KissMeData/083500/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195200,918075940,10210,10210,10210,10210,1788
20240216,195100,918075940,10210,10210,10210,10210,0
20240216,195000,918075940,10210,10210,10210,10210,0
20240216,194900,918075940,10210,10210,10210,10210,0
20240216,194800,918075940,10210,10210,10210,10210,0
20240216,194700,918075940,10210,10210,10210,10210,0
20240216,194600,918075940,10210,10210,10210,10210,0
20240216,194500,918075940,10210,10210,10210,10210,0
20240216,194400,918075940,10210,10210,10210,10210,0
20240216,194300,918075940,10210,10210,10210,10210,0
20240216,194200,918075940,10210,10210,10210,10210,0
20240216,194100,918075940,10210,10210,10210,10210,0
20240216,194000,918075940,10210,10210,10210,10210,0
20240216,193900,918075940,10210,10210,10210,10210,0
20240216,193800,918075940,10210,10210,10210,10210,0
20240216,193700,918075940,10210,10210,10210,10210,0
20240216,193600,918075940,10210,10210,10210,10210,0
20240216,193500,918075940,10210,10210,10210,10210,0
20240216,193400,918075940,10210,10210,10210,10210,0
20240216,193300,918075940,10210,10210,10210,10210,0
20240216,193200,918075940,10210,10210,10210,10210,0
20240216,193100,918075940,10210,10210,10210,10210,0
20240216,193000,918075940,10210,10210,10210,10210,0
20240216,192900,918075940,10210,10210,10210,10210,0
20240216,192800,918075940,10210,10210,10210,10210,0
20240216,192700,918075940,10210,10210,10210,10210,0
20240216,192600,918075940,10210,10210,10210,10210,0
20240216,192500,918075940,10210,10210,10210,10210,0
20240216,192400,918075940,10210,10210,10210,10210,0
20240216,192300,918075940,10210,10210,10210,10210,0
20240216,192200,918075940,10210,10210,10210,10210,1788
20240216,192100,918075940,10210,10210,10210,10210,0
20240216,192000,918075940,10210,10210,10210,10210,0
20240216,191900,918075940,10210,10210,10210,10210,0
20240216,191800,918075940,10210,10210,10210,10210,0
20240216,191700,918075940,10210,10210,10210,10210,0
20240216,191600,918075940,10210,10210,10210,10210,0
20240216,191500,918075940,10210,10210,10210,10210,0
20240216,191400,918075940,10210,10210,10210,10210,0
20240216,191300,918075940,10210,10210,10210,10210,0
20240216,191200,918075940,10210,10210,10210,10210,0
20240216,191100,918075940,10210,10210,10210,10210,0
20240216,191000,918075940,10210,10210,10210,10210,0
20240216,190900,918075940,10210,10210,10210,10210,0
20240216,190800,918075940,10210,10210,10210,10210,0
20240216,190700,918075940,10210,10210,10210,10210,0
20240216,190600,918075940,10210,10210,10210,10210,0
20240216,190500,918075940,10210,10210,10210,10210,0
20240216,190400,918075940,10210,10210,10210,10210,0
20240216,190300,918075940,10210,10210,10210,10210,0
20240216,190200,918075940,10210,10210,10210,10210,0
20240216,190100,918075940,10210,10210,10210,10210,0
20240216,190000,918075940,10210,10210,10210,10210,0
20240216,185900,918075940,10210,10210,10210,10210,0
20240216,185800,918075940,10210,10210,10210,10210,0
20240216,185700,918075940,10210,10210,10210,10210,0
20240216,185600,918075940,10210,10210,10210,10210,0
20240216,185500,918075940,10210,10210,10210,10210,0
20240216,185400,918075940,10210,10210,10210,10210,0
20240216,185300,918075940,10210,10210,10210,10210,0
20240216,185200,918075940,10210,10210,10210,10210,1788
20240216,185100,918075940,10210,10210,10210,10210,0
20240216,185000,918075940,10210,10210,10210,10210,0
20240216,184900,918075940,10210,10210,10210,10210,0
20240216,184800,918075940,10210,10210,10210,10210,0
20240216,184700,918075940,10210,10210,10210,10210,0
20240216,184600,918075940,10210,10210,10210,10210,0
20240216,184500,918075940,10210,10210,10210,10210,0
20240216,184400,918075940,10210,10210,10210,10210,0
20240216,184300,918075940,10210,10210,10210,10210,0
20240216,184200,918075940,10210,10210,10210,10210,0
20240216,184100,918075940,10210,10210,10210,10210,0
20240216,184000,918075940,10210,10210,10210,10210,0
20240216,183900,918075940,10210,10210,10210,10210,0
20240216,183800,918075940,10210,10210,10210,10210,0
20240216,183700,918075940,10210,10210,10210,10210,0
20240216,183600,918075940,10210,10210,10210,10210,0
20240216,183500,918075940,10210,10210,10210,10210,0
20240216,183400,918075940,10210,10210,10210,10210,0
20240216,183300,918075940,10210,10210,10210,10210,0
20240216,183200,918075940,10210,10210,10210,10210,0
