KissMeData/288330/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,205700,78702880,2815,2815,2815,2815,2205
20240216,205600,78702880,2815,2815,2815,2815,0
20240216,205500,78702880,2815,2815,2815,2815,0
20240216,205400,78702880,2815,2815,2815,2815,0
20240216,205300,78702880,2815,2815,2815,2815,0
20240216,205200,78702880,2815,2815,2815,2815,0
20240216,205100,78702880,2815,2815,2815,2815,0
20240216,205000,78702880,2815,2815,2815,2815,0
20240216,204900,78702880,2815,2815,2815,2815,0
20240216,204800,78702880,2815,2815,2815,2815,0
20240216,204700,78702880,2815,2815,2815,2815,0
20240216,204600,78702880,2815,2815,2815,2815,0
20240216,204500,78702880,2815,2815,2815,2815,0
20240216,204400,78702880,2815,2815,2815,2815,0
20240216,204300,78702880,2815,2815,2815,2815,0
20240216,204200,78702880,2815,2815,2815,2815,0
20240216,204100,78702880,2815,2815,2815,2815,0
20240216,204000,78702880,2815,2815,2815,2815,0
20240216,203900,78702880,2815,2815,2815,2815,0
20240216,203800,78702880,2815,2815,2815,2815,0
20240216,203700,78702880,2815,2815,2815,2815,0
20240216,203600,78702880,2815,2815,2815,2815,0
20240216,203500,78702880,2815,2815,2815,2815,0
20240216,203400,78702880,2815,2815,2815,2815,0
20240216,203300,78702880,2815,2815,2815,2815,0
20240216,203200,78702880,2815,2815,2815,2815,0
20240216,203100,78702880,2815,2815,2815,2815,0
20240216,203000,78702880,2815,2815,2815,2815,0
20240216,202900,78702880,2815,2815,2815,2815,0
20240216,202800,78702880,2815,2815,2815,2815,0
20240216,202700,78702880,2815,2815,2815,2815,2205
20240216,202600,78702880,2815,2815,2815,2815,0
20240216,202500,78702880,2815,2815,2815,2815,0
20240216,202400,78702880,2815,2815,2815,2815,0
20240216,202300,78702880,2815,2815,2815,2815,0
20240216,202200,78702880,2815,2815,2815,2815,0
20240216,202100,78702880,2815,2815,2815,2815,0
20240216,202000,78702880,2815,2815,2815,2815,0
20240216,201900,78702880,2815,2815,2815,2815,0
20240216,201800,78702880,2815,2815,2815,2815,0
20240216,201700,78702880,2815,2815,2815,2815,0
20240216,201600,78702880,2815,2815,2815,2815,0
20240216,201500,78702880,2815,2815,2815,2815,0
20240216,201400,78702880,2815,2815,2815,2815,0
20240216,201300,78702880,2815,2815,2815,2815,0
20240216,201200,78702880,2815,2815,2815,2815,0
20240216,201100,78702880,2815,2815,2815,2815,0
20240216,201000,78702880,2815,2815,2815,2815,0
20240216,200900,78702880,2815,2815,2815,2815,0
20240216,200800,78702880,2815,2815,2815,2815,0
20240216,200700,78702880,2815,2815,2815,2815,0
20240216,200600,78702880,2815,2815,2815,2815,0
20240216,200500,78702880,2815,2815,2815,2815,0
20240216,200400,78702880,2815,2815,2815,2815,0
20240216,200300,78702880,2815,2815,2815,2815,0
20240216,200200,78702880,2815,2815,2815,2815,0
20240216,200100,78702880,2815,2815,2815,2815,0
20240216,200000,78702880,2815,2815,2815,2815,0
20240216,195900,78702880,2815,2815,2815,2815,0
20240216,195800,78702880,2815,2815,2815,2815,0
20240216,195700,78702880,2815,2815,2815,2815,2205
20240216,195600,78702880,2815,2815,2815,2815,0
20240216,195500,78702880,2815,2815,2815,2815,0
20240216,195400,78702880,2815,2815,2815,2815,0
20240216,195300,78702880,2815,2815,2815,2815,0
20240216,195200,78702880,2815,2815,2815,2815,0
20240216,195100,78702880,2815,2815,2815,2815,0
20240216,195000,78702880,2815,2815,2815,2815,0
20240216,194900,78702880,2815,2815,2815,2815,0
20240216,194800,78702880,2815,2815,2815,2815,0
20240216,194700,78702880,2815,2815,2815,2815,0
20240216,194600,78702880,2815,2815,2815,2815,0
20240216,194500,78702880,2815,2815,2815,2815,0
20240216,194400,78702880,2815,2815,2815,2815,0
20240216,194300,78702880,2815,2815,2815,2815,0
20240216,194200,78702880,2815,2815,2815,2815,0
20240216,194100,78702880,2815,2815,2815,2815,0
20240216,194000,78702880,2815,2815,2815,2815,0
20240216,193900,78702880,2815,2815,2815,2815,0
20240216,193800,78702880,2815,2815,2815,2815,0
20240216,193700,78702880,2815,2815,2815,2815,0
20240216,193600,78702880,2815,2815,2815,2815,0
20240216,193500,78702880,2815,2815,2815,2815,0
20240216,193400,78702880,2815,2815,2815,2815,0
20240216,193300,78702880,2815,2815,2815,2815,0
20240216,193200,78702880,2815,2815,2815,2815,0
20240216,193100,78702880,2815,2815,2815,2815,0
20240216,193000,78702880,2815,2815,2815,2815,0
20240216,192900,78702880,2815,2815,2815,2815,0
