KissMeData/044450/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,192600,690269550,9100,9100,9100,9100,2569
20240216,192500,690269550,9100,9100,9100,9100,0
20240216,192400,690269550,9100,9100,9100,9100,0
20240216,192300,690269550,9100,9100,9100,9100,0
20240216,192200,690269550,9100,9100,9100,9100,0
20240216,192100,690269550,9100,9100,9100,9100,0
20240216,192000,690269550,9100,9100,9100,9100,0
20240216,191900,690269550,9100,9100,9100,9100,0
20240216,191800,690269550,9100,9100,9100,9100,0
20240216,191700,690269550,9100,9100,9100,9100,0
20240216,191600,690269550,9100,9100,9100,9100,0
20240216,191500,690269550,9100,9100,9100,9100,0
20240216,191400,690269550,9100,9100,9100,9100,0
20240216,191300,690269550,9100,9100,9100,9100,0
20240216,191200,690269550,9100,9100,9100,9100,0
20240216,191100,690269550,9100,9100,9100,9100,0
20240216,191000,690269550,9100,9100,9100,9100,0
20240216,190900,690269550,9100,9100,9100,9100,0
20240216,190800,690269550,9100,9100,9100,9100,0
20240216,190700,690269550,9100,9100,9100,9100,0
20240216,190600,690269550,9100,9100,9100,9100,0
20240216,190500,690269550,9100,9100,9100,9100,0
20240216,190400,690269550,9100,9100,9100,9100,0
20240216,190300,690269550,9100,9100,9100,9100,0
20240216,190200,690269550,9100,9100,9100,9100,0
20240216,190100,690269550,9100,9100,9100,9100,0
20240216,190000,690269550,9100,9100,9100,9100,0
20240216,185900,690269550,9100,9100,9100,9100,0
20240216,185800,690269550,9100,9100,9100,9100,0
20240216,185700,690269550,9100,9100,9100,9100,0
20240216,185600,690269550,9100,9100,9100,9100,2569
20240216,185500,690269550,9100,9100,9100,9100,0
20240216,185400,690269550,9100,9100,9100,9100,0
20240216,185300,690269550,9100,9100,9100,9100,0
20240216,185200,690269550,9100,9100,9100,9100,0
20240216,185100,690269550,9100,9100,9100,9100,0
20240216,185000,690269550,9100,9100,9100,9100,0
20240216,184900,690269550,9100,9100,9100,9100,0
20240216,184800,690269550,9100,9100,9100,9100,0
20240216,184700,690269550,9100,9100,9100,9100,0
20240216,184600,690269550,9100,9100,9100,9100,0
20240216,184500,690269550,9100,9100,9100,9100,0
20240216,184400,690269550,9100,9100,9100,9100,0
20240216,184300,690269550,9100,9100,9100,9100,0
20240216,184200,690269550,9100,9100,9100,9100,0
20240216,184100,690269550,9100,9100,9100,9100,0
20240216,184000,690269550,9100,9100,9100,9100,0
20240216,183900,690269550,9100,9100,9100,9100,0
20240216,183800,690269550,9100,9100,9100,9100,0
20240216,183700,690269550,9100,9100,9100,9100,0
20240216,183600,690269550,9100,9100,9100,9100,0
20240216,183500,690269550,9100,9100,9100,9100,0
20240216,183400,690269550,9100,9100,9100,9100,0
20240216,183300,690269550,9100,9100,9100,9100,0
20240216,183200,690269550,9100,9100,9100,9100,0
20240216,183100,690269550,9100,9100,9100,9100,0
20240216,183000,690269550,9100,9100,9100,9100,0
20240216,182900,690269550,9100,9100,9100,9100,0
20240216,182800,690269550,9100,9100,9100,9100,0
20240216,182700,690269550,9100,9100,9100,9100,0
20240216,182600,690269550,9100,9100,9100,9100,2569
20240216,182500,690269550,9100,9100,9100,9100,0
20240216,182400,690269550,9100,9100,9100,9100,0
20240216,182300,690269550,9100,9100,9100,9100,0
20240216,182200,690269550,9100,9100,9100,9100,0
20240216,182100,690269550,9100,9100,9100,9100,0
20240216,182000,690269550,9100,9100,9100,9100,0
20240216,181900,690269550,9100,9100,9100,9100,0
20240216,181800,690269550,9100,9100,9100,9100,0
20240216,181700,690269550,9100,9100,9100,9100,0
20240216,181600,690269550,9100,9100,9100,9100,0
20240216,181500,690269550,9100,9100,9100,9100,0
20240216,181400,690269550,9100,9100,9100,9100,0
20240216,181300,690269550,9100,9100,9100,9100,0
20240216,181200,690269550,9100,9100,9100,9100,0
20240216,181100,690269550,9100,9100,9100,9100,0
20240216,181000,690269550,9100,9100,9100,9100,0
20240216,180900,690269550,9100,9100,9100,9100,0