20240216,183100,918075940,10210,10210,10210,10210,0
20240216,183000,918075940,10210,10210,10210,10210,0
20240216,182900,918075940,10210,10210,10210,10210,0
20240216,182800,918075940,10210,10210,10210,10210,0
20240216,182700,918075940,10210,10210,10210,10210,0
20240216,182600,918075940,10210,10210,10210,10210,0
20240216,182500,918075940,10210,10210,10210,10210,0
20240216,182400,918075940,10210,10210,10210,10210,0
20240216,182300,918075940,10210,10210,10210,10210,0
20240216,182200,918075940,10210,10210,10210,10210,1788
20240216,182100,918075940,10210,10210,10210,10210,0
20240216,182000,918075940,10210,10210,10210,10210,0
20240216,181900,918075940,10210,10210,10210,10210,0
20240216,181800,918075940,10210,10210,10210,10210,0
20240216,181700,918075940,10210,10210,10210,10210,0
20240216,181600,918075940,10210,10210,10210,10210,0
20240216,181500,918075940,10210,10210,10210,10210,0
20240216,181400,918075940,10210,10210,10210,10210,0
20240216,181300,918075940,10210,10210,10210,10210,0
20240216,181200,918075940,10210,10210,10210,10210,0
20240216,181100,918075940,10210,10210,10210,10210,0
20240216,181000,918075940,10210,10210,10210,10210,0
20240216,180900,918075940,10210,10210,10210,10210,0
20240216,180800,918075940,10210,10210,10210,10210,0
20240216,180700,918075940,10210,10210,10210,10210,0
20240216,180600,918075940,10210,10210,10210,10210,0
20240216,180500,918075940,10210,10210,10210,10210,0
20240216,180400,918075940,10210,10210,10210,10210,0
20240216,180300,918075940,10210,10210,10210,10210,0
20240216,180200,918075940,10210,10210,10210,10210,0
20240216,180100,918075940,10210,10210,10210,10210,0
20240216,180000,918075940,10210,10210,10210,10210,0
20240216,175900,918075940,10210,10210,10210,10210,0
20240216,175800,918075940,10210,10210,10210,10210,0
20240216,175700,918075940,10210,10210,10210,10210,0
20240216,175600,918075940,10210,10210,10210,10210,0
20240216,175500,918075940,10210,10210,10210,10210,0
20240216,175400,918075940,10210,10210,10210,10210,0
20240216,175300,918075940,10210,10210,10210,10210,0
20240216,175200,918075940,10210,10210,10210,10210,1788
20240216,175100,918075940,10210,10210,10210,10210,0
20240216,175000,918075940,10210,10210,10210,10210,0
20240216,174900,918075940,10210,10210,10210,10210,0
20240216,174800,918075940,10210,10210,10210,10210,0
20240216,174700,918075940,10210,10210,10210,10210,0
20240216,174600,918075940,10210,10210,10210,10210,0
20240216,174500,918075940,10210,10210,10210,10210,0
20240216,174400,918075940,10210,10210,10210,10210,0
20240216,174300,918075940,10210,10210,10210,10210,0
20240216,174200,918075940,10210,10210,10210,10210,0
20240216,174100,918075940,10210,10210,10210,10210,0
20240216,174000,918075940,10210,10210,10210,10210,0
20240216,173900,918075940,10210,10210,10210,10210,0
20240216,173800,918075940,10210,10210,10210,10210,0
20240216,173700,918075940,10210,10210,10210,10210,0
20240216,173600,918075940,10210,10210,10210,10210,0
20240216,173500,918075940,10210,10210,10210,10210,0
20240216,173400,918075940,10210,10210,10210,10210,0
20240216,173300,918075940,10210,10210,10210,10210,0
20240216,173200,918075940,10210,10210,10210,10210,0
20240216,173100,918075940,10210,10210,10210,10210,0
20240216,173000,918075940,10210,10210,10210,10210,0
20240216,172900,918075940,10210,10210,10210,10210,0
20240216,172800,918075940,10210,10210,10210,10210,0
20240216,172700,918075940,10210,10210,10210,10210,0
20240216,172600,918075940,10210,10210,10210,10210,0
20240216,172500,918075940,10210,10210,10210,10210,0
20240216,172400,918075940,10210,10210,10210,10210,0
20240216,172300,918075940,10210,10210,10210,10210,0
20240216,172200,918075940,10210,10210,10210,10210,1788
20240216,172100,918075940,10210,10210,10210,10210,0
20240216,172000,918075940,10210,10210,10210,10210,0
20240216,171900,918075940,10210,10210,10210,10210,0
20240216,171800,918075940,10210,10210,10210,10210,0
20240216,171700,918075940,10210,10210,10210,10210,0
20240216,171600,918075940,10210,10210,10210,10210,0
20240216,171500,918075940,10210,10210,10210,10210,0
20240216,171400,918075940,10210,10210,10210,10210,0
20240216,171300,918075940,10210,10210,10210,10210,0
20240216,171200,918075940,10210,10210,10210,10210,0
20240216,171100,918075940,10210,10210,10210,10210,0
20240216,171000,918075940,10210,10210,10210,10210,0
20240216,170900,918075940,10210,10210,10210,10210,0