20240216,192800,78702880,2815,2815,2815,2815,0
20240216,192700,78702880,2815,2815,2815,2815,2205
20240216,192600,78702880,2815,2815,2815,2815,0
20240216,192500,78702880,2815,2815,2815,2815,0
20240216,192400,78702880,2815,2815,2815,2815,0
20240216,192300,78702880,2815,2815,2815,2815,0
20240216,192200,78702880,2815,2815,2815,2815,0
20240216,192100,78702880,2815,2815,2815,2815,0
20240216,192000,78702880,2815,2815,2815,2815,0
20240216,191900,78702880,2815,2815,2815,2815,0
20240216,191800,78702880,2815,2815,2815,2815,0
20240216,191700,78702880,2815,2815,2815,2815,0
20240216,191600,78702880,2815,2815,2815,2815,0
20240216,191500,78702880,2815,2815,2815,2815,0
20240216,191400,78702880,2815,2815,2815,2815,0
20240216,191300,78702880,2815,2815,2815,2815,0
20240216,191200,78702880,2815,2815,2815,2815,0
20240216,191100,78702880,2815,2815,2815,2815,0
20240216,191000,78702880,2815,2815,2815,2815,0
20240216,190900,78702880,2815,2815,2815,2815,0
20240216,190800,78702880,2815,2815,2815,2815,0
20240216,190700,78702880,2815,2815,2815,2815,0
20240216,190600,78702880,2815,2815,2815,2815,0
20240216,190500,78702880,2815,2815,2815,2815,0
20240216,190400,78702880,2815,2815,2815,2815,0
20240216,190300,78702880,2815,2815,2815,2815,0
20240216,190200,78702880,2815,2815,2815,2815,0
20240216,190100,78702880,2815,2815,2815,2815,0
20240216,190000,78702880,2815,2815,2815,2815,0
20240216,185900,78702880,2815,2815,2815,2815,0
20240216,185800,78702880,2815,2815,2815,2815,0
20240216,185700,78702880,2815,2815,2815,2815,2205
20240216,185600,78702880,2815,2815,2815,2815,0
20240216,185500,78702880,2815,2815,2815,2815,0
20240216,185400,78702880,2815,2815,2815,2815,0
20240216,185300,78702880,2815,2815,2815,2815,0
20240216,185200,78702880,2815,2815,2815,2815,0
20240216,185100,78702880,2815,2815,2815,2815,0
20240216,185000,78702880,2815,2815,2815,2815,0
20240216,184900,78702880,2815,2815,2815,2815,0
20240216,184800,78702880,2815,2815,2815,2815,0
20240216,184700,78702880,2815,2815,2815,2815,0
20240216,184600,78702880,2815,2815,2815,2815,0
20240216,184500,78702880,2815,2815,2815,2815,0
20240216,184400,78702880,2815,2815,2815,2815,0
20240216,184300,78702880,2815,2815,2815,2815,0
20240216,184200,78702880,2815,2815,2815,2815,0
20240216,184100,78702880,2815,2815,2815,2815,0
20240216,184000,78702880,2815,2815,2815,2815,0
20240216,183900,78702880,2815,2815,2815,2815,0
20240216,183800,78702880,2815,2815,2815,2815,0
20240216,183700,78702880,2815,2815,2815,2815,0
20240216,183600,78702880,2815,2815,2815,2815,0
20240216,183500,78702880,2815,2815,2815,2815,0
20240216,183400,78702880,2815,2815,2815,2815,0
20240216,183300,78702880,2815,2815,2815,2815,0
20240216,183200,78702880,2815,2815,2815,2815,0
20240216,183100,78702880,2815,2815,2815,2815,0
20240216,183000,78702880,2815,2815,2815,2815,0
20240216,182900,78702880,2815,2815,2815,2815,0
20240216,182800,78702880,2815,2815,2815,2815,0
20240216,182700,78702880,2815,2815,2815,2815,2205
20240216,182600,78702880,2815,2815,2815,2815,0
20240216,182500,78702880,2815,2815,2815,2815,0
20240216,182400,78702880,2815,2815,2815,2815,0
20240216,182300,78702880,2815,2815,2815,2815,0
20240216,182200,78702880,2815,2815,2815,2815,0
20240216,182100,78702880,2815,2815,2815,2815,0
20240216,182000,78702880,2815,2815,2815,2815,0
20240216,181900,78702880,2815,2815,2815,2815,0
20240216,181800,78702880,2815,2815,2815,2815,0
20240216,181700,78702880,2815,2815,2815,2815,0
20240216,181600,78702880,2815,2815,2815,2815,0
20240216,181500,78702880,2815,2815,2815,2815,0
20240216,181400,78702880,2815,2815,2815,2815,0
20240216,181300,78702880,2815,2815,2815,2815,0
20240216,181200,78702880,2815,2815,2815,2815,0
20240216,181100,78702880,2815,2815,2815,2815,0
20240216,181000,78702880,2815,2815,2815,2815,0
20240216,180900,78702880,2815,2815,2815,2815,0
20240216,180800,78702880,2815,2815,2815,2815,0
20240216,180700,78702880,2815,2815,2815,2815,0
20240216,180600,78702880,2815,2815,2815,2815,0
20240216,180500,78702880,2815,2815,2815,2815,0
20240216,180400,78702880,2815,2815,2815,2815,0
20240216,180300,78702880,2815,2815,2815,2815,0
20240216,180200,78702880,2815,2815,2815,2815,0
20240216,180100,78702880,2815,2815,2815,2815,0
20240216,180000,78702880,2815,2815,2815,2815,0
20240216,175900,78702880,2815,2815,2815,2815,0
20240216,175800,78702880,2815,2815,2815,2815,0
