KissMeData/123700/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,201400,1522589105,4030,4030,4030,4030,7751
20240216,201300,1522589105,4030,4030,4030,4030,0
20240216,201200,1522589105,4030,4030,4030,4030,0
20240216,201100,1522589105,4030,4030,4030,4030,0
20240216,201000,1522589105,4030,4030,4030,4030,0
20240216,200900,1522589105,4030,4030,4030,4030,0
20240216,200800,1522589105,4030,4030,4030,4030,0
20240216,200700,1522589105,4030,4030,4030,4030,0
20240216,200600,1522589105,4030,4030,4030,4030,0
20240216,200500,1522589105,4030,4030,4030,4030,0
20240216,200400,1522589105,4030,4030,4030,4030,0
20240216,200300,1522589105,4030,4030,4030,4030,0
20240216,200200,1522589105,4030,4030,4030,4030,0
20240216,200100,1522589105,4030,4030,4030,4030,0
20240216,200000,1522589105,4030,4030,4030,4030,0
20240216,195900,1522589105,4030,4030,4030,4030,0
20240216,195800,1522589105,4030,4030,4030,4030,0
20240216,195700,1522589105,4030,4030,4030,4030,0
20240216,195600,1522589105,4030,4030,4030,4030,0
20240216,195500,1522589105,4030,4030,4030,4030,0
20240216,195400,1522589105,4030,4030,4030,4030,0
20240216,195300,1522589105,4030,4030,4030,4030,0
20240216,195200,1522589105,4030,4030,4030,4030,0
20240216,195100,1522589105,4030,4030,4030,4030,0
20240216,195000,1522589105,4030,4030,4030,4030,0
20240216,194900,1522589105,4030,4030,4030,4030,0
20240216,194800,1522589105,4030,4030,4030,4030,0
20240216,194700,1522589105,4030,4030,4030,4030,0
20240216,194600,1522589105,4030,4030,4030,4030,0
20240216,194500,1522589105,4030,4030,4030,4030,0
20240216,194400,1522589105,4030,4030,4030,4030,7751
20240216,194300,1522589105,4030,4030,4030,4030,0
20240216,194200,1522589105,4030,4030,4030,4030,0
20240216,194100,1522589105,4030,4030,4030,4030,0
20240216,194000,1522589105,4030,4030,4030,4030,0
20240216,193900,1522589105,4030,4030,4030,4030,0
20240216,193800,1522589105,4030,4030,4030,4030,0
20240216,193700,1522589105,4030,4030,4030,4030,0
20240216,193600,1522589105,4030,4030,4030,4030,0
20240216,193500,1522589105,4030,4030,4030,4030,0
20240216,193400,1522589105,4030,4030,4030,4030,0
20240216,193300,1522589105,4030,4030,4030,4030,0
20240216,193200,1522589105,4030,4030,4030,4030,0
20240216,193100,1522589105,4030,4030,4030,4030,0
20240216,193000,1522589105,4030,4030,4030,4030,0
20240216,192900,1522589105,4030,4030,4030,4030,0
20240216,192800,1522589105,4030,4030,4030,4030,0
20240216,192700,1522589105,4030,4030,4030,4030,0
20240216,192600,1522589105,4030,4030,4030,4030,0
20240216,192500,1522589105,4030,4030,4030,4030,0
20240216,192400,1522589105,4030,4030,4030,4030,0
20240216,192300,1522589105,4030,4030,4030,4030,0
20240216,192200,1522589105,4030,4030,4030,4030,0
20240216,192100,1522589105,4030,4030,4030,4030,0
20240216,192000,1522589105,4030,4030,4030,4030,0
20240216,191900,1522589105,4030,4030,4030,4030,0
20240216,191800,1522589105,4030,4030,4030,4030,0
20240216,191700,1522589105,4030,4030,4030,4030,0
20240216,191600,1522589105,4030,4030,4030,4030,0
20240216,191500,1522589105,4030,4030,4030,4030,0
20240216,191400,1522589105,4030,4030,4030,4030,7751