20240216,170800,918075940,10210,10210,10210,10210,0
20240216,170700,918075940,10210,10210,10210,10210,0
20240216,170600,918075940,10210,10210,10210,10210,0
20240216,170500,918075940,10210,10210,10210,10210,0
20240216,170400,918075940,10210,10210,10210,10210,0
20240216,170300,918075940,10210,10210,10210,10210,0
20240216,170200,918075940,10210,10210,10210,10210,0
20240216,170100,918075940,10210,10210,10210,10210,0
20240216,170000,918075940,10210,10210,10210,10210,0
20240216,165900,918075940,10210,10210,10210,10210,0
20240216,165800,918075940,10210,10210,10210,10210,0
20240216,165700,918075940,10210,10210,10210,10210,0
20240216,165600,918075940,10210,10210,10210,10210,0
20240216,165500,918075940,10210,10210,10210,10210,0
20240216,165400,918075940,10210,10210,10210,10210,0
20240216,165300,918075940,10210,10210,10210,10210,0
20240216,165200,918075940,10210,10210,10210,10210,1788
20240216,165100,918075940,10210,10210,10210,10210,0
20240216,165000,918075940,10210,10210,10210,10210,0
20240216,164900,918075940,10210,10210,10210,10210,0
20240216,164800,918075940,10210,10210,10210,10210,0
20240216,164700,918075940,10210,10210,10210,10210,0
20240216,164600,918075940,10210,10210,10210,10210,0
20240216,164500,918075940,10210,10210,10210,10210,0
20240216,164400,918075940,10210,10210,10210,10210,0
20240216,164300,918075940,10210,10210,10210,10210,0
20240216,164200,918075940,10210,10210,10210,10210,0
20240216,164100,918075940,10210,10210,10210,10210,0
20240216,164000,918075940,10210,10210,10210,10210,0
20240216,163900,918075940,10210,10210,10210,10210,0
20240216,163800,918075940,10210,10210,10210,10210,0
20240216,163700,918075940,10210,10210,10210,10210,0
20240216,163600,918075940,10210,10210,10210,10210,0
20240216,163500,918075940,10210,10210,10210,10210,0
20240216,163400,918075940,10210,10210,10210,10210,0
20240216,163300,918075940,10210,10210,10210,10210,0
20240216,163200,918075940,10210,10210,10210,10210,0
20240216,163100,918075940,10210,10210,10210,10210,0
20240216,163000,918075940,10210,10210,10210,10210,0
20240216,162900,918075940,10210,10210,10210,10210,0
20240216,162800,918075940,10210,10210,10210,10210,0
20240216,162700,918075940,10210,10210,10210,10210,0
20240216,162600,918075940,10210,10210,10210,10210,0
20240216,162500,918075940,10210,10210,10210,10210,0
20240216,162400,918075940,10210,10210,10210,10210,0
20240216,162300,918075940,10210,10210,10210,10210,0
20240216,162200,918075940,10210,10210,10210,10210,1788
20240216,162100,918075940,10210,10210,10210,10210,0
20240216,162000,918075940,10210,10210,10210,10210,0
20240216,161900,918075940,10210,10210,10210,10210,0
20240216,161800,918075940,10210,10210,10210,10210,0
20240216,161700,918075940,10210,10210,10210,10210,0
20240216,161600,918075940,10210,10210,10210,10210,0
20240216,161500,918075940,10210,10210,10210,10210,0
20240216,161400,918075940,10210,10210,10210,10210,0
20240216,161300,918075940,10210,10210,10210,10210,0
20240216,161200,918075940,10210,10210,10210,10210,0
20240216,161100,918075940,10210,10210,10210,10210,0
20240216,161000,918075940,10210,10210,10210,10210,0
20240216,160900,918075940,10210,10210,10210,10210,0
20240216,160800,918075940,10210,10210,10210,10210,0
20240216,160700,918075940,10210,10210,10210,10210,0
20240216,160600,918075940,10210,10210,10210,10210,0
20240216,160500,918075940,10210,10210,10210,10210,0
20240216,160400,918075940,10210,10210,10210,10210,0
20240216,160300,918075940,10210,10210,10210,10210,0
20240216,160200,918075940,10210,10210,10210,10210,0
20240216,160100,918075940,10210,10210,10210,10210,0
20240216,160000,918075940,10210,10210,10210,10210,0
20240216,155900,918075940,10210,10210,10210,10210,0
20240216,155800,918075940,10210,10210,10210,10210,0
20240216,155700,918075940,10210,10210,10210,10210,0
20240216,155600,918075940,10210,10210,10210,10210,0
20240216,155500,918075940,10210,10210,10210,10210,0
20240216,155400,918075940,10210,10210,10210,10210,0
20240216,155300,918075940,10210,10210,10210,10210,0
20240216,155200,918075940,10210,10210,10210,10210,1788
20240216,155100,918075940,10210,10210,10210,10210,0
20240216,155000,918075940,10210,10210,10210,10210,0
20240216,154900,918075940,10210,10210,10210,10210,0
20240216,154800,918075940,10210,10210,10210,10210,0
20240216,154700,918075940,10210,10210,10210,10210,0