20240216,175700,78702880,2815,2815,2815,2815,2205
20240216,175600,78702880,2815,2815,2815,2815,0
20240216,175500,78702880,2815,2815,2815,2815,0
20240216,175400,78702880,2815,2815,2815,2815,0
20240216,175300,78702880,2815,2815,2815,2815,0
20240216,175200,78702880,2815,2815,2815,2815,0
20240216,175100,78702880,2815,2815,2815,2815,0
20240216,175000,78702880,2815,2815,2815,2815,0
20240216,174900,78702880,2815,2815,2815,2815,0
20240216,174800,78702880,2815,2815,2815,2815,0
20240216,174700,78702880,2815,2815,2815,2815,0
20240216,174600,78702880,2815,2815,2815,2815,0
20240216,174500,78702880,2815,2815,2815,2815,0
20240216,174400,78702880,2815,2815,2815,2815,0
20240216,174300,78702880,2815,2815,2815,2815,0
20240216,174200,78702880,2815,2815,2815,2815,0
20240216,174100,78702880,2815,2815,2815,2815,0
20240216,174000,78702880,2815,2815,2815,2815,0
20240216,173900,78702880,2815,2815,2815,2815,0
20240216,173800,78702880,2815,2815,2815,2815,0
20240216,173700,78702880,2815,2815,2815,2815,0
20240216,173600,78702880,2815,2815,2815,2815,0
20240216,173500,78702880,2815,2815,2815,2815,0
20240216,173400,78702880,2815,2815,2815,2815,0
20240216,173300,78702880,2815,2815,2815,2815,0
20240216,173200,78702880,2815,2815,2815,2815,0
20240216,173100,78702880,2815,2815,2815,2815,0
20240216,173000,78702880,2815,2815,2815,2815,0
20240216,172900,78702880,2815,2815,2815,2815,0
20240216,172800,78702880,2815,2815,2815,2815,0
20240216,172700,78702880,2815,2815,2815,2815,2205
20240216,172600,78702880,2815,2815,2815,2815,0
20240216,172500,78702880,2815,2815,2815,2815,0
20240216,172400,78702880,2815,2815,2815,2815,0
20240216,172300,78702880,2815,2815,2815,2815,0
20240216,172200,78702880,2815,2815,2815,2815,0
20240216,172100,78702880,2815,2815,2815,2815,0
20240216,172000,78702880,2815,2815,2815,2815,0
20240216,171900,78702880,2815,2815,2815,2815,0
20240216,171800,78702880,2815,2815,2815,2815,0
20240216,171700,78702880,2815,2815,2815,2815,0
20240216,171600,78702880,2815,2815,2815,2815,0
20240216,171500,78702880,2815,2815,2815,2815,0
20240216,171400,78702880,2815,2815,2815,2815,0
20240216,171300,78702880,2815,2815,2815,2815,0
20240216,171200,78702880,2815,2815,2815,2815,0
20240216,171100,78702880,2815,2815,2815,2815,0
20240216,171000,78702880,2815,2815,2815,2815,0
20240216,170900,78702880,2815,2815,2815,2815,0
20240216,170800,78702880,2815,2815,2815,2815,0
20240216,170700,78702880,2815,2815,2815,2815,0
20240216,170600,78702880,2815,2815,2815,2815,0
20240216,170500,78702880,2815,2815,2815,2815,0
20240216,170400,78702880,2815,2815,2815,2815,0
20240216,170300,78702880,2815,2815,2815,2815,0
20240216,170200,78702880,2815,2815,2815,2815,0
20240216,170100,78702880,2815,2815,2815,2815,0
20240216,170000,78702880,2815,2815,2815,2815,0
20240216,165900,78702880,2815,2815,2815,2815,0
20240216,165800,78702880,2815,2815,2815,2815,0
20240216,165700,78702880,2815,2815,2815,2815,2205
20240216,165600,78702880,2815,2815,2815,2815,0
20240216,165500,78702880,2815,2815,2815,2815,0
20240216,165400,78702880,2815,2815,2815,2815,0
20240216,165300,78702880,2815,2815,2815,2815,0
20240216,165200,78702880,2815,2815,2815,2815,0
20240216,165100,78702880,2815,2815,2815,2815,0
20240216,165000,78702880,2815,2815,2815,2815,0
20240216,164900,78702880,2815,2815,2815,2815,0
20240216,164800,78702880,2815,2815,2815,2815,0
20240216,164700,78702880,2815,2815,2815,2815,0
20240216,164600,78702880,2815,2815,2815,2815,0
20240216,164500,78702880,2815,2815,2815,2815,0
20240216,164400,78702880,2815,2815,2815,2815,0
20240216,164300,78702880,2815,2815,2815,2815,0
20240216,164200,78702880,2815,2815,2815,2815,0
20240216,164100,78702880,2815,2815,2815,2815,0
20240216,164000,78702880,2815,2815,2815,2815,0
20240216,163900,78702880,2815,2815,2815,2815,0
20240216,163800,78702880,2815,2815,2815,2815,0
20240216,163700,78702880,2815,2815,2815,2815,0
20240216,163600,78702880,2815,2815,2815,2815,0
20240216,163500,78702880,2815,2815,2815,2815,0
20240216,163400,78702880,2815,2815,2815,2815,0
20240216,163300,78702880,2815,2815,2815,2815,0
20240216,163200,78702880,2815,2815,2815,2815,0
20240216,163100,78702880,2815,2815,2815,2815,0
20240216,163000,78702880,2815,2815,2815,2815,0
20240216,162900,78702880,2815,2815,2815,2815,0
20240216,162800,78702880,2815,2815,2815,2815,0