20240216,180800,690269550,9100,9100,9100,9100,0
20240216,180700,690269550,9100,9100,9100,9100,0
20240216,180600,690269550,9100,9100,9100,9100,0
20240216,180500,690269550,9100,9100,9100,9100,0
20240216,180400,690269550,9100,9100,9100,9100,0
20240216,180300,690269550,9100,9100,9100,9100,0
20240216,180200,690269550,9100,9100,9100,9100,0
20240216,180100,690269550,9100,9100,9100,9100,0
20240216,180000,690269550,9100,9100,9100,9100,0
20240216,175900,690269550,9100,9100,9100,9100,0
20240216,175800,690269550,9100,9100,9100,9100,0
20240216,175700,690269550,9100,9100,9100,9100,0
20240216,175600,690269550,9100,9100,9100,9100,2569
20240216,175500,690269550,9100,9100,9100,9100,0
20240216,175400,690269550,9100,9100,9100,9100,0
20240216,175300,690269550,9100,9100,9100,9100,0
20240216,175200,690269550,9100,9100,9100,9100,0
20240216,175100,690269550,9100,9100,9100,9100,0
20240216,175000,690269550,9100,9100,9100,9100,0
20240216,174900,690269550,9100,9100,9100,9100,0
20240216,174800,690269550,9100,9100,9100,9100,0
20240216,174700,690269550,9100,9100,9100,9100,0
20240216,174600,690269550,9100,9100,9100,9100,0
20240216,174500,690269550,9100,9100,9100,9100,0
20240216,174400,690269550,9100,9100,9100,9100,0
20240216,174300,690269550,9100,9100,9100,9100,0
20240216,174200,690269550,9100,9100,9100,9100,0
20240216,174100,690269550,9100,9100,9100,9100,0
20240216,174000,690269550,9100,9100,9100,9100,0
20240216,173900,690269550,9100,9100,9100,9100,0
20240216,173800,690269550,9100,9100,9100,9100,0
20240216,173700,690269550,9100,9100,9100,9100,0
20240216,173600,690269550,9100,9100,9100,9100,0
20240216,173500,690269550,9100,9100,9100,9100,0
20240216,173400,690269550,9100,9100,9100,9100,0
20240216,173300,690269550,9100,9100,9100,9100,0
20240216,173200,690269550,9100,9100,9100,9100,0
20240216,173100,690269550,9100,9100,9100,9100,0
20240216,173000,690269550,9100,9100,9100,9100,0
20240216,172900,690269550,9100,9100,9100,9100,0
20240216,172800,690269550,9100,9100,9100,9100,0
20240216,172700,690269550,9100,9100,9100,9100,0
20240216,172600,690269550,9100,9100,9100,9100,2569
20240216,172500,690269550,9100,9100,9100,9100,0
20240216,172400,690269550,9100,9100,9100,9100,0
20240216,172300,690269550,9100,9100,9100,9100,0
20240216,172200,690269550,9100,9100,9100,9100,0
20240216,172100,690269550,9100,9100,9100,9100,0
20240216,172000,690269550,9100,9100,9100,9100,0
20240216,171900,690269550,9100,9100,9100,9100,0
20240216,171800,690269550,9100,9100,9100,9100,0
20240216,171700,690269550,9100,9100,9100,9100,0
20240216,171600,690269550,9100,9100,9100,9100,0
20240216,171500,690269550,9100,9100,9100,9100,0
20240216,171400,690269550,9100,9100,9100,9100,0
20240216,171300,690269550,9100,9100,9100,9100,0
20240216,171200,690269550,9100,9100,9100,9100,0
20240216,171100,690269550,9100,9100,9100,9100,0
20240216,171000,690269550,9100,9100,9100,9100,0
20240216,170900,690269550,9100,9100,9100,9100,0
20240216,170800,690269550,9100,9100,9100,9100,0
20240216,170700,690269550,9100,9100,9100,9100,0
20240216,170600,690269550,9100,9100,9100,9100,0
20240216,170500,690269550,9100,9100,9100,9100,0
20240216,170400,690269550,9100,9100,9100,9100,0
20240216,170300,690269550,9100,9100,9100,9100,0
20240216,170200,690269550,9100,9100,9100,9100,0
20240216,170100,690269550,9100,9100,9100,9100,0
20240216,170000,690269550,9100,9100,9100,9100,0
20240216,165900,690269550,9100,9100,9100,9100,0
20240216,165800,690269550,9100,9100,9100,9100,0
20240216,165700,690269550,9100,9100,9100,9100,0
20240216,165600,690269550,9100,9100,9100,9100,2569
20240216,165500,690269550,9100,9100,9100,9100,0
20240216,165400,690269550,9100,9100,9100,9100,0
20240216,165300,690269550,9100,9100,9100,9100,0
20240216,165200,690269550,9100,9100,9100,9100,0
20240216,165100,690269550,9100,9100,9100,9100,0
20240216,165000,690269550,9100,9100,9100,9100,0
20240216,164900,690269550,9100,9100,9100,9100,0