20240216,154600,918075940,10210,10210,10210,10210,0
20240216,154500,918075940,10210,10210,10210,10210,0
20240216,154400,918075940,10210,10210,10210,10210,0
20240216,154300,918075940,10210,10210,10210,10210,0
20240216,154200,918075940,10210,10210,10210,10210,0
20240216,154100,918075940,10210,10210,10210,10210,0
20240216,154000,918075940,10210,10210,10210,10210,0
20240216,153900,918075940,10210,10210,10210,10210,0
20240216,153800,918075940,10210,10210,10210,10210,0
20240216,153700,918075940,10210,10210,10210,10210,0
20240216,153600,918075940,10210,10210,10210,10210,0
20240216,153500,918075940,10210,10210,10210,10210,0
20240216,153400,918075940,10210,10210,10210,10210,0
20240216,153300,918075940,10210,10210,10210,10210,0
20240216,153200,918075940,10210,10210,10210,10210,0
20240216,153100,918075940,10210,10210,10210,10210,0
20240216,153000,918075940,10210,10210,10210,10210,1788
20240216,152900,899820460,10220,10220,10220,10220,0
20240216,152800,899820460,10220,10220,10220,10220,0
20240216,152700,899820460,10220,10220,10220,10220,0
20240216,152600,899820460,10220,10220,10220,10220,0
20240216,152500,899820460,10220,10220,10220,10220,0
20240216,152400,899820460,10220,10220,10220,10220,0
20240216,152300,899820460,10220,10220,10220,10220,0
20240216,152200,899820460,10220,10220,10220,10220,0
20240216,152100,899820460,10220,10220,10220,10220,0
20240216,152000,899820460,10220,10220,10220,10220,0
20240216,151900,899820460,10220,10250,10250,10220,21
20240216,151800,899605690,10250,10250,10250,10220,126
20240216,151700,898314700,10250,10250,10250,10250,6
20240216,151600,898253200,10250,10250,10250,10250,0
20240216,151500,898253200,10250,10230,10250,10220,110
20240216,151400,897128930,10250,10250,10250,10250,1
20240216,151300,897118680,10240,10240,10240,10240,521
20240216,151200,891783640,10210,10210,10210,10210,0
20240216,151100,891783640,10210,10210,10210,10210,0
20240216,151000,891783640,10210,10210,10210,10210,2
20240216,150900,891763220,10220,10220,10220,10220,0
20240216,150800,891763220,10220,10220,10220,10220,0
20240216,150700,891763220,10220,10220,10220,10220,0
20240216,150600,891763220,10220,10220,10220,10220,0
20240216,150500,891763220,10220,10220,10220,10220,32
20240216,150400,891436180,10210,10210,10210,10210,1
20240216,150300,891425970,10210,10210,10210,10210,0
20240216,150200,891425970,10210,10210,10210,10210,164
20240216,150100,889751530,10210,10210,10210,10210,306
20240216,150000,886627270,10210,10210,10210,10210,0
20240216,145900,886627270,10210,10220,10250,10210,194
20240216,145800,884642500,10250,10250,10250,10250,0
20240216,145700,884642500,10250,10250,10250,10250,1
20240216,145600,884632250,10250,10250,10250,10250,2
20240216,145500,884611750,10250,10250,10250,10250,0
20240216,145400,884611750,10250,10250,10250,10250,1
20240216,145300,884601500,10210,10210,10210,10210,0
20240216,145200,884601500,10210,10210,10210,10210,0
20240216,145100,884601500,10210,10220,10220,10210,200
20240216,145000,882559030,10250,10250,10250,10250,10
20240216,144900,882456530,10220,10220,10220,10220,0
20240216,144800,882456530,10220,10220,10220,10220,18
20240216,144700,882272570,10250,10250,10250,10250,100
20240216,144600,881247570,10250,10250,10250,10250,0
20240216,144500,881247570,10250,10250,10250,10250,0
20240216,144400,881247570,10250,10250,10250,10250,5
20240216,144300,881196320,10250,10250,10250,10250,70
20240216,144200,880478820,10250,10250,10250,10250,10
20240216,144100,880376320,10250,10210,10250,10210,26
20240216,144000,880110820,10210,10210,10250,10210,48
20240216,143900,879620620,10200,10220,10260,10200,721
20240216,143800,872247920,10220,10230,10230,10220,100
20240216,143700,871225870,10220,10220,10220,10220,0
20240216,143600,871225870,10220,10220,10220,10220,0
20240216,143500,871225870,10220,10220,10220,10220,1
20240216,143400,871215650,10240,10240,10240,10240,0
20240216,143300,871215650,10240,10240,10250,10240,93
20240216,143200,870263290,10240,10240,10240,10240,0
20240216,143100,870263290,10240,10240,10240,10240,171
20240216,143000,868512250,10220,10220,10220,10220,0
20240216,142900,868512250,10220,10230,10230,10220,57
20240216,142800,867929450,10220,10220,10220,10220,15
20240216,142700,867776150,10220,10230,10230,10220,51
20240216,142600,867254530,10250,10250,10250,10250,0
20240216,142500,867254530,10250,10250,10250,10250,0