20240216,162700,78702880,2815,2815,2815,2815,2205
20240216,162600,78702880,2815,2815,2815,2815,0
20240216,162500,78702880,2815,2815,2815,2815,0
20240216,162400,78702880,2815,2815,2815,2815,0
20240216,162300,78702880,2815,2815,2815,2815,0
20240216,162200,78702880,2815,2815,2815,2815,0
20240216,162100,78702880,2815,2815,2815,2815,0
20240216,162000,78702880,2815,2815,2815,2815,0
20240216,161900,78702880,2815,2815,2815,2815,0
20240216,161800,78702880,2815,2815,2815,2815,0
20240216,161700,78702880,2815,2815,2815,2815,0
20240216,161600,78702880,2815,2815,2815,2815,0
20240216,161500,78702880,2815,2815,2815,2815,0
20240216,161400,78702880,2815,2815,2815,2815,0
20240216,161300,78702880,2815,2815,2815,2815,0
20240216,161200,78702880,2815,2815,2815,2815,0
20240216,161100,78702880,2815,2815,2815,2815,0
20240216,161000,78702880,2815,2815,2815,2815,0
20240216,160900,78702880,2815,2815,2815,2815,0
20240216,160800,78702880,2815,2815,2815,2815,0
20240216,160700,78702880,2815,2815,2815,2815,0
20240216,160600,78702880,2815,2815,2815,2815,0
20240216,160500,78702880,2815,2815,2815,2815,0
20240216,160400,78702880,2815,2815,2815,2815,0
20240216,160300,78702880,2815,2815,2815,2815,0
20240216,160200,78702880,2815,2815,2815,2815,0
20240216,160100,78702880,2815,2815,2815,2815,0
20240216,160000,78702880,2815,2815,2815,2815,0
20240216,155900,78702880,2815,2815,2815,2815,0
20240216,155800,78702880,2815,2815,2815,2815,0
20240216,155700,78702880,2815,2815,2815,2815,2205
20240216,155600,78702880,2815,2815,2815,2815,0
20240216,155500,78702880,2815,2815,2815,2815,0
20240216,155400,78702880,2815,2815,2815,2815,0
20240216,155300,78702880,2815,2815,2815,2815,0
20240216,155200,78702880,2815,2815,2815,2815,0
20240216,155100,78702880,2815,2815,2815,2815,0
20240216,155000,78702880,2815,2815,2815,2815,0
20240216,154900,78702880,2815,2815,2815,2815,0
20240216,154800,78702880,2815,2815,2815,2815,0
20240216,154700,78702880,2815,2815,2815,2815,0
20240216,154600,78702880,2815,2815,2815,2815,0
20240216,154500,78702880,2815,2815,2815,2815,0
20240216,154400,78702880,2815,2815,2815,2815,0
20240216,154300,78702880,2815,2815,2815,2815,0
20240216,154200,78702880,2815,2815,2815,2815,0
20240216,154100,78702880,2815,2815,2815,2815,0
20240216,154000,78702880,2815,2815,2815,2815,0
20240216,153900,78702880,2815,2815,2815,2815,0
20240216,153800,78702880,2815,2815,2815,2815,0
20240216,153700,78702880,2815,2815,2815,2815,0
20240216,153600,78702880,2815,2815,2815,2815,0
20240216,153500,78702880,2815,2815,2815,2815,0
20240216,153400,78702880,2815,2815,2815,2815,0
20240216,153300,78702880,2815,2815,2815,2815,0
20240216,153200,78702880,2815,2815,2815,2815,0
20240216,153100,78702880,2815,2815,2815,2815,0
20240216,153000,78702880,2815,2815,2815,2815,2205
20240216,152900,72495805,2815,2815,2815,2815,0
20240216,152800,72495805,2815,2815,2815,2815,0
20240216,152700,72495805,2815,2815,2815,2815,0
20240216,152600,72495805,2815,2815,2815,2815,0
20240216,152500,72495805,2815,2815,2815,2815,0
20240216,152400,72495805,2815,2815,2815,2815,0
20240216,152300,72495805,2815,2815,2815,2815,0
20240216,152200,72495805,2815,2815,2815,2815,0
20240216,152100,72495805,2815,2815,2815,2815,0
20240216,152000,72495805,2815,2815,2815,2815,0
20240216,151900,72495805,2815,2815,2815,2815,0
20240216,151800,72495805,2815,2805,2815,2805,101
20240216,151700,72211500,2805,2805,2805,2805,13
20240216,151600,72175035,2805,2805,2805,2805,0
20240216,151500,72175035,2805,2805,2805,2805,156
20240216,151400,71737455,2805,2805,2805,2805,300
20240216,151300,70895955,2805,2805,2805,2805,32
20240216,151200,70806195,2800,2800,2800,2800,0
20240216,151100,70806195,2800,2795,2825,2795,2836
20240216,151000,62859175,2790,2790,2790,2790,772
20240216,150900,60705295,2775,2780,2790,2775,947
20240216,150800,58072405,2790,2780,2790,2780,119
20240216,150700,57741525,2790,2790,2790,2790,1
20240216,150600,57738735,2780,2780,2780,2780,12
20240216,150500,57705375,2780,2780,2780,2780,0
20240216,150400,57705375,2780,2780,2780,2780,13
20240216,150300,57669235,2790,2790,2790,2790,1
20240216,150200,57666445,2780,2790,2790,2780,512
20240216,150100,56238085,2780,2780,2780,2780,0
20240216,150000,56238085,2780,2780,2780,2780,13
20240216,145900,56201945,2790,2790,2790,2790,0
20240216,145800,56201945,2790,2780,2790,2780,15