20240216,164800,690269550,9100,9100,9100,9100,0
20240216,164700,690269550,9100,9100,9100,9100,0
20240216,164600,690269550,9100,9100,9100,9100,0
20240216,164500,690269550,9100,9100,9100,9100,0
20240216,164400,690269550,9100,9100,9100,9100,0
20240216,164300,690269550,9100,9100,9100,9100,0
20240216,164200,690269550,9100,9100,9100,9100,0
20240216,164100,690269550,9100,9100,9100,9100,0
20240216,164000,690269550,9100,9100,9100,9100,0
20240216,163900,690269550,9100,9100,9100,9100,0
20240216,163800,690269550,9100,9100,9100,9100,0
20240216,163700,690269550,9100,9100,9100,9100,0
20240216,163600,690269550,9100,9100,9100,9100,0
20240216,163500,690269550,9100,9100,9100,9100,0
20240216,163400,690269550,9100,9100,9100,9100,0
20240216,163300,690269550,9100,9100,9100,9100,0
20240216,163200,690269550,9100,9100,9100,9100,0
20240216,163100,690269550,9100,9100,9100,9100,0
20240216,163000,690269550,9100,9100,9100,9100,0
20240216,162900,690269550,9100,9100,9100,9100,0
20240216,162800,690269550,9100,9100,9100,9100,0
20240216,162700,690269550,9100,9100,9100,9100,0
20240216,162600,690269550,9100,9100,9100,9100,2569
20240216,162500,690269550,9100,9100,9100,9100,0
20240216,162400,690269550,9100,9100,9100,9100,0
20240216,162300,690269550,9100,9100,9100,9100,0
20240216,162200,690269550,9100,9100,9100,9100,0
20240216,162100,690269550,9100,9100,9100,9100,0
20240216,162000,690269550,9100,9100,9100,9100,0
20240216,161900,690269550,9100,9100,9100,9100,0
20240216,161800,690269550,9100,9100,9100,9100,0
20240216,161700,690269550,9100,9100,9100,9100,0
20240216,161600,690269550,9100,9100,9100,9100,0
20240216,161500,690269550,9100,9100,9100,9100,0
20240216,161400,690269550,9100,9100,9100,9100,0
20240216,161300,690269550,9100,9100,9100,9100,0
20240216,161200,690269550,9100,9100,9100,9100,0
20240216,161100,690269550,9100,9100,9100,9100,0
20240216,161000,690269550,9100,9100,9100,9100,0
20240216,160900,690269550,9100,9100,9100,9100,0
20240216,160800,690269550,9100,9100,9100,9100,0
20240216,160700,690269550,9100,9100,9100,9100,0
20240216,160600,690269550,9100,9100,9100,9100,0
20240216,160500,690269550,9100,9100,9100,9100,0
20240216,160400,690269550,9100,9100,9100,9100,0
20240216,160300,690269550,9100,9100,9100,9100,0
20240216,160200,690269550,9100,9100,9100,9100,0
20240216,160100,690269550,9100,9100,9100,9100,0
20240216,160000,690269550,9100,9100,9100,9100,0
20240216,155900,690269550,9100,9100,9100,9100,0
20240216,155800,690269550,9100,9100,9100,9100,0
20240216,155700,690269550,9100,9100,9100,9100,0
20240216,155600,690269550,9100,9100,9100,9100,2569
20240216,155500,690269550,9100,9100,9100,9100,0
20240216,155400,690269550,9100,9100,9100,9100,0
20240216,155300,690269550,9100,9100,9100,9100,0
20240216,155200,690269550,9100,9100,9100,9100,0
20240216,155100,690269550,9100,9100,9100,9100,0
20240216,155000,690269550,9100,9100,9100,9100,0
20240216,154900,690269550,9100,9100,9100,9100,0
20240216,154800,690269550,9100,9100,9100,9100,0
20240216,154700,690269550,9100,9100,9100,9100,0
20240216,154600,690269550,9100,9100,9100,9100,0
20240216,154500,690269550,9100,9100,9100,9100,0
20240216,154400,690269550,9100,9100,9100,9100,0
20240216,154300,690269550,9100,9100,9100,9100,0
20240216,154200,690269550,9100,9100,9100,9100,0
20240216,154100,690269550,9100,9100,9100,9100,0
20240216,154000,690269550,9100,9100,9100,9100,0
20240216,153900,690269550,9100,9100,9100,9100,0
20240216,153800,690269550,9100,9100,9100,9100,0
20240216,153700,690269550,9100,9100,9100,9100,0
20240216,153600,690269550,9100,9100,9100,9100,0
20240216,153500,690269550,9100,9100,9100,9100,0
20240216,153400,690269550,9100,9100,9100,9100,0
20240216,153300,690269550,9100,9100,9100,9100,0
20240216,153200,690269550,9100,9100,9100,9100,0
20240216,153100,690269550,9100,9100,9100,9100,0
20240216,153000,690269550,9100,9100,9100,9100,2569