20240216,142400,867254530,10250,10250,10250,10250,1
20240216,142300,867244280,10250,10250,10250,10250,1
20240216,142200,867234030,10250,10250,10250,10250,0
20240216,142100,867234030,10250,10250,10250,10250,150
20240216,142000,865696530,10250,10250,10250,10250,0
20240216,141900,865696530,10250,10250,10250,10250,5
20240216,141800,865645280,10220,10220,10220,10220,0
20240216,141700,865645280,10220,10220,10220,10220,0
20240216,141600,865645280,10220,10220,10220,10220,0
20240216,141500,865645280,10220,10220,10220,10220,0
20240216,141400,865645280,10220,10220,10220,10220,0
20240216,141300,865645280,10220,10240,10240,10220,163
20240216,141200,863978930,10250,10250,10250,10250,55
20240216,141100,863415180,10250,10250,10250,10250,0
20240216,141000,863415180,10250,10250,10250,10250,10
20240216,140900,863312680,10250,10250,10250,10250,0
20240216,140800,863312680,10250,10250,10250,10250,0
20240216,140700,863312680,10250,10250,10250,10250,0
20240216,140600,863312680,10250,10250,10250,10250,32
20240216,140500,862984680,10250,10250,10250,10250,10
20240216,140400,862882180,10220,10220,10220,10220,0
20240216,140300,862882180,10220,10240,10240,10220,155
20240216,140200,861296820,10240,10240,10240,10240,20
20240216,140100,861092020,10240,10240,10240,10240,50
20240216,140000,860580020,10250,10250,10250,10250,10
20240216,135900,860477520,10250,10250,10250,10250,0
20240216,135800,860477520,10250,10250,10250,10250,0
20240216,135700,860477520,10250,10250,10250,10250,0
20240216,135600,860477520,10250,10250,10250,10250,0
20240216,135500,860477520,10250,10250,10250,10250,3
20240216,135400,860446770,10240,10240,10240,10240,1
20240216,135300,860436530,10250,10250,10250,10250,0
20240216,135200,860436530,10250,10250,10250,10250,0
20240216,135100,860436530,10250,10240,10250,10240,59
20240216,135000,859832220,10250,10250,10250,10250,0
20240216,134900,859832220,10250,10250,10250,10250,0
20240216,134800,859832220,10250,10260,10260,10250,327
20240216,134700,856480270,10260,10260,10260,10260,30
20240216,134600,856172470,10250,10250,10250,10250,91
20240216,134500,855239720,10250,10250,10250,10250,0
20240216,134400,855239720,10250,10250,10250,10250,5
20240216,134300,855188470,10250,10250,10250,10250,15
20240216,134200,855034720,10240,10240,10240,10240,45
20240216,134100,854573920,10240,10240,10240,10240,0
20240216,134000,854573920,10240,10240,10240,10240,600
20240216,133900,848429920,10240,10240,10240,10240,0
20240216,133800,848429920,10240,10240,10240,10240,10
20240216,133700,848327520,10230,10230,10230,10230,565
20240216,133600,842547570,10220,10220,10220,10220,0
20240216,133500,842547570,10220,10230,10230,10220,42
20240216,133400,842117960,10240,10240,10240,10240,7
20240216,133300,842046280,10240,10240,10240,10240,0
20240216,133200,842046280,10240,10240,10240,10240,68
20240216,133100,841349960,10240,10240,10240,10240,0
20240216,133000,841349960,10240,10240,10240,10240,6
20240216,132900,841288520,10240,10240,10240,10240,100
20240216,132800,840264520,10240,10240,10240,10240,8
20240216,132700,840182600,10230,10230,10230,10230,0
20240216,132600,840182600,10230,10230,10230,10230,0
20240216,132500,840182600,10230,10230,10230,10230,0
20240216,132400,840182600,10230,10230,10230,10230,80
20240216,132300,839364200,10240,10240,10240,10240,25
20240216,132200,839108200,10250,10250,10250,10250,0
20240216,132100,839108200,10250,10250,10250,10250,0
20240216,132000,839108200,10250,10250,10250,10250,0
20240216,131900,839108200,10250,10230,10250,10230,74
20240216,131800,838351070,10230,10210,10230,10210,289
20240216,131700,835399680,10200,10200,10200,10200,52
20240216,131600,834869280,10200,10200,10200,10200,200
20240216,131500,832829280,10190,10190,10190,10190,861
20240216,131400,824055690,10190,10190,10190,10190,0
20240216,131300,824055690,10190,10190,10190,10190,0
20240216,131200,824055690,10190,10190,10190,10190,1
20240216,131100,824045500,10190,10210,10210,10190,7
20240216,131000,823974070,10210,10210,10210,10210,0
20240216,130900,823974070,10210,10210,10210,10210,0
20240216,130800,823974070,10210,10210,10210,10210,0
20240216,130700,823974070,10210,10210,10210,10210,5
20240216,130600,823923020,10210,10210,10210,10210,0
20240216,130500,823923020,10210,10210,10210,10210,0
20240216,130400,823923020,10210,10210,10210,10210,0