20240216,145700,56160215,2780,2780,2780,2780,0
20240216,145600,56160215,2780,2780,2780,2780,13
20240216,145500,56124075,2780,2780,2780,2780,0
20240216,145400,56124075,2780,2780,2780,2780,12
20240216,145300,56090715,2780,2780,2780,2780,0
20240216,145200,56090715,2780,2780,2780,2780,14
20240216,145100,56051795,2780,2780,2780,2780,3
20240216,145000,56043455,2780,2780,2780,2780,9
20240216,144900,56018435,2790,2775,2790,2775,19
20240216,144800,55965620,2775,2775,2775,2775,0
20240216,144700,55965620,2775,2775,2775,2775,12
20240216,144600,55932320,2775,2775,2775,2775,0
20240216,144500,55932320,2775,2775,2775,2775,13
20240216,144400,55896245,2790,2790,2790,2790,0
20240216,144300,55896245,2790,2780,2790,2780,400
20240216,144200,54784235,2780,2780,2780,2780,0
20240216,144100,54784235,2780,2780,2780,2780,13
20240216,144000,54748095,2790,2790,2790,2790,4
20240216,143900,54736935,2775,2775,2775,2775,12
20240216,143800,54703635,2790,2775,2790,2775,29
20240216,143700,54622740,2775,2775,2775,2775,13
20240216,143600,54586665,2775,2775,2775,2775,0
20240216,143500,54586665,2775,2775,2775,2775,525
20240216,143400,53129790,2775,2775,2775,2775,0
20240216,143300,53129790,2775,2775,2775,2775,13
20240216,143200,53093715,2790,2790,2790,2790,1
20240216,143100,53090925,2775,2775,2775,2775,12
20240216,143000,53057625,2770,2770,2770,2770,13
20240216,142900,53021615,2770,2770,2770,2770,0
20240216,142800,53021615,2770,2770,2770,2770,12
20240216,142700,52988375,2775,2775,2775,2775,0
20240216,142600,52988375,2775,2790,2790,2775,314
20240216,142500,52117010,2775,2775,2775,2775,0
20240216,142400,52117010,2775,2775,2775,2775,12
20240216,142300,52083710,2790,2790,2790,2790,1
20240216,142200,52080920,2775,2775,2775,2775,13
20240216,142100,52044845,2775,2775,2775,2775,0
20240216,142000,52044845,2775,2775,2775,2775,12
20240216,141900,52011545,2775,2775,2775,2775,0
20240216,141800,52011545,2775,2775,2775,2775,13
20240216,141700,51975470,2790,2790,2790,2790,3
20240216,141600,51967100,2775,2775,2775,2775,12
20240216,141500,51933800,2775,2775,2775,2775,0
20240216,141400,51933800,2775,2775,2775,2775,13
20240216,141300,51897725,2780,2780,2780,2780,367
20240216,141200,50877465,2780,2780,2780,2780,12
20240216,141100,50844105,2780,2780,2780,2780,13
20240216,141000,50807965,2780,2780,2780,2780,0
20240216,140900,50807965,2780,2780,2780,2780,12
20240216,140800,50774605,2775,2775,2775,2775,185
20240216,140700,50261230,2775,2775,2775,2775,13
20240216,140600,50225155,2780,2780,2780,2780,0
20240216,140500,50225155,2780,2780,2780,2780,12
20240216,140400,50191795,2780,2780,2780,2780,0
20240216,140300,50191795,2780,2780,2780,2780,13
20240216,140200,50155655,2785,2785,2785,2785,317
20240216,140100,49272810,2775,2775,2775,2775,15
20240216,140000,49231185,2775,2775,2775,2775,0
20240216,135900,49231185,2775,2775,2775,2775,13
20240216,135800,49195110,2775,2775,2775,2775,0
20240216,135700,49195110,2775,2775,2775,2775,34
20240216,135600,49100760,2775,2775,2775,2775,0
20240216,135500,49100760,2775,2775,2775,2775,13
20240216,135400,49064685,2775,2775,2775,2775,0
20240216,135300,49064685,2775,2775,2775,2775,12
20240216,135200,49031385,2775,2775,2775,2775,13
20240216,135100,48995310,2775,2775,2775,2775,0
20240216,135000,48995310,2775,2775,2775,2775,12
20240216,134900,48962010,2775,2775,2775,2775,0
20240216,134800,48962010,2775,2775,2775,2775,13
20240216,134700,48925935,2775,2775,2775,2775,0
20240216,134600,48925935,2775,2775,2775,2775,12
20240216,134500,48892635,2775,2775,2775,2775,30
20240216,134400,48809385,2775,2775,2775,2775,13
20240216,134300,48773310,2775,2775,2775,2775,0
20240216,134200,48773310,2775,2775,2775,2775,15
20240216,134100,48731685,2775,2775,2775,2775,0
20240216,134000,48731685,2775,2775,2775,2775,13
20240216,133900,48695610,2775,2775,2775,2775,0
20240216,133800,48695610,2775,2775,2775,2775,12
20240216,133700,48662310,2775,2775,2775,2775,0
20240216,133600,48662310,2775,2775,2775,2775,163
20240216,133500,48209985,2770,2770,2770,2770,0
20240216,133400,48209985,2770,2780,2780,2770,200
20240216,133300,47654105,2780,2765,2780,2765,768
20240216,133200,45519260,2760,2760,2760,2760,40
20240216,133100,45408860,2760,2760,2760,2760,12
20240216,133000,45375740,2775,2775,2775,2775,20
20240216,132900,45320240,2775,2760,2775,2760,853