20240216,152900,666891650,9040,9040,9040,9040,0
20240216,152800,666891650,9040,9040,9040,9040,0
20240216,152700,666891650,9040,9040,9040,9040,0
20240216,152600,666891650,9040,9040,9040,9040,0
20240216,152500,666891650,9040,9040,9040,9040,0
20240216,152400,666891650,9040,9040,9040,9040,0
20240216,152300,666891650,9040,9040,9040,9040,0
20240216,152200,666891650,9040,9040,9040,9040,0
20240216,152100,666891650,9040,9040,9040,9040,0
20240216,152000,666891650,9040,9040,9040,9040,0
20240216,151900,666891650,9040,9080,9080,9040,650
20240216,151800,661007520,9080,9080,9080,9080,56
20240216,151700,660499040,9080,9070,9080,9070,123
20240216,151600,659383210,9070,9080,9080,9070,134
20240216,151500,658167160,9080,9080,9080,9070,12
20240216,151400,658058250,9080,9080,9080,9060,184
20240216,151300,656387610,9060,9070,9080,9060,90
20240216,151200,655571240,9070,9080,9080,9060,74
20240216,151100,654899910,9080,9080,9080,9070,148
20240216,151000,653556120,9080,9080,9080,9060,191
20240216,150900,651823410,9070,9080,9080,9070,73
20240216,150800,651160650,9080,9080,9080,9070,131
20240216,150700,649971200,9070,9050,9070,9050,720
20240216,150600,643455030,9050,9070,9070,9040,678
20240216,150500,637317500,9090,9080,9090,9040,839
20240216,150400,629720540,9090,9090,9090,9080,53
20240216,150300,629238840,9090,9080,9090,9070,169
20240216,150200,627704350,9080,9080,9080,9070,62
20240216,150100,627141470,9080,9070,9080,9070,52
20240216,150000,626669400,9050,9090,9090,9050,1799
20240216,145900,610383840,9090,9090,9110,9070,1069
20240216,145800,600685010,9090,9100,9110,9080,141
20240216,145700,599402030,9100,9100,9100,9080,213
20240216,145600,597464040,9100,9090,9100,9070,38
20240216,145500,597119100,9070,9080,9090,9070,214
20240216,145400,595174210,9090,9090,9090,9070,174
20240216,145300,593593970,9090,9050,9090,9050,33
20240216,145200,593294140,9050,9070,9080,9040,1746
20240216,145100,577490640,9070,9050,9090,9050,18
20240216,145000,577327330,9050,9100,9100,9050,2012
20240216,144900,559111950,9070,9090,9110,9070,298
20240216,144800,556403790,9090,9090,9090,9070,80
20240216,144700,555677270,9100,9090,9100,9080,44
20240216,144600,555277310,9080,9080,9080,9070,164
20240216,144500,553788230,9080,9090,9090,9080,72
20240216,144400,553134410,9110,9110,9120,9080,1205
20240216,144300,542185860,9100,9120,9120,9100,150
20240216,144200,540820380,9120,9120,9120,9110,65
20240216,144100,540227730,9120,9110,9120,9100,374
20240216,144000,536821080,9110,9100,9110,9100,279
20240216,143900,534282070,9100,9100,9100,9090,52
20240216,143800,533808880,9100,9100,9100,9090,172
20240216,143700,532243710,9100,9100,9100,9100,22
20240216,143600,532043510,9090,9100,9100,9090,98
20240216,143500,531151960,9100,9110,9110,9100,270
20240216,143400,528694720,9100,9090,9110,9090,267
20240216,143300,526264970,9100,9090,9120,9090,939
20240216,143200,517713310,9110,9090,9110,9080,22
20240216,143100,517513050,9110,9110,9110,9070,72
20240216,143000,516857650,9110,9100,9110,9080,148
20240216,142900,515510980,9090,9080,9090,9070,431
20240216,142800,511597260,9080,9080,9080,9070,224
20240216,142700,509563370,9100,9090,9100,9090,270
20240216,142600,507107660,9100,9100,9110,9090,39
20240216,142500,506752690,9110,9110,9110,9090,57
20240216,142400,506233910,9110,9120,9120,9090,171
20240216,142300,504676280,9120,9120,9120,9100,64
20240216,142200,504093370,9120,9110,9120,9100,233
20240216,142100,501970390,9100,9110,9110,9100,25
20240216,142000,501742780,9110,9110,9110,9100,49
20240216,141900,501296420,9110,9100,9110,9080,139
20240216,141800,500031440,9100,9090,9100,9090,289
20240216,141700,497401880,9100,9100,9100,9090,74
20240216,141600,496728550,9090,9090,9100,9090,200
20240216,141500,494909320,9080,9090,9090,9080,51
20240216,141400,494445760,9090,9090,9090,9090,21
20240216,141300,494254870,9080,9090,9090,9080,227
20240216,141200,492192010,9090,9090,9090,9080,55