20240216,130300,823923020,10210,10210,10210,10210,0
20240216,130200,823923020,10210,10210,10210,10210,0
20240216,130100,823923020,10210,10200,10210,10200,221
20240216,130000,821668790,10220,10220,10220,10220,1
20240216,125900,821658570,10210,10210,10210,10210,0
20240216,125800,821658570,10210,10210,10220,10210,252
20240216,125700,819085250,10220,10220,10220,10220,3
20240216,125600,819054590,10220,10220,10220,10220,90
20240216,125500,818134790,10200,10200,10200,10200,0
20240216,125400,818134790,10200,10200,10200,10200,0
20240216,125300,818134790,10200,10220,10220,10200,5
20240216,125200,818083730,10220,10220,10220,10220,0
20240216,125100,818083730,10220,10220,10220,10220,0
20240216,125000,818083730,10220,10220,10220,10220,0
20240216,124900,818083730,10220,10220,10220,10220,103
20240216,124800,817031070,10220,10220,10220,10220,5
20240216,124700,816979970,10220,10220,10220,10200,97
20240216,124600,815989570,10220,10220,10220,10220,0
20240216,124500,815989570,10220,10220,10220,10220,0
20240216,124400,815989570,10220,10220,10220,10220,5
20240216,124300,815938470,10220,10220,10220,10220,0
20240216,124200,815938470,10220,10220,10220,10220,6
20240216,124100,815877150,10220,10220,10220,10220,50
20240216,124000,815366150,10220,10220,10220,10220,20
20240216,123900,815161750,10200,10200,10200,10200,0
20240216,123800,815161750,10200,10200,10200,10200,0
20240216,123700,815161750,10200,10200,10200,10200,0
20240216,123600,815161750,10200,10200,10200,10200,0
20240216,123500,815161750,10200,10200,10200,10200,0
20240216,123400,815161750,10200,10200,10200,10200,10
20240216,123300,815059750,10220,10220,10220,10220,20
20240216,123200,814855350,10220,10220,10220,10220,0
20240216,123100,814855350,10220,10220,10220,10220,0
20240216,123000,814855350,10220,10220,10220,10220,2
20240216,122900,814834910,10220,10220,10220,10220,1
20240216,122800,814824690,10220,10220,10220,10220,0
20240216,122700,814824690,10220,10220,10220,10220,0
20240216,122600,814824690,10220,10220,10220,10220,2
20240216,122500,814804250,10220,10220,10220,10220,1
20240216,122400,814794030,10140,10220,10220,10140,473
20240216,122300,809993140,10220,10220,10220,10220,0
20240216,122200,809993140,10220,10210,10220,10210,42
20240216,122100,809564300,10210,10170,10210,10170,512
20240216,122000,804347780,10150,10160,10160,10150,485
20240216,121900,799421680,10160,10160,10160,10160,50
20240216,121800,798913680,10160,10160,10160,10160,76
20240216,121700,798141520,10160,10160,10160,10160,39
20240216,121600,797745280,10140,10140,10140,10140,5
20240216,121500,797694580,10140,10160,10160,10140,276
20240216,121400,794895700,10160,10160,10160,10160,0
20240216,121300,794895700,10160,10130,10160,10130,206
20240216,121200,792808770,10130,10130,10130,10130,0
20240216,121100,792808770,10130,10150,10150,10130,2866
20240216,121000,763742910,10160,10160,10160,10160,580
20240216,120900,757850110,10160,10160,10160,10160,0
20240216,120800,757850110,10160,10160,10160,10160,0
20240216,120700,757850110,10160,10160,10160,10160,136
20240216,120600,756468350,10180,10180,10180,10170,646
20240216,120500,749897430,10170,10170,10170,10170,0
20240216,120400,749897430,10170,10170,10170,10170,0
20240216,120300,749897430,10170,10170,10170,10170,0
20240216,120200,749897430,10170,10170,10170,10170,0
20240216,120100,749897430,10170,10200,10200,10170,5350
20240216,120000,695390220,10210,10210,10210,10210,0
20240216,115900,695390220,10210,10210,10210,10210,90
20240216,115800,694471320,10210,10210,10210,10210,45
20240216,115700,694011870,10210,10210,10210,10210,16
20240216,115600,693848510,10210,10200,10210,10200,31
20240216,115500,693532300,10210,10210,10210,10210,1
20240216,115400,693522090,10210,10210,10210,10210,0
20240216,115300,693522090,10210,10210,10210,10210,0
20240216,115200,693522090,10210,10220,10220,10210,176
20240216,115100,691724890,10240,10240,10240,10240,0
20240216,115000,691724890,10240,10240,10240,10240,0
20240216,114900,691724890,10240,10240,10240,10240,5
20240216,114800,691673690,10240,10240,10240,10240,0
20240216,114700,691673690,10240,10240,10240,10240,4
20240216,114600,691632730,10220,10220,10220,10220,0
20240216,114500,691632730,10220,10220,10220,10220,0
20240216,114400,691632730,10220,10230,10230,10220,36
20240216,114300,691264510,10250,10250,10250,10250,0
20240216,114200,691264510,10250,10220,10250,10220,31
