KissMeData/011760/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185600,229995870,19000,19000,19000,19000,374
20240216,185500,229995870,19000,19000,19000,19000,0
20240216,185400,229995870,19000,19000,19000,19000,0
20240216,185300,229995870,19000,19000,19000,19000,0
20240216,185200,229995870,19000,19000,19000,19000,0
20240216,185100,229995870,19000,19000,19000,19000,0
20240216,185000,229995870,19000,19000,19000,19000,0
20240216,184900,229995870,19000,19000,19000,19000,0
20240216,184800,229995870,19000,19000,19000,19000,0
20240216,184700,229995870,19000,19000,19000,19000,0
20240216,184600,229995870,19000,19000,19000,19000,0
20240216,184500,229995870,19000,19000,19000,19000,0
20240216,184400,229995870,19000,19000,19000,19000,0
20240216,184300,229995870,19000,19000,19000,19000,0
20240216,184200,229995870,19000,19000,19000,19000,0
20240216,184100,229995870,19000,19000,19000,19000,0
20240216,184000,229995870,19000,19000,19000,19000,0
20240216,183900,229995870,19000,19000,19000,19000,0
20240216,183800,229995870,19000,19000,19000,19000,0
20240216,183700,229995870,19000,19000,19000,19000,0
20240216,183600,229995870,19000,19000,19000,19000,0
20240216,183500,229995870,19000,19000,19000,19000,0
20240216,183400,229995870,19000,19000,19000,19000,0
20240216,183300,229995870,19000,19000,19000,19000,0
20240216,183200,229995870,19000,19000,19000,19000,0
20240216,183100,229995870,19000,19000,19000,19000,0
20240216,183000,229995870,19000,19000,19000,19000,0
20240216,182900,229995870,19000,19000,19000,19000,0
20240216,182800,229995870,19000,19000,19000,19000,0
20240216,182700,229995870,19000,19000,19000,19000,0
20240216,182600,229995870,19000,19000,19000,19000,374
20240216,182500,229995870,19000,19000,19000,19000,0
20240216,182400,229995870,19000,19000,19000,19000,0
20240216,182300,229995870,19000,19000,19000,19000,0
20240216,182200,229995870,19000,19000,19000,19000,0
20240216,182100,229995870,19000,19000,19000,19000,0
20240216,182000,229995870,19000,19000,19000,19000,0
20240216,181900,229995870,19000,19000,19000,19000,0
20240216,181800,229995870,19000,19000,19000,19000,0
20240216,181700,229995870,19000,19000,19000,19000,0
20240216,181600,229995870,19000,19000,19000,19000,0
20240216,181500,229995870,19000,19000,19000,19000,0
20240216,181400,229995870,19000,19000,19000,19000,0
20240216,181300,229995870,19000,19000,19000,19000,0
20240216,181200,229995870,19000,19000,19000,19000,0
20240216,181100,229995870,19000,19000,19000,19000,0
20240216,181000,229995870,19000,19000,19000,19000,0
20240216,180900,229995870,19000,19000,19000,19000,0
20240216,180800,229995870,19000,19000,19000,19000,0
20240216,180700,229995870,19000,19000,19000,19000,0
20240216,180600,229995870,19000,19000,19000,19000,0
20240216,180500,229995870,19000,19000,19000,19000,0
20240216,180400,229995870,19000,19000,19000,19000,0
20240216,180300,229995870,19000,19000,19000,19000,0
20240216,180200,229995870,19000,19000,19000,19000,0
20240216,180100,229995870,19000,19000,19000,19000,0
20240216,180000,229995870,19000,19000,19000,19000,0
20240216,175900,229995870,19000,19000,19000,19000,0
20240216,175800,229995870,19000,19000,19000,19000,0
20240216,175700,229995870,19000,19000,19000,19000,0
20240216,175600,229995870,19000,19000,19000,19000,374
20240216,175500,229995870,19000,19000,19000,19000,0
20240216,175400,229995870,19000,19000,19000,19000,0
20240216,175300,229995870,19000,19000,19000,19000,0
20240216,175200,229995870,19000,19000,19000,19000,0
20240216,175100,229995870,19000,19000,19000,19000,0
20240216,175000,229995870,19000,19000,19000,19000,0
20240216,174900,229995870,19000,19000,19000,19000,0
20240216,174800,229995870,19000,19000,19000,19000,0
20240216,174700,229995870,19000,19000,19000,19000,0
20240216,174600,229995870,19000,19000,19000,19000,0
20240216,174500,229995870,19000,19000,19000,19000,0
20240216,174400,229995870,19000,19000,19000,19000,0
20240216,174300,229995870,19000,19000,19000,19000,0
