123600,86145910,4340,4340,4340,4340,0
20240216,123500,86145910,4340,4340,4340,4340,0
20240216,123400,86145910,4340,4340,4340,4340,0
20240216,123300,86145910,4340,4340,4340,4340,0
20240216,123200,86145910,4340,4340,4340,4340,0
20240216,123100,86145910,4340,4340,4340,4340,0
20240216,123000,86145910,4340,4340,4340,4340,0
20240216,122900,86145910,4340,4340,4340,4340,0
20240216,122800,86145910,4340,4340,4340,4340,0
20240216,122700,86145910,4340,4340,4340,4340,0
20240216,122600,86145910,4340,4340,4340,4340,1
20240216,122500,86141570,4320,4320,4320,4320,0
20240216,122400,86141570,4320,4320,4320,4320,0
20240216,122300,86141570,4320,4320,4320,4320,0
20240216,122200,86141570,4320,4320,4320,4320,0
20240216,122100,86141570,4320,4320,4320,4320,0
20240216,122000,86141570,4320,4320,4320,4320,0
20240216,121900,86141570,4320,4320,4320,4320,1
20240216,121800,86137250,4320,4320,4320,4320,0
20240216,121700,86137250,4320,4320,4320,4320,0
20240216,121600,86137250,4320,4320,4320,4320,0
20240216,121500,86137250,4320,4320,4320,4320,0
20240216,121400,86137250,4320,4320,4320,4320,0
20240216,121300,86137250,4320,4320,4320,4320,200
20240216,121200,85273250,4320,4320,4320,4320,0
20240216,121100,85273250,4320,4320,4320,4320,270
20240216,121000,84106850,4355,4355,4355,4355,0
20240216,120900,84106850,4355,4355,4355,4355,0
20240216,120800,84106850,4355,4355,4355,4355,0
20240216,120700,84106850,4355,4355,4355,4355,0
20240216,120600,84106850,4355,4355,4355,4355,0
20240216,120500,84106850,4355,4355,4355,4355,0
20240216,120400,84106850,4355,4355,4355,4355,0
20240216,120300,84106850,4355,4355,4355,4355,0
20240216,120200,84106850,4355,4320,4355,4320,13
20240216,120100,84050350,4350,4350,4350,4350,0
20240216,120000,84050350,4350,4350,4350,4350,0
20240216,115900,84050350,4350,4350,4350,4350,0
20240216,115800,84050350,4350,4350,4350,4350,0
20240216,115700,84050350,4350,4350,4350,4350,206
20240216,115600,83154250,4315,4320,4320,4315,198
20240216,115500,82299385,4315,4340,4340,4315,2711
20240216,115400,70580085,4360,4360,4360,4360,0
20240216,115300,70580085,4360,4340,4360,4340,301
20240216,115200,69273725,4340,4340,4340,4340,500
20240216,115100,67103725,4350,4350,4350,4350,0
20240216,115000,67103725,4350,4350,4350,4350,200
20240216,114900,66233725,4350,4350,4350,4350,0
20240216,114800,66233725,4350,4350,4350,4350,0
20240216,114700,66233725,4350,4350,4350,4350,0
20240216,114600,66233725,4350,4345,4350,4345,22
20240216,114500,66138030,4330,4330,4330,4330,0
20240216,114400,66138030,4330,4330,4330,4330,0
20240216,114300,66138030,4330,4330,4330,4330,293
20240216,114200,64869340,4335,4335,4335,4335,148
20240216,114100,64227760,4355,4355,4355,4355,0
20240216,114000,64227760,4355,4355,4355,4355,0
20240216,113900,64227760,4355,4355,4355,4355,0
20240216,113800,64227760,4355,4355,4355,4355,0
20240216,113700,64227760,4355,4355,4355,4355,0
20240216,113600,64227760,4355,4355,4355,4355,0
20240216,113500,64227760,4355,4355,4355,4355,0
20240216,113400,64227760,4355,4350,4355,4350,11
20240216,113300,64179905,4335,4335,4335,4335,0
20240216,113200,64179905,4335,4335,4335,4335,0
20240216,113100,64179905,4335,4335,4335,4335,0
20240216,113000,64179905,4335,4335,4335,4335,0
20240216,112900,64179905,4335,4335,4335,4335,0
20240216,112800,64179905,4335,4335,4335,4335,0
20240216,112700,64179905,4335,4335,4335,4335,0
20240216,112600,64179905,4335,4335,4335,4335,15
20240216,112500,64114880,4335,4335,4335,4335,280