20240216,114100,690947310,10220,10220,10220,10220,100
20240216,114000,689925310,10220,10220,10220,10220,2
20240216,113900,689904870,10200,10200,10200,10200,0
20240216,113800,689904870,10200,10200,10200,10200,0
20240216,113700,689904870,10200,10200,10200,10200,0
20240216,113600,689904870,10200,10200,10200,10200,0
20240216,113500,689904870,10200,10200,10200,10200,276
20240216,113400,687089670,10210,10240,10240,10210,718
20240216,113300,679752350,10240,10240,10240,10240,0
20240216,113200,679752350,10240,10240,10240,10240,1
20240216,113100,679742110,10240,10240,10240,10240,2
20240216,113000,679721630,10230,10230,10230,10230,120
20240216,112900,678494030,10210,10210,10210,10210,0
20240216,112800,678494030,10210,10210,10210,10210,0
20240216,112700,678494030,10210,10210,10210,10210,0
20240216,112600,678494030,10210,10210,10210,10210,0
20240216,112500,678494030,10210,10210,10210,10210,176
20240216,112400,676697070,10210,10210,10210,10210,20
20240216,112300,676492870,10230,10230,10230,10230,100
20240216,112200,675469870,10210,10220,10220,10210,83
20240216,112100,674621760,10220,10210,10220,10210,283
20240216,112000,671732160,10210,10230,10230,10210,101
20240216,111900,670700850,10200,10200,10200,10200,3
20240216,111800,670670250,10200,10200,10200,10200,0
20240216,111700,670670250,10200,10200,10200,10200,0
20240216,111600,670670250,10200,10200,10200,10200,0
20240216,111500,670670250,10200,10200,10200,10200,0
20240216,111400,670670250,10200,10200,10200,10200,0
20240216,111300,670670250,10200,10200,10200,10200,0
20240216,111200,670670250,10200,10200,10200,10200,100
20240216,111100,669650250,10200,10200,10200,10200,0
20240216,111000,669650250,10200,10200,10200,10200,57
20240216,110900,669068850,10200,10200,10200,10200,0
20240216,110800,669068850,10200,10200,10200,10200,0
20240216,110700,669068850,10200,10220,10220,10200,899
20240216,110600,659898960,10200,10200,10200,10200,0
20240216,110500,659898960,10200,10200,10200,10200,0
20240216,110400,659898960,10200,10200,10200,10200,0
20240216,110300,659898960,10200,10200,10200,10200,0
20240216,110200,659898960,10200,10200,10200,10200,0
20240216,110100,659898960,10200,10200,10200,10200,0
20240216,110000,659898960,10200,10200,10200,10200,1
20240216,105900,659888760,10240,10230,10240,10230,200
20240216,105800,657842410,10200,10200,10200,10200,0
20240216,105700,657842410,10200,10200,10200,10200,0
20240216,105600,657842410,10200,10200,10200,10200,0
20240216,105500,657842410,10200,10210,10210,10200,700
20240216,105400,650702230,10230,10230,10230,10230,0
20240216,105300,650702230,10230,10230,10230,10230,56
20240216,105200,650129350,10200,10200,10200,10200,0
20240216,105100,650129350,10200,10230,10230,10200,1001
20240216,105000,639918120,10230,10230,10230,10230,100
20240216,104900,638895120,10200,10210,10210,10200,313
20240216,104800,635700370,10210,10210,10210,10210,2
20240216,104700,635679950,10210,10210,10210,10210,0
20240216,104600,635679950,10210,10210,10210,10210,0
20240216,104500,635679950,10210,10210,10210,10210,0
20240216,104400,635679950,10210,10210,10210,10210,30
20240216,104300,635373650,10200,10200,10200,10200,900
20240216,104200,626193650,10190,10220,10220,10190,2191
20240216,104100,603841110,10210,10210,10210,10210,30
20240216,104000,603534810,10210,10210,10210,10210,0
20240216,103900,603534810,10210,10230,10230,10210,15
20240216,103800,603381460,10240,10240,10240,10240,12
20240216,103700,603258580,10200,10200,10200,10200,0
20240216,103600,603258580,10200,10200,10200,10200,0
20240216,103500,603258580,10200,10200,10200,10200,0
20240216,103400,603258580,10200,10200,10200,10200,0
20240216,103300,603258580,10200,10200,10230,10200,504
20240216,103200,598108050,10200,10200,10200,10200,121
20240216,103100,596873850,10180,10180,10180,10180,106
20240216,103000,595794770,10180,10190,10190,10170,2524
20240216,102900,570111880,10190,10190,10190,10190,975
20240216,102800,560176630,10200,10200,10200,10200,112
20240216,102700,559034230,10190,10190,10190,10190,588
20240216,102600,553042510,10190,10210,10210,10180,2214
20240216,102500,530461730,10230,10230,10230,10230,0
20240216,102400,530461730,10230,10230,10230,10230,164
20240216,102300,528784010,10230,10230,10230,10230,0
20240216,102200,528784010,10230,10230,10230,10230,443
20240216,102100,524252120,10230,10230,10230,10220,146