20240216,174200,229995870,19000,19000,19000,19000,0
20240216,174100,229995870,19000,19000,19000,19000,0
20240216,174000,229995870,19000,19000,19000,19000,0
20240216,173900,229995870,19000,19000,19000,19000,0
20240216,173800,229995870,19000,19000,19000,19000,0
20240216,173700,229995870,19000,19000,19000,19000,0
20240216,173600,229995870,19000,19000,19000,19000,0
20240216,173500,229995870,19000,19000,19000,19000,0
20240216,173400,229995870,19000,19000,19000,19000,0
20240216,173300,229995870,19000,19000,19000,19000,0
20240216,173200,229995870,19000,19000,19000,19000,0
20240216,173100,229995870,19000,19000,19000,19000,0
20240216,173000,229995870,19000,19000,19000,19000,0
20240216,172900,229995870,19000,19000,19000,19000,0
20240216,172800,229995870,19000,19000,19000,19000,0
20240216,172700,229995870,19000,19000,19000,19000,0
20240216,172600,229995870,19000,19000,19000,19000,374
20240216,172500,229995870,19000,19000,19000,19000,0
20240216,172400,229995870,19000,19000,19000,19000,0
20240216,172300,229995870,19000,19000,19000,19000,0
20240216,172200,229995870,19000,19000,19000,19000,0
20240216,172100,229995870,19000,19000,19000,19000,0
20240216,172000,229995870,19000,19000,19000,19000,0
20240216,171900,229995870,19000,19000,19000,19000,0
20240216,171800,229995870,19000,19000,19000,19000,0
20240216,171700,229995870,19000,19000,19000,19000,0
20240216,171600,229995870,19000,19000,19000,19000,0
20240216,171500,229995870,19000,19000,19000,19000,0
20240216,171400,229995870,19000,19000,19000,19000,0
20240216,171300,229995870,19000,19000,19000,19000,0
20240216,171200,229995870,19000,19000,19000,19000,0
20240216,171100,229995870,19000,19000,19000,19000,0
20240216,171000,229995870,19000,19000,19000,19000,0
20240216,170900,229995870,19000,19000,19000,19000,0
20240216,170800,229995870,19000,19000,19000,19000,0
20240216,170700,229995870,19000,19000,19000,19000,0
20240216,170600,229995870,19000,19000,19000,19000,0
20240216,170500,229995870,19000,19000,19000,19000,0
20240216,170400,229995870,19000,19000,19000,19000,0
20240216,170300,229995870,19000,19000,19000,19000,0
20240216,170200,229995870,19000,19000,19000,19000,0
20240216,170100,229995870,19000,19000,19000,19000,0
20240216,170000,229995870,19000,19000,19000,19000,0
20240216,165900,229995870,19000,19000,19000,19000,0
20240216,165800,229995870,19000,19000,19000,19000,0
20240216,165700,229995870,19000,19000,19000,19000,0
20240216,165600,229995870,19000,19000,19000,19000,374
20240216,165500,229995870,19000,19000,19000,19000,0
20240216,165400,229995870,19000,19000,19000,19000,0
20240216,165300,229995870,19000,19000,19000,19000,0
20240216,165200,229995870,19000,19000,19000,19000,0
20240216,165100,229995870,19000,19000,19000,19000,0
20240216,165000,229995870,19000,19000,19000,19000,0
20240216,164900,229995870,19000,19000,19000,19000,0
20240216,164800,229995870,19000,19000,19000,19000,0
20240216,164700,229995870,19000,19000,19000,19000,0
20240216,164600,229995870,19000,19000,19000,19000,0
20240216,164500,229995870,19000,19000,19000,19000,0
20240216,164400,229995870,19000,19000,19000,19000,0
20240216,164300,229995870,19000,19000,19000,19000,0
20240216,164200,229995870,19000,19000,19000,19000,0
20240216,164100,229995870,19000,19000,19000,19000,0
20240216,164000,229995870,19000,19000,19000,19000,0
20240216,163900,229995870,19000,19000,19000,19000,0
20240216,163800,229995870,19000,19000,19000,19000,0
20240216,163700,229995870,19000,19000,19000,19000,0
20240216,163600,229995870,19000,19000,19000,19000,0
20240216,163500,229995870,19000,19000,19000,19000,0
20240216,163400,229995870,19000,19000,19000,19000,0
20240216,163300,229995870,19000,19000,19000,19000,0
20240216,163200,229995870,19000,19000,19000,19000,0
20240216,163100,229995870,19000,19000,19000,19000,0
20240216,163000,229995870,19000,19000,19000,19000,0
20240216,162900,229995870,19000,19000,19000,19000,0