20240216,141100,491692120,9090,9100,9100,9090,198
20240216,141000,489890740,9090,9090,9100,9090,139
20240216,140900,488626830,9090,9100,9100,9090,109
20240216,140800,487635960,9090,9090,9100,9090,301
20240216,140700,484899660,9090,9080,9100,9080,153
20240216,140600,483508740,9080,9060,9080,9060,1139
20240216,140500,473176860,9070,9060,9070,9060,862
20240216,140400,465367100,9060,9060,9060,9050,98
20240216,140300,464479440,9060,9060,9060,9050,30
20240216,140200,464207670,9060,9060,9060,9050,277
20240216,140100,461699050,9060,9060,9060,9060,59
20240216,140000,461164510,9060,9060,9060,9050,350
20240216,135900,457994950,9060,9060,9060,9040,74
20240216,135800,457324600,9050,9060,9060,9040,193
20240216,135700,455577800,9060,9060,9060,9050,168
20240216,135600,454055780,9050,9050,9060,9040,27
20240216,135500,453811340,9050,9060,9060,9050,103
20240216,135400,452878980,9050,9050,9060,9050,766
20240216,135300,445946650,9050,9060,9060,9050,68
20240216,135200,445331040,9060,9060,9060,9060,43
20240216,135100,444941460,9050,9050,9060,9050,181
20240216,135000,443302930,9060,9040,9060,9040,66
20240216,134900,442705050,9050,9060,9060,9050,202
20240216,134800,440875080,9060,9060,9060,9060,30
20240216,134700,440603280,9060,9050,9060,9050,121
20240216,134600,439507850,9060,9050,9060,9040,235
20240216,134500,437380740,9050,9040,9050,9040,174
20240216,134400,435806130,9040,9050,9050,9040,99
20240216,134300,434910770,9050,9060,9060,9040,329
20240216,134200,431931240,9060,9050,9060,9050,389
20240216,134100,428410670,9050,9050,9050,9050,72
20240216,134000,427759070,9050,9040,9050,9040,211
20240216,133900,425849710,9040,9040,9040,9040,59
20240216,133800,425316350,9040,9030,9040,9030,111
20240216,133700,424313670,9030,9030,9030,9020,50
20240216,133600,423862210,9030,9030,9030,9030,42
20240216,133500,423482950,9030,9030,9030,9030,180
20240216,133400,421857550,9030,9030,9030,9030,63
20240216,133300,421288660,9020,9030,9030,9020,53
20240216,133200,420810100,9030,9030,9030,9030,157
20240216,133100,419392390,9030,9030,9030,9020,107
20240216,133000,418427180,9030,9030,9030,9020,150
20240216,132900,417072720,9030,9030,9030,9010,147
20240216,132800,415747130,9030,9020,9030,9020,79
20240216,132700,415034500,9020,9030,9030,9010,267
20240216,132600,412623700,9030,9030,9030,9020,54
20240216,132500,412136090,9020,9030,9030,9020,64
20240216,132400,411558530,9020,9030,9030,9010,161
20240216,132300,410104840,9030,9030,9030,9020,85
20240216,132200,409337720,9030,9030,9030,9020,64
20240216,132100,408759830,9030,9030,9030,9010,180
20240216,132000,407134580,9030,9020,9030,9020,122
20240216,131900,406034050,9020,9030,9030,9020,210
20240216,131800,404138130,9030,9030,9030,9030,84
20240216,131700,403379610,9030,9030,9030,9020,59
20240216,131600,402846870,9030,9020,9030,9020,176
20240216,131500,401258950,9020,9020,9020,9020,4
20240216,131400,401222870,9020,9020,9020,9010,27
20240216,131300,400979360,9020,9020,9020,9020,35
20240216,131200,400663660,9020,9020,9020,9020,9
20240216,131100,400582480,9010,9030,9030,9010,46
20240216,131000,400167910,9030,9010,9030,9010,176
20240216,130900,398581490,9000,9010,9010,9000,77
20240216,130800,397888220,9000,9020,9020,9000,534
20240216,130700,393077000,9020,9020,9020,9020,37
20240216,130600,392743260,9020,9020,9020,9020,2
20240216,130500,392725220,9020,9010,9020,9010,31
20240216,130400,392445620,9010,9020,9020,9010,41
20240216,130300,392075830,9030,9030,9030,9030,5
20240216,130200,392030680,9030,9030,9030,9030,4
20240216,130100,391994560,9030,9040,9040,9030,61
20240216,130000,391443430,9030,9040,9040,9030,5
20240216,125900,391398250,9040,9040,9040,9040,2
20240216,125800,391380170,9040,9030,9040,9010,349
20240216,125700,388228500,9030,9030,9030,9030,2
20240216,125600,388210440,9030,9030,9030,9030,15
20240216,125500,388074990,9030,9040,9040,9020,148