20240216,102000,522759380,10230,10250,10250,10230,2782
20240216,101900,494258040,10260,10260,10260,10260,0
20240216,101800,494258040,10260,10260,10260,10260,1386
20240216,101700,480037680,10260,10260,10260,10260,50
20240216,101600,479524680,10260,10280,10280,10250,6945
20240216,101500,408200030,10320,10320,10320,10320,47
20240216,101400,407714990,10320,10320,10320,10320,5
20240216,101300,407663390,10270,10270,10270,10270,0
20240216,101200,407663390,10270,10300,10300,10270,1200
20240216,101100,395327190,10350,10350,10350,10350,2
20240216,101000,395306490,10360,10300,10360,10300,30
20240216,100900,394996890,10290,10340,10360,10290,254
20240216,100800,392369110,10280,10290,10350,10280,114
20240216,100700,391193380,10340,10300,10340,10300,10
20240216,100600,391090020,10330,10330,10330,10330,0
20240216,100500,391090020,10330,10320,10330,10320,136
20240216,100400,389685190,10330,10330,10330,10330,1
20240216,100300,389674860,10330,10330,10330,10330,0
20240216,100200,389674860,10330,10330,10330,10330,10
20240216,100100,389571560,10330,10330,10330,10330,3
20240216,100000,389540570,10330,10340,10340,10250,2521
20240216,095900,363675020,10340,10340,10340,10340,1
20240216,095800,363664680,10340,10340,10340,10340,0
20240216,095700,363664680,10340,10300,10340,10300,83
20240216,095600,362809070,10260,10260,10260,10260,0
20240216,095500,362809070,10260,10280,10280,10260,796
20240216,095400,354635930,10310,10280,10310,10270,401
20240216,095300,350517350,10270,10310,10340,10270,3497
20240216,095200,314539390,10310,10310,10310,10310,0
20240216,095100,314539390,10310,10310,10310,10310,0
20240216,095000,314539390,10310,10310,10310,10310,283
20240216,094900,311621660,10300,10300,10300,10300,0
20240216,094800,311621660,10300,10350,10350,10300,1243
20240216,094700,298799310,10330,10330,10330,10330,1
20240216,094600,298788980,10320,10320,10320,10320,0
20240216,094500,298788980,10320,10320,10320,10320,20
20240216,094400,298582580,10320,10320,10320,10320,155
20240216,094300,296982980,10400,10400,10400,10400,0
20240216,094200,296982980,10400,10400,10400,10400,0
20240216,094100,296982980,10400,10310,10400,10310,13
20240216,094000,296848680,10310,10350,10460,10310,1705
20240216,093900,279235820,10310,10350,10350,10310,500
20240216,093800,274068820,10300,10300,10300,10300,558
20240216,093700,268321420,10300,10350,10350,10300,1769
20240216,093600,250090980,10340,10340,10340,10340,10
20240216,093500,249987580,10310,10380,10380,10310,612
20240216,093400,243671340,10310,10330,10330,10310,1451
20240216,093300,228686690,10330,10380,10380,10330,2112
20240216,093200,206844170,10380,10380,10380,10380,21
20240216,093100,206626190,10330,10370,10380,10330,459
20240216,093000,201870890,10370,10380,10380,10370,191
20240216,092900,199889720,10370,10370,10370,10370,0
20240216,092800,199889720,10370,10380,10420,10370,130
20240216,092700,198539980,10330,10350,10350,10330,2108
20240216,092600,176742790,10360,10460,10460,10360,793
20240216,092500,168503950,10400,10360,10400,10360,190
20240216,092400,166528350,10360,10360,10360,10360,0
20240216,092300,166528350,10360,10400,10400,10360,14
20240216,092200,166383040,10400,10390,10400,10390,15
20240216,092100,166227160,10390,10390,10390,10390,0
20240216,092000,166227160,10390,10360,10390,10350,847
20240216,091900,157455010,10350,10350,10350,10350,0
20240216,091800,157455010,10350,10380,10380,10350,1058
20240216,091700,146473210,10400,10430,10430,10380,734
20240216,091600,138833790,10410,10450,10450,10410,3333
20240216,091500,104126860,10480,10460,10480,10460,87
20240216,091400,103215740,10440,10440,10440,10440,0
20240216,091300,103215740,10440,10440,10440,10440,0
20240216,091200,103215740,10440,10490,10490,10440,1556
20240216,091100,86945840,10480,10500,10500,10480,572
20240216,091000,80948470,10500,10550,10550,10500,1955
20240216,090900,60378060,10600,10600,10600,10600,0
20240216,090800,60378060,10600,10600,10600,10600,0
20240216,090700,60378060,10600,10600,10600,10600,279
20240216,090600,57420660,10540,10540,10540,10540,0
20240216,090500,57420660,10540,10540,10540,10540,140
20240216,090400,55945060,10540,10540,10540,10540,10
20240216,090300,55839660,10560,10600,10600,10510,2489
20240216,090200,29657350,10500,10500,10500,10500,0
20240216,090100,29657350,10500,10490,10500,10430,1690
20240216,090000,11913720,10450,10500,10500,10450,933