20240216,162800,229995870,19000,19000,19000,19000,0
20240216,162700,229995870,19000,19000,19000,19000,0
20240216,162600,229995870,19000,19000,19000,19000,374
20240216,162500,229995870,19000,19000,19000,19000,0
20240216,162400,229995870,19000,19000,19000,19000,0
20240216,162300,229995870,19000,19000,19000,19000,0
20240216,162200,229995870,19000,19000,19000,19000,0
20240216,162100,229995870,19000,19000,19000,19000,0
20240216,162000,229995870,19000,19000,19000,19000,0
20240216,161900,229995870,19000,19000,19000,19000,0
20240216,161800,229995870,19000,19000,19000,19000,0
20240216,161700,229995870,19000,19000,19000,19000,0
20240216,161600,229995870,19000,19000,19000,19000,0
20240216,161500,229995870,19000,19000,19000,19000,0
20240216,161400,229995870,19000,19000,19000,19000,0
20240216,161300,229995870,19000,19000,19000,19000,0
20240216,161200,229995870,19000,19000,19000,19000,0
20240216,161100,229995870,19000,19000,19000,19000,0
20240216,161000,229995870,19000,19000,19000,19000,0
20240216,160900,229995870,19000,19000,19000,19000,0
20240216,160800,229995870,19000,19000,19000,19000,0
20240216,160700,229995870,19000,19000,19000,19000,0
20240216,160600,229995870,19000,19000,19000,19000,0
20240216,160500,229995870,19000,19000,19000,19000,0
20240216,160400,229995870,19000,19000,19000,19000,0
20240216,160300,229995870,19000,19000,19000,19000,0
20240216,160200,229995870,19000,19000,19000,19000,0
20240216,160100,229995870,19000,19000,19000,19000,0
20240216,160000,229995870,19000,19000,19000,19000,0
20240216,155900,229995870,19000,19000,19000,19000,0
20240216,155800,229995870,19000,19000,19000,19000,0
20240216,155700,229995870,19000,19000,19000,19000,0
20240216,155600,229995870,19000,19000,19000,19000,374
20240216,155500,229995870,19000,19000,19000,19000,0
20240216,155400,229995870,19000,19000,19000,19000,0
20240216,155300,229995870,19000,19000,19000,19000,0
20240216,155200,229995870,19000,19000,19000,19000,0
20240216,155100,229995870,19000,19000,19000,19000,0
20240216,155000,229995870,19000,19000,19000,19000,0
20240216,154900,229995870,19000,19000,19000,19000,0
20240216,154800,229995870,19000,19000,19000,19000,0
20240216,154700,229995870,19000,19000,19000,19000,0
20240216,154600,229995870,19000,19000,19000,19000,0
20240216,154500,229995870,19000,19000,19000,19000,0
20240216,154400,229995870,19000,19000,19000,19000,0
20240216,154300,229995870,19000,19000,19000,19000,0
20240216,154200,229995870,19000,19000,19000,19000,0
20240216,154100,229995870,19000,19000,19000,19000,0
20240216,154000,229995870,19000,19000,19000,19000,0
20240216,153900,229995870,19000,19000,19000,19000,0
20240216,153800,229995870,19000,19000,19000,19000,0
20240216,153700,229995870,19000,19000,19000,19000,0
20240216,153600,229995870,19000,19000,19000,19000,0
20240216,153500,229995870,19000,19000,19000,19000,0
20240216,153400,229995870,19000,19000,19000,19000,0
20240216,153300,229995870,19000,19000,19000,19000,0
20240216,153200,229995870,19000,19000,19000,19000,0
20240216,153100,229995870,19000,19000,19000,19000,0
20240216,153000,229995870,19000,19000,19000,19000,374
20240216,152900,222889870,18980,18980,18980,18980,0
20240216,152800,222889870,18980,18980,18980,18980,0
20240216,152700,222889870,18980,18980,18980,18980,0
20240216,152600,222889870,18980,18980,18980,18980,0
20240216,152500,222889870,18980,18980,18980,18980,0
20240216,152400,222889870,18980,18980,18980,18980,0
20240216,152300,222889870,18980,18980,18980,18980,0
20240216,152200,222889870,18980,18980,18980,18980,0
20240216,152100,222889870,18980,18980,18980,18980,0
20240216,152000,222889870,18980,18980,18980,18980,0
20240216,151900,222889870,18980,18940,18980,18930,35
20240216,151800,222226760,18970,18970,18970,18940,32
20240216,151700,221620590,18940,18940,18940,18940,2
20240216,151600,221582710,18940,18940,18940,18940,1
20240216,151500,221563770,18940,18940,18940,18940,2
20240216,151400,221525890,18940,18940,18940,18940,2