20240216,132800,42953360,2770,2770,2770,2770,723
20240216,132700,40950650,2755,2755,2755,2755,12
20240216,132600,40917590,2755,2755,2755,2755,0
20240216,132500,40917590,2755,2755,2755,2755,13
20240216,132400,40881775,2755,2755,2755,2755,0
20240216,132300,40881775,2755,2755,2755,2755,12
20240216,132200,40848715,2755,2755,2755,2755,682
20240216,132100,38969805,2755,2755,2755,2755,13
20240216,132000,38933990,2760,2760,2760,2760,0
20240216,131900,38933990,2760,2760,2760,2760,12
20240216,131800,38900870,2760,2765,2770,2760,45
20240216,131700,38776655,2765,2765,2765,2765,12
20240216,131600,38743475,2750,2750,2750,2750,6
20240216,131500,38726975,2750,2750,2750,2750,12
20240216,131400,38693975,2770,2750,2770,2750,24
20240216,131300,38627755,2770,2770,2770,2770,11
20240216,131200,38597285,2750,2750,2750,2750,12
20240216,131100,38564285,2750,2750,2750,2750,0
20240216,131000,38564285,2750,2750,2750,2750,13
20240216,130900,38528535,2750,2750,2750,2750,0
20240216,130800,38528535,2750,2750,2750,2750,12
20240216,130700,38495535,2750,2750,2750,2750,0
20240216,130600,38495535,2750,2750,2750,2750,13
20240216,130500,38459785,2750,2750,2750,2750,0
20240216,130400,38459785,2750,2750,2750,2750,12
20240216,130300,38426785,2750,2750,2750,2750,0
20240216,130200,38426785,2750,2750,2750,2750,13
20240216,130100,38391035,2750,2750,2750,2750,0
20240216,130000,38391035,2750,2750,2750,2750,12
20240216,125900,38358035,2750,2750,2750,2750,0
20240216,125800,38358035,2750,2750,2750,2750,13
20240216,125700,38322285,2750,2750,2750,2750,0
20240216,125600,38322285,2750,2750,2750,2750,12
20240216,125500,38289285,2750,2750,2750,2750,13
20240216,125400,38253535,2750,2750,2750,2750,0
20240216,125300,38253535,2750,2750,2750,2750,12
20240216,125200,38220535,2755,2755,2755,2755,7
20240216,125100,38201250,2750,2750,2750,2750,13
20240216,125000,38165500,2750,2750,2750,2750,200
20240216,124900,37615500,2750,2750,2750,2750,12
20240216,124800,37582500,2755,2755,2755,2755,0
20240216,124700,37582500,2755,2755,2755,2755,6
20240216,124600,37565970,2755,2755,2755,2755,0
20240216,124500,37565970,2755,2755,2755,2755,12
20240216,124400,37532910,2770,2770,2770,2770,25
20240216,124300,37463660,2750,2750,2750,2750,13
20240216,124200,37427910,2750,2750,2750,2750,0
20240216,124100,37427910,2750,2750,2750,2750,12
20240216,124000,37394910,2750,2750,2750,2750,0
20240216,123900,37394910,2750,2755,2755,2750,293
20240216,123800,36588835,2755,2755,2755,2755,0
20240216,123700,36588835,2755,2755,2755,2755,12
20240216,123600,36555775,2755,2755,2755,2755,13
20240216,123500,36519960,2770,2770,2770,2770,0
20240216,123400,36519960,2770,2755,2770,2755,14
20240216,123300,36481365,2755,2755,2755,2755,0
20240216,123200,36481365,2755,2755,2755,2755,13
20240216,123100,36445550,2755,2755,2755,2755,0
20240216,123000,36445550,2755,2755,2755,2755,905
20240216,122900,33952275,2750,2750,2750,2750,100
20240216,122800,33677275,2750,2750,2750,2750,13
20240216,122700,33641525,2750,2750,2750,2750,0
20240216,122600,33641525,2750,2750,2750,2750,12
20240216,122500,33608525,2750,2750,2750,2750,50
20240216,122400,33471025,2750,2750,2750,2750,13
20240216,122300,33435275,2750,2750,2750,2750,0
20240216,122200,33435275,2750,2750,2750,2750,12
20240216,122100,33402275,2750,2750,2750,2750,0
20240216,122000,33402275,2750,2755,2755,2750,27
20240216,121900,33327955,2750,2750,2750,2750,0
20240216,121800,33327955,2750,2750,2750,2750,12
20240216,121700,33294955,2750,2750,2750,2750,13
20240216,121600,33259205,2750,2750,2750,2750,0
20240216,121500,33259205,2750,2750,2750,2750,12
20240216,121400,33226205,2750,2750,2750,2750,0
20240216,121300,33226205,2750,2750,2750,2750,13
20240216,121200,33190455,2750,2750,2750,2750,100
20240216,121100,32915455,2750,2750,2750,2750,12
20240216,121000,32882455,2755,2755,2755,2755,1
20240216,120900,32879700,2750,2750,2750,2750,13
20240216,120800,32843950,2750,2750,2750,2750,0
20240216,120700,32843950,2750,2750,2750,2750,12
20240216,120600,32810950,2750,2750,2750,2750,0
20240216,120500,32810950,2750,2750,2750,2750,13
20240216,120400,32775200,2750,2750,2750,2750,0
20240216,120300,32775200,2750,2750,2750,2750,12
20240216,120200,32742200,2750,2750,2750,2750,0
20240216,120100,32742200,2750,2750,2750,2750,13
20240216,120000,32706450,2750,2750,2750,2750,0