20240216,125400,386739440,9040,9040,9040,9040,18
20240216,125300,386576720,9040,9030,9040,9030,4
20240216,125200,386540590,9030,9040,9040,9030,55
20240216,125100,386043470,9030,9030,9040,9030,240
20240216,125000,383875990,9030,9020,9030,9020,58
20240216,124900,383352770,9020,9020,9020,9020,37
20240216,124800,383019030,9020,9020,9020,9010,14
20240216,124700,382892780,9020,9020,9020,9020,27
20240216,124600,382649240,9020,9020,9020,9020,23
20240216,124500,382441780,9020,9010,9020,9010,224
20240216,124400,380421330,9020,9020,9020,9020,4
20240216,124300,380385250,9020,9020,9020,9020,100
20240216,124200,379483250,9020,9010,9020,9010,7
20240216,124100,379420140,9020,9020,9020,9020,4
20240216,124000,379384060,9020,9020,9020,9020,31
20240216,123900,379104440,9020,9010,9020,9010,9
20240216,123800,379023290,9020,9020,9020,9020,56
20240216,123700,378518170,9020,9020,9020,9020,28
20240216,123600,378265610,9020,9020,9020,9020,18
20240216,123500,378103250,9010,9020,9020,9010,6
20240216,123400,378049170,9010,9010,9010,9010,1126
20240216,123300,367903910,9010,9010,9010,9010,13
20240216,123200,367786780,9010,9000,9010,9000,6
20240216,123100,367732750,9010,9010,9010,9010,48
20240216,123000,367300270,9010,9010,9010,9010,39
20240216,122900,366948880,9010,9000,9010,9000,57
20240216,122800,366435340,9000,8990,9000,8990,729
20240216,122700,359874350,9000,9000,9000,9000,5
20240216,122600,359829350,9000,8990,9000,8990,9
20240216,122500,359748400,9000,9000,9000,9000,43
20240216,122400,359361400,9000,9000,9000,9000,2
20240216,122300,359343400,9000,9000,9000,9000,17
20240216,122200,359190400,8990,9000,9000,8990,17
20240216,122100,359037430,9000,9000,9000,9000,5
20240216,122000,358992430,9000,9000,9000,8980,53
20240216,121900,358515950,8990,8990,8990,8980,12
20240216,121800,358408100,9000,8990,9000,8990,17
20240216,121700,358255250,8990,8990,9000,8990,14
20240216,121600,358129380,8980,9000,9000,8980,26
20240216,121500,357895510,9000,8990,9000,8990,23
20240216,121400,357688520,8990,9000,9000,8990,60
20240216,121300,357148720,9000,8980,9000,8980,30
20240216,121200,356878850,8990,9000,9000,8990,21
20240216,121100,356690000,9000,9000,9010,9000,60
20240216,121000,356149710,9010,9000,9010,9000,2
20240216,120900,356131700,8990,9000,9000,8990,12
20240216,120800,356023730,9000,9010,9010,9000,89
20240216,120700,355222390,9010,9010,9010,9010,24
20240216,120600,355006150,9000,9000,9010,9000,452
20240216,120500,350938110,9000,8990,9000,8990,28
20240216,120400,350686120,9000,8990,9000,8960,238
20240216,120300,348549740,9000,9000,9000,8990,28
20240216,120200,348297780,9000,8990,9000,8990,311
20240216,120100,345501850,8990,8990,8990,8990,18
20240216,120000,345340030,8990,8980,8990,8980,9
20240216,115900,345259150,8990,8990,8990,8990,27
20240216,115800,345016420,8990,8990,8990,8990,42
20240216,115700,344638840,8990,8980,8990,8970,6
20240216,115600,344584940,8990,8990,9000,8990,27
20240216,115500,344342180,8990,8990,8990,8960,2484
20240216,115400,322063320,9000,9000,9000,9000,27
20240216,115300,321820320,8990,9000,9000,8990,60
20240216,115200,321280350,9000,9000,9000,9000,17
20240216,115100,321127350,9000,9000,9000,9000,4
20240216,115000,321091350,9000,9000,9000,8990,53
20240216,114900,320614380,9000,9000,9000,9000,29
20240216,114800,320353380,9000,9000,9000,9000,4
20240216,114700,320317380,9000,9000,9000,8990,32
20240216,114600,320029410,9000,9000,9000,8990,15
20240216,114500,319894420,9000,9000,9000,9000,21
20240216,114400,319705420,9000,8990,9000,8990,15
20240216,114300,319570450,9000,9000,9000,9000,7
20240216,114200,319507450,9000,9000,9000,9000,9
20240216,114100,319426450,9000,9000,9000,8990,9
20240216,114000,319345470,8990,9000,9000,8990,28
20240216,113900,319093500,9000,9000,9000,9000,11
20240216,113800,318994500,9000,9000,9000,9000,29
20240216,113700,318733500,9000,9000,9000,8990,11
20240216,113600,318634530,9000,9000,9000,9000,32