20240216,151300,221488010,18940,18940,18980,18940,14
20240216,151200,221222450,18940,18940,18940,18940,47
20240216,151100,220332270,18940,18950,18950,18940,49
20240216,151000,219403820,18950,18960,18960,18950,44
20240216,150900,218569600,18960,18960,18960,18960,4
20240216,150800,218493760,18960,18950,18960,18950,12
20240216,150700,218266260,18950,18950,18950,18950,2
20240216,150600,218228360,18960,18940,18960,18940,21
20240216,150500,217830280,18950,18940,18950,18940,118
20240216,150400,215594290,18940,18940,18940,18940,2
20240216,150300,215556410,18930,18930,18930,18930,2
20240216,150200,215518550,18930,18930,18930,18930,4
20240216,150100,215442830,18920,18920,18920,18920,2
20240216,150000,215404990,18920,18920,18920,18920,2
20240216,145900,215367150,18920,18920,18920,18920,2
20240216,145800,215329310,18920,18920,18920,18920,4
20240216,145700,215253630,18920,18920,18920,18920,3
20240216,145600,215196870,18920,18920,18920,18920,2
20240216,145500,215159030,18920,18920,18920,18920,46
20240216,145400,214288710,18920,18920,18920,18920,2
20240216,145300,214250870,18920,18920,18920,18920,2
20240216,145200,214213030,18920,18920,18920,18920,2
20240216,145100,214175190,18910,18930,18930,18910,36
20240216,145000,213493790,18930,18900,18930,18900,334
20240216,144900,207173560,18900,18900,18900,18900,2
20240216,144800,207135760,18900,18900,18900,18900,5
20240216,144700,207041260,18900,18900,18900,18900,43
20240216,144600,206228560,18900,18900,18900,18900,2
20240216,144500,206190760,18910,18910,18910,18910,137
20240216,144400,203600090,18910,18910,18910,18910,0
20240216,144300,203600090,18910,18910,18910,18910,0
20240216,144200,203600090,18910,18910,18910,18910,0
20240216,144100,203600090,18910,18910,18910,18910,6
20240216,144000,203486630,18910,18910,18910,18910,0
20240216,143900,203486630,18910,18910,18910,18910,0
20240216,143800,203486630,18910,18910,18910,18910,2
20240216,143700,203448810,18910,18910,18910,18910,0
20240216,143600,203448810,18910,18910,18910,18910,113
20240216,143500,201311980,18930,18930,18930,18930,1
20240216,143400,201293050,18920,18920,18920,18920,0
20240216,143300,201293050,18920,18920,18920,18920,10
20240216,143200,201103850,18920,18920,18920,18920,0
20240216,143100,201103850,18920,18920,18920,18920,1
20240216,143000,201084930,18920,18920,18920,18920,29
20240216,142900,200536250,18960,18960,18960,18960,0
20240216,142800,200536250,18960,18960,18960,18960,0
20240216,142700,200536250,18960,18960,18960,18960,2
20240216,142600,200498330,18910,18910,18910,18910,0
20240216,142500,200498330,18910,18910,18910,18910,20
20240216,142400,200120130,18920,18920,18920,18920,2
20240216,142300,200082290,18910,18910,18910,18910,0
20240216,142200,200082290,18910,18910,18910,18910,0
20240216,142100,200082290,18910,18960,18960,18910,2
20240216,142000,200044420,18910,18950,18950,18910,36
20240216,141900,199363500,18950,18950,18950,18950,0
20240216,141800,199363500,18950,18950,18950,18950,0
20240216,141700,199363500,18950,18970,18970,18950,93
20240216,141600,197600290,18960,18960,18960,18960,51
20240216,141500,196633330,18960,18960,18960,18960,35
20240216,141400,195969730,18960,18960,18960,18960,120
20240216,141300,193694530,18960,18960,18960,18960,0
20240216,141200,193694530,18960,18970,18970,18960,29
20240216,141100,193144670,18970,18980,18980,18970,3
20240216,141000,193087740,18960,18960,18960,18960,0
20240216,140900,193087740,18960,18960,18960,18960,0
20240216,140800,193087740,18960,18960,18960,18960,27
20240216,140700,192575820,18970,18980,18980,18970,9
20240216,140600,192405080,18990,18990,18990,18990,0
20240216,140500,192405080,18990,18990,18990,18990,11
20240216,140400,192196190,18990,18990,18990,18990,2
20240216,140300,192158210,18990,18990,18990,18990,0
20240216,140200,192158210,18990,18990,18990,18990,0
20240216,140100,192158210,18990,18990,18990,18990,0
20240216,140000,192158210,18990,18990,18990,18990,0