20240216,112400,62901080,4365,4365,4365,4365,0
20240216,112300,62901080,4365,4365,4365,4365,0
20240216,112200,62901080,4365,4365,4365,4365,0
20240216,112100,62901080,4365,4365,4365,4365,0
20240216,112000,62901080,4365,4365,4365,4365,0
20240216,111900,62901080,4365,4365,4365,4365,0
20240216,111800,62901080,4365,4365,4365,4365,0
20240216,111700,62901080,4365,4365,4365,4365,0
20240216,111600,62901080,4365,4365,4365,4365,0
20240216,111500,62901080,4365,4365,4365,4365,0
20240216,111400,62901080,4365,4365,4365,4365,0
20240216,111300,62901080,4365,4365,4365,4365,0
20240216,111200,62901080,4365,4365,4365,4365,0
20240216,111100,62901080,4365,4365,4365,4365,0
20240216,111000,62901080,4365,4365,4365,4365,0
20240216,110900,62901080,4365,4365,4365,4365,0
20240216,110800,62901080,4365,4365,4365,4365,0
20240216,110700,62901080,4365,4365,4365,4365,0
20240216,110600,62901080,4365,4365,4365,4365,687
20240216,110500,59902325,4365,4365,4365,4365,0
20240216,110400,59902325,4365,4370,4370,4365,101
20240216,110300,59460960,4370,4370,4370,4370,0
20240216,110200,59460960,4370,4370,4370,4370,0
20240216,110100,59460960,4370,4370,4370,4370,0
20240216,110000,59460960,4370,4370,4370,4370,0
20240216,105900,59460960,4370,4370,4370,4370,0
20240216,105800,59460960,4370,4370,4370,4370,0
20240216,105700,59460960,4370,4370,4370,4370,0
20240216,105600,59460960,4370,4370,4370,4370,0
20240216,105500,59460960,4370,4370,4370,4370,0
20240216,105400,59460960,4370,4370,4370,4370,0
20240216,105300,59460960,4370,4370,4370,4370,0
20240216,105200,59460960,4370,4370,4370,4370,0
20240216,105100,59460960,4370,4365,4370,4365,35
20240216,105000,59308180,4350,4350,4350,4350,167
20240216,104900,58581730,4370,4370,4370,4370,0
20240216,104800,58581730,4370,4370,4370,4370,0
20240216,104700,58581730,4370,4370,4370,4370,0
20240216,104600,58581730,4370,4370,4370,4370,0
20240216,104500,58581730,4370,4370,4370,4370,0
20240216,104400,58581730,4370,4370,4370,4370,0
20240216,104300,58581730,4370,4370,4370,4370,0
20240216,104200,58581730,4370,4370,4370,4370,0
20240216,104100,58581730,4370,4370,4370,4370,0
20240216,104000,58581730,4370,4370,4370,4370,0
20240216,103900,58581730,4370,4370,4370,4370,0
20240216,103800,58581730,4370,4365,4370,4365,3
20240216,103700,58568630,4335,4335,4335,4335,204
20240216,103600,57684290,4340,4345,4345,4340,11
20240216,103500,57636545,4370,4370,4370,4370,0
20240216,103400,57636545,4370,4370,4370,4370,0
20240216,103300,57636545,4370,4370,4370,4370,0
20240216,103200,57636545,4370,4370,4370,4370,0
20240216,103100,57636545,4370,4365,4370,4365,44
20240216,103000,57444455,4340,4340,4340,4340,0
20240216,102900,57444455,4340,4340,4340,4340,0
20240216,102800,57444455,4340,4340,4340,4340,0
20240216,102700,57444455,4340,4340,4340,4340,0
20240216,102600,57444455,4340,4340,4340,4340,0
20240216,102500,57444455,4340,4340,4340,4340,0
20240216,102400,57444455,4340,4340,4340,4340,0
20240216,102300,57444455,4340,4340,4340,4340,15
20240216,102200,57379355,4340,4340,4340,4340,0
20240216,102100,57379355,4340,4340,4340,4340,0
20240216,102000,57379355,4340,4340,4340,4340,0
20240216,101900,57379355,4340,4340,4340,4340,0
20240216,101800,57379355,4340,4340,4340,4340,0
20240216,101700,57379355,4340,4340,4340,4340,0
20240216,101600,57379355,4340,4340,4340,4340,25
20240216,101500,57270855,4335,4335,4335,4335,0
20240216,101400,57270855,4335,4335,4335,4335,296
20240216,101300,55987695,4335,4335,4335,4335,0
20240216,101200,55987695,4335,4335,4335,4335,0