20240216,115900,32706450,2750,2750,2750,2750,22
20240216,115800,32645950,2750,2750,2750,2750,13
20240216,115700,32610200,2750,2750,2750,2750,0
20240216,115600,32610200,2750,2750,2750,2750,12
20240216,115500,32577200,2750,2750,2750,2750,0
20240216,115400,32577200,2750,2750,2750,2750,13
20240216,115300,32541450,2755,2755,2755,2755,350
20240216,115200,31577200,2755,2755,2755,2755,12
20240216,115100,31544140,2755,2755,2755,2755,0
20240216,115000,31544140,2755,2755,2755,2755,13
20240216,114900,31508325,2755,2755,2755,2755,0
20240216,114800,31508325,2755,2755,2755,2755,12
20240216,114700,31475265,2755,2755,2755,2755,0
20240216,114600,31475265,2755,2755,2755,2755,13
20240216,114500,31439450,2755,2755,2755,2755,0
20240216,114400,31439450,2755,2755,2755,2755,12
20240216,114300,31406390,2755,2755,2755,2755,0
20240216,114200,31406390,2755,2755,2755,2755,15
20240216,114100,31365065,2755,2755,2755,2755,0
20240216,114000,31365065,2755,2755,2755,2755,12
20240216,113900,31332005,2755,2755,2755,2755,13
20240216,113800,31296190,2755,2755,2755,2755,0
20240216,113700,31296190,2755,2755,2755,2755,12
20240216,113600,31263130,2755,2755,2755,2755,14
20240216,113500,31224560,2755,2755,2755,2755,17
20240216,113400,31177725,2755,2755,2755,2755,0
20240216,113300,31177725,2755,2755,2755,2755,12
20240216,113200,31144665,2755,2755,2755,2755,0
20240216,113100,31144665,2755,2770,2770,2755,14
20240216,113000,31106080,2755,2755,2755,2755,0
20240216,112900,31106080,2755,2755,2755,2755,12
20240216,112800,31073020,2755,2755,2755,2755,0
20240216,112700,31073020,2755,2755,2755,2755,13
20240216,112600,31037205,2755,2755,2755,2755,0
20240216,112500,31037205,2755,2755,2755,2755,12
20240216,112400,31004145,2755,2755,2755,2755,0
20240216,112300,31004145,2755,2755,2755,2755,13
20240216,112200,30968330,2755,2755,2755,2755,0
20240216,112100,30968330,2755,2755,2755,2755,12
20240216,112000,30935270,2755,2755,2755,2755,13
20240216,111900,30899455,2755,2755,2755,2755,0
20240216,111800,30899455,2755,2755,2755,2755,12
20240216,111700,30866395,2755,2755,2755,2755,0
20240216,111600,30866395,2755,2755,2755,2755,13
20240216,111500,30830580,2755,2755,2755,2755,0
20240216,111400,30830580,2755,2755,2755,2755,12
20240216,111300,30797520,2755,2760,2760,2755,250
20240216,111200,30108215,2755,2755,2755,2755,13
20240216,111100,30072400,2755,2755,2755,2755,0
20240216,111000,30072400,2755,2755,2755,2755,12
20240216,110900,30039340,2755,2755,2755,2755,0
20240216,110800,30039340,2755,2760,2770,2755,513
20240216,110700,28618535,2755,2755,2755,2755,0
20240216,110600,28618535,2755,2755,2755,2755,12
20240216,110500,28585475,2755,2755,2755,2755,0
20240216,110400,28585475,2755,2755,2755,2755,13
20240216,110300,28549660,2755,2755,2755,2755,0
20240216,110200,28549660,2755,2755,2755,2755,12
20240216,110100,28516600,2755,2755,2755,2755,13
20240216,110000,28480785,2755,2755,2755,2755,7
20240216,105900,28461500,2755,2755,2755,2755,5
20240216,105800,28447725,2755,2755,2755,2755,0
20240216,105700,28447725,2755,2755,2755,2755,86
20240216,105600,28210795,2755,2755,2755,2755,0
20240216,105500,28210795,2755,2755,2755,2755,12
20240216,105400,28177735,2755,2755,2755,2755,913
20240216,105300,25662420,2750,2750,2750,2750,13
20240216,105200,25626670,2750,2750,2750,2750,0
20240216,105100,25626670,2750,2750,2750,2750,12
20240216,105000,25593670,2750,2750,2750,2750,0
20240216,104900,25593670,2750,2750,2750,2750,13
20240216,104800,25557920,2750,2750,2750,2750,50
20240216,104700,25420420,2745,2745,2745,2745,12
20240216,104600,25387480,2745,2745,2745,2745,0
20240216,104500,25387480,2745,2745,2745,2745,13
20240216,104400,25351795,2745,2745,2745,2745,1
20240216,104300,25349050,2745,2745,2745,2745,12
20240216,104200,25316110,2745,2745,2745,2745,13
20240216,104100,25280425,2745,2745,2745,2745,0
20240216,104000,25280425,2745,2745,2745,2745,12
20240216,103900,25247485,2745,2745,2745,2745,0
20240216,103800,25247485,2745,2745,2745,2745,13
20240216,103700,25211800,2750,2750,2750,2750,0
20240216,103600,25211800,2750,2745,2750,2745,14
20240216,103500,25173360,2745,2745,2745,2745,0
20240216,103400,25173360,2745,2745,2745,2745,13
20240216,103300,25137675,2745,2745,2745,2745,0
20240216,103200,25137675,2745,2745,2745,2745,12
20240216,103100,25104735,2745,2745,2745,2745,0
20240216,103000,25104735,2745,2745,2745,2745,13