20240216,135900,192158210,18990,18990,18990,18990,0
20240216,135800,192158210,18990,19010,19010,18990,4
20240216,135700,192082220,19020,19020,19020,19020,10
20240216,135600,191892020,19020,19020,19020,19020,0
20240216,135500,191892020,19020,19040,19040,19020,3
20240216,135400,191834930,19040,19040,19040,19040,2
20240216,135300,191796850,19040,19030,19040,19030,207
20240216,135200,187857520,19020,18970,19020,18970,1148
20240216,135100,166047680,18970,18970,18970,18970,0
20240216,135000,166047680,18970,18970,18970,18970,0
20240216,134900,166047680,18970,18970,18970,18970,1
20240216,134800,166028710,18970,18970,18970,18970,0
20240216,134700,166028710,18970,18970,18970,18970,0
20240216,134600,166028710,18970,18970,18970,18970,2
20240216,134500,165990770,18960,18960,18960,18960,0
20240216,134400,165990770,18960,18960,18960,18960,28
20240216,134300,165459890,18960,18960,18960,18960,3
20240216,134200,165403010,18960,18960,18960,18960,1
20240216,134100,165384050,18960,18960,18960,18960,1
20240216,134000,165365090,18960,18960,18960,18960,0
20240216,133900,165365090,18960,18960,18960,18960,0
20240216,133800,165365090,18960,18960,18960,18960,7
20240216,133700,165232370,18980,18980,18980,18980,0
20240216,133600,165232370,18980,18980,18980,18980,0
20240216,133500,165232370,18980,18980,18980,18980,0
20240216,133400,165232370,18980,18980,18980,18980,0
20240216,133300,165232370,18980,18980,18980,18980,11
20240216,133200,165023590,18980,18980,18980,18980,2
20240216,133100,164985630,18980,18980,18980,18970,34
20240216,133000,164340600,18980,18980,18980,18980,99
20240216,132900,162461580,18990,18990,18990,18990,5
20240216,132800,162366630,18990,18990,18990,18990,0
20240216,132700,162366630,18990,18990,18990,18990,0
20240216,132600,162366630,18990,18990,18990,18990,1
20240216,132500,162347640,18980,18980,18980,18980,49
20240216,132400,161417620,18980,18980,18980,18980,1
20240216,132300,161398640,18980,18980,18980,18980,10
20240216,132200,161208840,18980,18980,18980,18980,0
20240216,132100,161208840,18980,18980,18980,18980,1
20240216,132000,161189860,18970,18970,18970,18970,24
20240216,131900,160734580,18970,18970,18970,18970,0
20240216,131800,160734580,18970,18970,18970,18970,0
20240216,131700,160734580,18970,18970,18970,18970,0
20240216,131600,160734580,18970,18970,18970,18970,0
20240216,131500,160734580,18970,18970,18970,18970,0
20240216,131400,160734580,18970,18970,18970,18970,2
20240216,131300,160696640,18970,18970,18970,18970,5
20240216,131200,160601790,18970,18970,18970,18970,0
20240216,131100,160601790,18970,18970,18970,18970,0
20240216,131000,160601790,18970,18970,18970,18970,5
20240216,130900,160506940,18970,18970,18970,18970,23
20240216,130800,160070630,18980,18980,18980,18980,25
20240216,130700,159596130,18980,18980,18980,18980,0
20240216,130600,159596130,18980,18980,18980,18980,35
20240216,130500,158931830,18970,18970,18970,18970,1
20240216,130400,158912860,18970,18970,18970,18970,100
20240216,130300,157015860,18980,18980,18980,18970,3
20240216,130200,156958930,18980,18980,18980,18980,0
20240216,130100,156958930,18980,18980,18980,18980,1
20240216,130000,156939950,18970,18970,18970,18970,35
20240216,125900,156276000,18970,18970,18970,18970,0
20240216,125800,156276000,18970,18970,18970,18970,6
20240216,125700,156162180,18960,18960,18960,18960,33
20240216,125600,155536500,18960,18930,18960,18930,268
20240216,125500,150461580,18920,18920,18920,18920,0
20240216,125400,150461580,18920,18920,18920,18920,10
20240216,125300,150272380,18920,18920,18920,18920,1
20240216,125200,150253460,18920,18920,18920,18920,1
20240216,125100,150234540,18930,18930,18930,18930,195
20240216,125000,146543190,18920,18920,18920,18920,65
20240216,124900,145313390,18920,18920,18920,18920,36
20240216,124800,144632270,18930,18920,18930,18920,33
20240216,124700,144007900,18930,18930,18930,18930,0
20240216,124600,144007900,18930,18930,18930,18930,1
20240216,124500,143988970,18930,18930,18930,18930,100