20240216,113500,318346530,9000,9000,9000,9000,39
20240216,113400,317995530,9000,9000,9000,8990,8
20240216,113300,317923560,9000,9000,9000,9000,113
20240216,113200,316906560,9000,9000,9000,9000,31
20240216,113100,316627560,9000,9000,9000,8990,13
20240216,113000,316510590,9000,9000,9000,9000,18
20240216,112900,316348590,9000,9000,9000,9000,26
20240216,112800,316114590,9000,9000,9000,9000,17
20240216,112700,315961590,9000,9000,9000,9000,17
20240216,112600,315808590,9000,8990,9000,8990,71
20240216,112500,315170270,8980,8990,8990,8980,30
20240216,112400,314900840,8990,8990,8990,8990,113
20240216,112300,313884970,8990,8990,8990,8990,25
20240216,112200,313660220,8990,8990,8990,8980,39
20240216,112100,313309810,8990,8990,8990,8990,15
20240216,112000,313174960,8990,8990,8990,8990,25
20240216,111900,312950210,8990,8990,8990,8990,8
20240216,111800,312878290,8990,8990,8990,8990,11
20240216,111700,312779400,8990,8990,8990,8990,37
20240216,111600,312446770,8990,9000,9000,8990,30
20240216,111500,312176920,9000,9000,9000,9000,20
20240216,111400,311996920,8990,8990,9000,8990,293
20240216,111300,309362800,8990,8980,8990,8980,99
20240216,111200,308473230,8980,8980,8980,8980,56
20240216,111100,307970350,8970,8980,8980,8970,593
20240216,111000,302650210,8980,8980,8980,8980,24
20240216,110900,302434690,8980,8980,8980,8980,62
20240216,110800,301877930,8980,8980,8980,8970,406
20240216,110700,298233050,8980,8980,8980,8970,79
20240216,110600,297523660,8970,8980,8980,8970,102
20240216,110500,296608700,8980,8980,8980,8970,112
20240216,110400,295603940,8980,8980,8980,8980,152
20240216,110300,294238980,8980,8990,8990,8980,109
20240216,110200,293259110,8990,8980,8990,8980,44
20240216,110100,292863680,8980,8980,8980,8980,9
20240216,110000,292782860,8990,8990,8990,8980,53
20240216,105900,292306460,8980,8980,8990,8980,42
20240216,105800,291929220,8980,8980,8980,8980,12
20240216,105700,291821460,8970,8980,8980,8970,202
20240216,105600,290009450,8990,8990,8990,8990,49
20240216,105500,289568940,8990,8990,8990,8970,83
20240216,105400,288823010,8980,8970,8990,8970,106
20240216,105300,287871210,8980,8980,8980,8980,47
20240216,105200,287449150,8980,8980,8980,8980,12
20240216,105100,287341390,8980,8980,8980,8980,12
20240216,105000,287233630,8980,8980,8980,8970,184
20240216,104900,285582810,8980,8980,8980,8980,15
20240216,104800,285448110,8980,8970,8980,8970,14
20240216,104700,285322490,8980,8980,8980,8970,80
20240216,104600,284604610,8980,8980,8980,8980,20
20240216,104500,284425010,8980,8980,8980,8980,26
20240216,104400,284191530,8980,8980,8980,8980,24
20240216,104300,283976010,8980,8980,8980,8980,13
20240216,104200,283859270,8980,8980,8980,8980,13
20240216,104100,283742530,8980,8970,8980,8970,44
20240216,104000,283347520,8970,8970,8970,8970,14
20240216,103900,283221940,8980,8970,8980,8970,9
20240216,103800,283141160,8960,8960,8960,8960,144
20240216,103700,281850920,8960,8980,8980,8950,144
20240216,103600,280561110,8970,8980,8980,8970,16
20240216,103500,280417440,8980,8980,8980,8980,25
20240216,103400,280192940,8980,8970,8980,8970,16
20240216,103300,280049390,8970,8960,8970,8960,257
20240216,103200,277745710,8950,8920,8950,8920,6261
20240216,103100,221886000,8920,8920,8920,8920,79
20240216,103000,221181320,8920,8920,8920,8910,18
20240216,102900,221020770,8920,8910,8920,8910,39
20240216,102800,220672990,8920,8920,8920,8920,47
20240216,102700,220253750,8910,8910,8920,8910,297
20240216,102600,217606750,8910,8890,8910,8890,37
20240216,102500,217277320,8910,8910,8910,8900,14
20240216,102400,217152660,8910,8910,8910,8900,72
20240216,102300,216511630,8910,8910,8920,8910,104
20240216,102200,215584970,8920,8920,8920,8920,4
20240216,102100,215549290,8910,8920,8920,8910,69
20240216,102000,214934060,8920,8920,8920,8920,9
20240216,101900,214853780,8920,8920,8920,8920,28
20240216,101800,214604020,8910,8920,8920,8910,23