20240216,101100,55987695,4335,4335,4335,4335,604
20240216,101000,53369355,4335,4335,4335,4335,100
20240216,100900,52935855,4335,4335,4335,4335,0
20240216,100800,52935855,4335,4335,4335,4335,0
20240216,100700,52935855,4335,4335,4335,4335,0
20240216,100600,52935855,4335,4335,4335,4335,0
20240216,100500,52935855,4335,4335,4335,4335,0
20240216,100400,52935855,4335,4335,4335,4335,0
20240216,100300,52935855,4335,4335,4335,4335,0
20240216,100200,52935855,4335,4335,4335,4335,0
20240216,100100,52935855,4335,4335,4335,4335,2
20240216,100000,52927185,4335,4335,4335,4335,0
20240216,095900,52927185,4335,4335,4335,4335,0
20240216,095800,52927185,4335,4335,4335,4335,0
20240216,095700,52927185,4335,4335,4335,4335,0
20240216,095600,52927185,4335,4335,4335,4335,0
20240216,095500,52927185,4335,4335,4335,4335,0
20240216,095400,52927185,4335,4330,4335,4330,100
20240216,095300,52493735,4340,4340,4340,4340,0
20240216,095200,52493735,4340,4340,4340,4340,0
20240216,095100,52493735,4340,4340,4340,4340,0
20240216,095000,52493735,4340,4340,4340,4340,0
20240216,094900,52493735,4340,4335,4340,4335,22
20240216,094800,52398260,4315,4315,4315,4315,180
20240216,094700,51621560,4360,4360,4360,4360,100
20240216,094600,51185560,4320,4320,4320,4320,0
20240216,094500,51185560,4320,4335,4335,4320,452
20240216,094400,49228690,4330,4330,4330,4330,6
20240216,094300,49202710,4330,4325,4330,4325,199
20240216,094200,48341060,4325,4325,4325,4325,0
20240216,094100,48341060,4325,4325,4325,4325,2
20240216,094000,48332410,4325,4325,4325,4325,2
20240216,093900,48323760,4325,4325,4325,4325,3
20240216,093800,48310785,4305,4305,4305,4305,0
20240216,093700,48310785,4305,4305,4305,4305,0
20240216,093600,48310785,4305,4305,4305,4305,14
20240216,093500,48250515,4305,4305,4305,4305,440
20240216,093400,46356315,4310,4310,4310,4310,1011
20240216,093300,41998905,4310,4310,4310,4310,0
20240216,093200,41998905,4310,4310,4310,4310,0
20240216,093100,41998905,4310,4310,4310,4310,0
20240216,093000,41998905,4310,4310,4310,4310,0
20240216,092900,41998905,4310,4315,4315,4310,1012
20240216,092800,37632175,4320,4320,4320,4320,0
20240216,092700,37632175,4320,4320,4320,4320,0
20240216,092600,37632175,4320,4320,4320,4320,0
20240216,092500,37632175,4320,4320,4320,4320,0
20240216,092400,37632175,4320,4320,4320,4320,102
20240216,092300,37191535,4325,4325,4325,4325,0
20240216,092200,37191535,4325,4330,4330,4325,241
20240216,092100,36149020,4330,4330,4330,4330,0
20240216,092000,36149020,4330,4325,4330,4325,293
20240216,091900,34881780,4385,4325,4385,4325,500
20240216,091800,32698415,4305,4305,4305,4305,0
20240216,091700,32698415,4305,4305,4310,4305,190
20240216,091600,31880165,4300,4330,4330,4300,5604
20240216,091500,7760480,4330,4330,4330,4330,0
20240216,091400,7760480,4330,4330,4330,4330,1063
20240216,091300,3157690,4330,4330,4330,4330,0
20240216,091200,3157690,4330,4330,4330,4330,100
20240216,091100,2724690,4330,4330,4330,4330,0
20240216,091000,2724690,4330,4330,4330,4330,310
20240216,090900,1382390,4335,4335,4335,4335,160
20240216,090800,688790,4355,4355,4355,4355,0
20240216,090700,688790,4355,4355,4355,4355,0
20240216,090600,688790,4355,4355,4355,4355,1
20240216,090500,684435,4355,4355,4355,4355,1
20240216,090400,680080,4365,4365,4365,4365,0
20240216,090300,680080,4365,4365,4365,4365,0
20240216,090200,680080,4365,4365,4365,4365,0
20240216,090100,680080,4365,4330,4365,4330,151
20240216,090000,26215,4365,4370,4370,4365,6