20240216,124400,142095970,18930,18930,18930,18930,0
20240216,124300,142095970,18930,18930,18930,18930,0
20240216,124200,142095970,18930,18930,18930,18930,0
20240216,124100,142095970,18930,18920,18930,18920,57
20240216,124000,141017500,18900,18900,18900,18900,0
20240216,123900,141017500,18900,18900,18900,18900,0
20240216,123800,141017500,18900,18900,18900,18900,0
20240216,123700,141017500,18900,18880,18900,18880,392
20240216,123600,133609970,18880,18880,18880,18880,0
20240216,123500,133609970,18880,18870,18880,18870,502
20240216,123400,124137200,18870,18870,18870,18870,1
20240216,123300,124118330,18860,18860,18860,18860,0
20240216,123200,124118330,18860,18860,18860,18860,0
20240216,123100,124118330,18860,18860,18860,18860,100
20240216,123000,122232330,18860,18860,18860,18860,0
20240216,122900,122232330,18860,18860,18860,18860,3
20240216,122800,122175750,18840,18840,18840,18840,1
20240216,122700,122156910,18830,18830,18830,18830,0
20240216,122600,122156910,18830,18830,18830,18830,0
20240216,122500,122156910,18830,18830,18830,18830,0
20240216,122400,122156910,18830,18830,18830,18830,0
20240216,122300,122156910,18830,18830,18830,18830,0
20240216,122200,122156910,18830,18830,18830,18830,0
20240216,122100,122156910,18830,18830,18830,18830,0
20240216,122000,122156910,18830,18850,18850,18830,5
20240216,121900,122062690,18850,18850,18850,18850,9
20240216,121800,121893040,18850,18850,18850,18850,50
20240216,121700,120950540,18860,18860,18860,18860,0
20240216,121600,120950540,18860,18860,18860,18860,0
20240216,121500,120950540,18860,18860,18860,18860,0
20240216,121400,120950540,18860,18860,18860,18860,0
20240216,121300,120950540,18860,18860,18860,18860,0
20240216,121200,120950540,18860,18860,18860,18860,4
20240216,121100,120875100,18850,18840,18850,18840,210
20240216,121000,116916610,18840,18840,18840,18840,9
20240216,120900,116747050,18840,18840,18840,18840,0
20240216,120800,116747050,18840,18840,18840,18840,0
20240216,120700,116747050,18840,18840,18840,18840,0
20240216,120600,116747050,18840,18840,18840,18840,0
20240216,120500,116747050,18840,18840,18840,18840,18
20240216,120400,116407930,18840,18840,18840,18840,0
20240216,120300,116407930,18840,18840,18840,18840,1
20240216,120200,116389090,18820,18820,18820,18820,12
20240216,120100,116163250,18820,18830,18830,18820,3
20240216,120000,116106770,18830,18830,18830,18830,10
20240216,115900,115918470,18840,18840,18840,18840,0
20240216,115800,115918470,18840,18840,18840,18840,0
20240216,115700,115918470,18840,18840,18840,18840,33
20240216,115600,115296750,18850,18850,18850,18850,0
20240216,115500,115296750,18850,18850,18850,18850,0
20240216,115400,115296750,18850,18850,18850,18850,0
20240216,115300,115296750,18850,18850,18850,18850,0
20240216,115200,115296750,18850,18850,18850,18850,1
20240216,115100,115277900,18850,18850,18850,18850,0
20240216,115000,115277900,18850,18850,18850,18850,0
20240216,114900,115277900,18850,18850,18850,18850,1
20240216,114800,115259050,18850,18850,18850,18850,0
20240216,114700,115259050,18850,18850,18850,18850,0
20240216,114600,115259050,18850,18850,18850,18850,5
20240216,114500,115164800,18850,18850,18850,18850,3
20240216,114400,115108250,18850,18850,18850,18850,0
20240216,114300,115108250,18850,18850,18850,18850,0
20240216,114200,115108250,18850,18850,18850,18850,3
20240216,114100,115051700,18840,18840,18840,18840,0
20240216,114000,115051700,18840,18840,18840,18840,10
20240216,113900,114863300,18850,18840,18850,18840,45
20240216,113800,114015250,18850,18850,18850,18850,1
20240216,113700,113996400,18840,18840,18840,18840,0
20240216,113600,113996400,18840,18840,18840,18840,0
20240216,113500,113996400,18840,18840,18840,18840,0
20240216,113400,113996400,18840,18840,18840,18840,0
20240216,113300,113996400,18840,18840,18840,18840,68
20240216,113200,112715280,18840,18840,18840,18840,0
20240216,113100,112715280,18840,18840,18840,18840,1