20240216,102900,25069050,2745,2745,2745,2745,0
20240216,102800,25069050,2745,2745,2745,2745,12
20240216,102700,25036110,2745,2745,2745,2745,0
20240216,102600,25036110,2745,2745,2745,2745,13
20240216,102500,25000425,2745,2745,2745,2745,0
20240216,102400,25000425,2745,2745,2745,2745,12
20240216,102300,24967485,2745,2745,2745,2745,13
20240216,102200,24931800,2755,2745,2755,2745,25
20240216,102100,24863125,2745,2745,2745,2745,12
20240216,102000,24830185,2745,2745,2745,2745,0
20240216,101900,24830185,2745,2745,2745,2745,313
20240216,101800,23971000,2770,2750,2770,2750,6
20240216,101700,23954480,2750,2750,2750,2750,7
20240216,101600,23935230,2770,2770,2770,2770,0
20240216,101500,23935230,2770,2770,2770,2745,18
20240216,101400,23885700,2745,2745,2745,2745,0
20240216,101300,23885700,2745,2745,2745,2745,12
20240216,101200,23852760,2745,2745,2745,2745,0
20240216,101100,23852760,2745,2745,2745,2745,13
20240216,101000,23817075,2745,2745,2745,2745,0
20240216,100900,23817075,2745,2745,2745,2745,12
20240216,100800,23784135,2745,2745,2745,2745,0
20240216,100700,23784135,2745,2745,2745,2745,13
20240216,100600,23748450,2745,2745,2745,2745,0
20240216,100500,23748450,2745,2750,2750,2745,110
20240216,100400,23446010,2750,2750,2750,2750,63
20240216,100300,23272760,2775,2765,2775,2765,200
20240216,100200,22717950,2745,2745,2745,2745,12
20240216,100100,22685010,2745,2745,2745,2745,0
20240216,100000,22685010,2745,2750,2750,2745,46
20240216,095900,22558575,2750,2750,2750,2750,0
20240216,095800,22558575,2750,2745,2750,2745,28
20240216,095700,22481635,2750,2750,2750,2750,20
20240216,095600,22426635,2745,2750,2750,2745,18
20240216,095500,22377200,2750,2750,2750,2750,0
20240216,095400,22377200,2750,2750,2750,2750,340
20240216,095300,21442200,2750,2750,2750,2750,75
20240216,095200,21235950,2750,2750,2750,2750,17
20240216,095100,21189200,2750,2750,2750,2750,0
20240216,095000,21189200,2750,2750,2750,2750,8
20240216,094900,21167200,2750,2750,2750,2750,0
20240216,094800,21167200,2750,2750,2750,2750,13
20240216,094700,21131450,2750,2750,2750,2750,540
20240216,094600,19646450,2750,2750,2750,2750,8
20240216,094500,19624450,2750,2750,2750,2750,13
20240216,094400,19588700,2750,2750,2750,2750,0
20240216,094300,19588700,2750,2750,2750,2750,12
20240216,094200,19555700,2780,2780,2780,2780,0
20240216,094100,19555700,2780,2755,2780,2755,15
20240216,094000,19514325,2760,2760,2760,2760,1
20240216,093900,19511565,2755,2750,2755,2750,13
20240216,093800,19475810,2760,2760,2760,2760,0
20240216,093700,19475810,2760,2760,2760,2760,12
20240216,093600,19442690,2780,2780,2780,2780,0
20240216,093500,19442690,2780,2755,2780,2745,660
20240216,093400,17615865,2755,2765,2765,2730,4236
20240216,093300,5995095,2765,2765,2765,2765,13
20240216,093200,5959150,2765,2765,2765,2765,0
20240216,093100,5959150,2765,2765,2765,2765,12
20240216,093000,5925970,2765,2765,2765,2765,0
20240216,092900,5925970,2765,2760,2765,2760,130
20240216,092800,5567105,2760,2760,2760,2760,12
20240216,092700,5533985,2760,2760,2760,2760,0
20240216,092600,5533985,2760,2760,2760,2760,13
20240216,092500,5498105,2760,2760,2760,2760,0
20240216,092400,5498105,2760,2760,2760,2760,12
20240216,092300,5464985,2760,2760,2760,2760,0
20240216,092200,5464985,2760,2760,2760,2760,13
20240216,092100,5429105,2760,2760,2760,2760,0
20240216,092000,5429105,2760,2760,2760,2760,12
20240216,091900,5395985,2760,2760,2760,2760,0
20240216,091800,5395985,2760,2760,2760,2760,13
20240216,091700,5360105,2770,2760,2770,2760,279
20240216,091600,4589275,2745,2755,2755,2745,31
20240216,091500,4503990,2760,2760,2760,2760,1
20240216,091400,4501230,2740,2740,2740,2740,13
20240216,091300,4465610,2740,2740,2740,2740,0
20240216,091200,4465610,2740,2745,2745,2740,1012
20240216,091100,1687730,2745,2745,2745,2745,0
20240216,091000,1687730,2745,2745,2745,2745,13
20240216,090900,1652045,2745,2745,2745,2745,12
20240216,090800,1619105,2745,2745,2745,2745,30
20240216,090700,1536755,2745,2750,2750,2745,216
20240216,090600,943770,2750,2750,2750,2750,0
20240216,090500,943770,2750,2750,2750,2750,12
20240216,090400,910770,2750,2750,2750,2750,0
20240216,090300,910770,2750,2750,2750,2750,13
20240216,090200,875020,2770,2770,2770,2770,0
20240216,090100,875020,2770,2745,2770,2745,112
20240216,090000,565080,2770,2770,2770,2770,204