20240216,101700,214399020,8920,8920,8920,8920,15
20240216,101600,214265220,8910,8910,8910,8910,10
20240216,101500,214176120,8920,8920,8920,8920,15
20240216,101400,214042320,8910,8920,8920,8910,16
20240216,101300,213899610,8920,8920,8920,8920,4
20240216,101200,213863930,8910,8890,8920,8890,284
20240216,101100,211338710,8890,8910,8920,8890,5589
20240216,101000,161611870,8910,8910,8910,8910,685
20240216,100900,155508520,8920,8910,8920,8910,496
20240216,100800,151089100,8910,8920,8920,8910,30
20240216,100700,150821510,8910,8910,8920,8910,43
20240216,100600,150438080,8920,8920,8920,8920,13
20240216,100500,150322120,8920,8920,8920,8910,147
20240216,100400,149011080,8910,8910,8910,8910,0
20240216,100300,149011080,8910,8920,8920,8910,7
20240216,100200,148948650,8910,8910,8910,8910,391
20240216,100100,145464840,8910,8910,8910,8910,1000
20240216,100000,136554840,8910,8910,8910,8910,0
20240216,095900,136554840,8910,8910,8910,8910,1
20240216,095800,136545930,8910,8930,8930,8910,1740
20240216,095700,121023490,8930,8930,8930,8930,0
20240216,095600,121023490,8930,8930,8930,8930,0
20240216,095500,121023490,8930,8930,8930,8930,1
20240216,095400,121014560,8930,8930,8930,8930,0
20240216,095300,121014560,8930,8930,8940,8930,174
20240216,095200,119459090,8930,8930,8930,8930,0
20240216,095100,119459090,8930,8930,8930,8930,1
20240216,095000,119450160,8940,8940,8940,8940,0
20240216,094900,119450160,8940,8940,8940,8940,0
20240216,094800,119450160,8940,8940,8940,8940,10
20240216,094700,119360760,8940,8940,8940,8940,0
20240216,094600,119360760,8940,8940,8940,8940,0
20240216,094500,119360760,8940,8930,8940,8930,43
20240216,094400,118976730,8930,8930,8930,8920,181
20240216,094300,117360520,8930,8930,8930,8930,40
20240216,094200,117003320,8930,8930,8930,8930,20
20240216,094100,116824720,8930,8930,8930,8930,15
20240216,094000,116690770,8930,8930,8930,8930,28
20240216,093900,116440730,8930,8920,8930,8920,44
20240216,093800,116048180,8930,8930,8930,8930,8
20240216,093700,115976740,8940,8940,8940,8940,5
20240216,093600,115932040,8940,8930,8940,8930,155
20240216,093500,114547880,8940,8940,8940,8940,28
20240216,093400,114297560,8940,8940,8940,8940,1
20240216,093300,114288620,8940,8920,8940,8920,7
20240216,093200,114226160,8920,8920,8920,8910,31
20240216,093100,113949900,8940,8940,8940,8940,11
20240216,093000,113851560,8940,8940,8940,8940,35
20240216,092900,113538660,8940,8920,8940,8920,501
20240216,092800,109069720,8900,8910,8910,8900,50
20240216,092700,108624320,8900,8910,8910,8900,368
20240216,092600,105345950,8910,8930,8940,8910,1301
20240216,092500,93746740,8920,8920,8920,8920,0
20240216,092400,93746740,8920,8930,8930,8920,116
20240216,092300,92711870,8930,8920,8930,8920,183
20240216,092200,91079500,8930,8930,8930,8930,60
20240216,092100,90543700,8940,8940,8940,8940,10
20240216,092000,90454300,8940,8940,8940,8940,27
20240216,091900,90212920,8940,8930,8940,8930,76
20240216,091800,89533490,8920,8930,8930,8920,3852
20240216,091700,55172720,8930,8930,8930,8930,3
20240216,091600,55145930,8920,8920,8920,8920,0
20240216,091500,55145930,8920,8920,8920,8920,300
20240216,091400,52469930,8930,8940,8940,8930,783
20240216,091300,45477490,8940,8940,8940,8940,143
20240216,091200,44199070,8930,8930,8940,8930,1125
20240216,091100,34146820,8930,8920,8930,8920,539
20240216,091000,29338880,8930,8930,8930,8930,179
20240216,090900,27740410,8940,8940,8950,8940,100
20240216,090800,26846400,8950,8940,8950,8940,9
20240216,090700,26765930,8940,8940,8940,8940,1
20240216,090600,26756990,8960,8960,8960,8960,10
20240216,090500,26667390,8960,8960,8960,8960,10
20240216,090400,26577790,8960,8920,8960,8920,8
20240216,090300,26506150,8960,8950,8960,8950,383
20240216,090200,23078290,8920,8950,8950,8920,419
20240216,090100,19334240,8960,8990,8990,8960,101
20240216,090000,18429250,8950,8900,8950,8900,2065