20240216,113000,112696440,18840,18840,18840,18840,0
20240216,112900,112696440,18840,18840,18840,18840,0
20240216,112800,112696440,18840,18840,18840,18840,0
20240216,112700,112696440,18840,18840,18840,18840,3
20240216,112600,112639920,18840,18840,18840,18840,2
20240216,112500,112602240,18840,18840,18840,18840,0
20240216,112400,112602240,18840,18840,18840,18840,1
20240216,112300,112583400,18840,18840,18840,18840,0
20240216,112200,112583400,18840,18840,18840,18840,0
20240216,112100,112583400,18840,18840,18840,18840,0
20240216,112000,112583400,18840,18840,18840,18840,0
20240216,111900,112583400,18840,18840,18840,18840,8
20240216,111800,112432680,18830,18820,18830,18820,8
20240216,111700,112282080,18830,18830,18830,18830,0
20240216,111600,112282080,18830,18820,18830,18820,37
20240216,111500,111585700,18810,18810,18810,18810,20
20240216,111400,111209500,18810,18810,18810,18810,4
20240216,111300,111134260,18810,18810,18810,18810,0
20240216,111200,111134260,18810,18850,18850,18810,3
20240216,111100,111077780,18810,18830,18830,18810,55
20240216,111000,110043140,18830,18820,18830,18810,145
20240216,110900,107312870,18820,18820,18820,18820,0
20240216,110800,107312870,18820,18820,18820,18820,0
20240216,110700,107312870,18820,18820,18820,18810,22
20240216,110600,106898860,18810,18810,18810,18810,0
20240216,110500,106898860,18810,18810,18810,18810,0
20240216,110400,106898860,18810,18810,18810,18810,0
20240216,110300,106898860,18810,18810,18810,18810,0
20240216,110200,106898860,18810,18810,18820,18810,209
20240216,110100,102967420,18830,18830,18830,18830,2
20240216,110000,102929760,18830,18830,18830,18830,0
20240216,105900,102929760,18830,18820,18830,18820,22
20240216,105800,102515680,18810,18810,18810,18810,0
20240216,105700,102515680,18810,18810,18810,18810,1
20240216,105600,102496870,18810,18820,18820,18810,48
20240216,105500,101593910,18810,18810,18810,18810,18
20240216,105400,101255330,18810,18810,18810,18810,0
20240216,105300,101255330,18810,18810,18810,18810,91
20240216,105200,99543620,18810,18810,18810,18810,0
20240216,105100,99543620,18810,18810,18810,18810,32
20240216,105000,98941700,18820,18820,18820,18820,10
20240216,104900,98753500,18810,18810,18810,18810,0
20240216,104800,98753500,18810,18810,18810,18810,521
20240216,104700,88953490,18810,18810,18810,18810,42
20240216,104600,88163470,18820,18820,18820,18820,0
20240216,104500,88163470,18820,18820,18820,18820,0
20240216,104400,88163470,18820,18820,18820,18820,279
20240216,104300,82912690,18820,18840,18840,18820,47
20240216,104200,82028060,18840,18840,18840,18840,0
20240216,104100,82028060,18840,18840,18840,18840,30
20240216,104000,81462860,18810,18810,18810,18810,57
20240216,103900,80390690,18820,18820,18820,18820,4
20240216,103800,80315410,18810,18810,18810,18810,0
20240216,103700,80315410,18810,18810,18810,18810,34
20240216,103600,79675870,18810,18810,18810,18810,15
20240216,103500,79393720,18810,18820,18820,18810,181
20240216,103400,75988940,18810,18810,18810,18810,0
20240216,103300,75988940,18810,18800,18810,18800,37
20240216,103200,75293030,18800,18800,18800,18800,0
20240216,103100,75293030,18800,18800,18800,18800,0
20240216,103000,75293030,18800,18880,18880,18800,805
20240216,102900,60154380,18890,18890,18890,18890,0
20240216,102800,60154380,18890,18890,18890,18890,0
20240216,102700,60154380,18890,18890,18890,18890,0
20240216,102600,60154380,18890,18830,18890,18830,81
20240216,102500,58626140,18810,18810,18810,18810,0
20240216,102400,58626140,18810,18810,18810,18810,14
20240216,102300,58362800,18810,18890,18890,18810,337
20240216,102200,52019850,18890,18890,18890,18890,0
20240216,102100,52019850,18890,18890,18890,18890,0
20240216,102000,52019850,18890,18890,18890,18890,0
20240216,101900,52019850,18890,18890,18890,18890,1
20240216,101800,52000960,18890,18890,18890,18890,0
20240216,101700,52000960,18890,18890,18890,18890,10
20240216,101600,51812060,18830,18830,18830,18830,0
20240216,101500,51812060,18830,18830,18830,18830,33
20240216,101400,51190670,18840,18840,18840,18840,12
20240216,101300,50964590,18880,18880,18880,18880,1
20240216,101200,50945710,18830,18830,18830,18830,2
20240216,101100,50908050,18820,18880,18880,18820,309
20240216,101000,45087340,18890,18890,18890,18890,0
20240216,100900,45087340,18890,18880,18890,18880,4
20240216,100800,45011810,18880,18880,18880,18880,0
20240216,100700,45011810,18880,18880,18880,18880,4
20240216,100600,44936290,18880,18880,18880,18880,0
20240216,100500,44936290,18880,18880,18880,18880,1
20240216,100400,44917410,18870,18870,18870,18870,0
20240216,100300,44917410,18870,18880,18880,18870,2
20240216,100200,44879660,18880,18880,18880,18880,1
20240216,100100,44860780,18880,18880,18880,18880,0
20240216,100000,44860780,18880,18880,18880,18880,2
20240216,095900,44823020,18860,18860,18860,18860,0
20240216,095800,44823020,18860,18860,18860,18860,0
20240216,095700,44823020,18860,18860,18860,18860,0
20240216,095600,44823020,18860,18860,18860,18860,1
20240216,095500,44804160,18890,18890,18890,18890,0
20240216,095400,44804160,18890,18850,18890,18840,47
20240216,095300,43918100,18840,18840,18840,18840,0
20240216,095200,43918100,18840,18840,18840,18840,0
20240216,095100,43918100,18840,18840,18840,18840,0
20240216,095000,43918100,18840,18840,18840,18840,0
20240216,094900,43918100,18840,18840,18840,18840,0
20240216,094800,43918100,18840,18850,18850,18840,26
20240216,094700,43428250,18850,18850,18850,18850,15
20240216,094600,43145500,18850,18850,18850,18850,233
20240216,094500,38753450,18890,18860,18890,18860,3
20240216,094400,38696840,18850,18870,18870,18850,99
20240216,094300,36829740,18860,18860,18860,18860,0
20240216,094200,36829740,18860,18860,18860,18860,0
20240216,094100,36829740,18860,18860,18860,18860,0
20240216,094000,36829740,18860,18880,18880,18860,254
20240216,093900,32036320,18870,18880,18880,18870,24
20240216,093800,31583340,18880,18880,18880,18880,4
20240216,093700,31507820,18890,18890,18890,18890,1
20240216,093600,31488930,18890,18870,18890,18870,6
20240216,093500,31375690,18870,18870,18870,18870,3
20240216,093400,31319080,18870,18880,18880,18870,105
20240216,093300,29336880,18890,18890,18890,18890,0
20240216,093200,29336880,18890,18890,18890,18890,58
20240216,093100,28241260,18970,18970,18970,18970,3
20240216,093000,28184350,18980,18990,19000,18890,44
20240216,092900,27351520,19000,18940,19000,18940,195
20240216,092800,23656780,18930,18920,18930,18920,76
20240216,092700,22218540,18900,18900,18900,18900,0
20240216,092600,22218540,18900,18900,18900,18900,12
20240216,092500,21991740,18900,18900,18900,18900,8
20240216,092400,21840540,18900,18900,18900,18900,6
20240216,092300,21727140,18920,18920,18920,18920,0
20240216,092200,21727140,18920,18920,18920,18920,14
20240216,092100,21462260,18920,18920,18920,18920,0
20240216,092000,21462260,18920,18920,18920,18920,10
20240216,091900,21273060,18930,18930,18930,18930,0
20240216,091800,21273060,18930,18930,18930,18930,0
20240216,091700,21273060,18930,18930,18930,18930,0
20240216,091600,21273060,18930,18900,18930,18900,5
20240216,091500,21178470,18920,18930,18930,18920,10
20240216,091400,20989180,18920,18920,18920,18920,0
20240216,091300,20989180,18920,18910,18920,18910,7
20240216,091200,20856800,18890,18880,18890,18880,128
20240216,091100,18439150,18880,18890,18890,18880,24
20240216,091000,17985890,18890,18890,18890,18890,12
20240216,090900,17759210,18890,18900,18900,18890,79
20240216,090800,16266260,18940,18920,18940,18900,220
20240216,090700,12104100,18920,18900,18920,18900,125
20240216,090600,9741020,18890,18890,18890,18890,121
20240216,090500,7455330,18890,18890,18890,18890,38
20240216,090400,6737510,18890,18890,18890,18890,30
20240216,090300,6170810,18890,18900,18900,18890,20
20240216,090200,5792960,18880,18920,18920,18880,200
20240216,090100,2010780,18920,19030,19030,18920,17
20240216,090000,1688670,18940,19000,19000,18940,89