20240216,191300,1522589105,4030,4030,4030,4030,0
20240216,191200,1522589105,4030,4030,4030,4030,0
20240216,191100,1522589105,4030,4030,4030,4030,0
20240216,191000,1522589105,4030,4030,4030,4030,0
20240216,190900,1522589105,4030,4030,4030,4030,0
20240216,190800,1522589105,4030,4030,4030,4030,0
20240216,190700,1522589105,4030,4030,4030,4030,0
20240216,190600,1522589105,4030,4030,4030,4030,0
20240216,190500,1522589105,4030,4030,4030,4030,0
20240216,190400,1522589105,4030,4030,4030,4030,0
20240216,190300,1522589105,4030,4030,4030,4030,0
20240216,190200,1522589105,4030,4030,4030,4030,0
20240216,190100,1522589105,4030,4030,4030,4030,0
20240216,190000,1522589105,4030,4030,4030,4030,0
20240216,185900,1522589105,4030,4030,4030,4030,0
20240216,185800,1522589105,4030,4030,4030,4030,0
20240216,185700,1522589105,4030,4030,4030,4030,0
20240216,185600,1522589105,4030,4030,4030,4030,0
20240216,185500,1522589105,4030,4030,4030,4030,0
20240216,185400,1522589105,4030,4030,4030,4030,0
20240216,185300,1522589105,4030,4030,4030,4030,0
20240216,185200,1522589105,4030,4030,4030,4030,0
20240216,185100,1522589105,4030,4030,4030,4030,0
20240216,185000,1522589105,4030,4030,4030,4030,0
20240216,184900,1522589105,4030,4030,4030,4030,0
20240216,184800,1522589105,4030,4030,4030,4030,0
20240216,184700,1522589105,4030,4030,4030,4030,0
20240216,184600,1522589105,4030,4030,4030,4030,0
20240216,184500,1522589105,4030,4030,4030,4030,0
20240216,184400,1522589105,4030,4030,4030,4030,7751
20240216,184300,1522589105,4030,4030,4030,4030,0
20240216,184200,1522589105,4030,4030,4030,4030,0
20240216,184100,1522589105,4030,4030,4030,4030,0
20240216,184000,1522589105,4030,4030,4030,4030,0
20240216,183900,1522589105,4030,4030,4030,4030,0
20240216,183800,1522589105,4030,4030,4030,4030,0
20240216,183700,1522589105,4030,4030,4030,4030,0
20240216,183600,1522589105,4030,4030,4030,4030,0
20240216,183500,1522589105,4030,4030,4030,4030,0
20240216,183400,1522589105,4030,4030,4030,4030,0
20240216,183300,1522589105,4030,4030,4030,4030,0
20240216,183200,1522589105,4030,4030,4030,4030,0
20240216,183100,1522589105,4030,4030,4030,4030,0
20240216,183000,1522589105,4030,4030,4030,4030,0
20240216,182900,1522589105,4030,4030,4030,4030,0
20240216,182800,1522589105,4030,4030,4030,4030,0
20240216,182700,1522589105,4030,4030,4030,4030,0
20240216,182600,1522589105,4030,4030,4030,4030,0
20240216,182500,1522589105,4030,4030,4030,4030,0
20240216,182400,1522589105,4030,4030,4030,4030,0
20240216,182300,1522589105,4030,4030,4030,4030,0
20240216,182200,1522589105,4030,4030,4030,4030,0
20240216,182100,1522589105,4030,4030,4030,4030,0
20240216,182000,1522589105,4030,4030,4030,4030,0
20240216,181900,1522589105,4030,4030,4030,4030,0
20240216,181800,1522589105,4030,4030,4030,4030,0
20240216,181700,1522589105,4030,4030,4030,4030,0
20240216,181600,1522589105,4030,4030,4030,4030,0
20240216,181500,1522589105,4030,4030,4030,4030,0
20240216,181400,1522589105,4030,4030,4030,4030,7751
20240216,181300,1522589105,4030,4030,4030,4030,0
20240216,181200,1522589105,4030,4030,4030,4030,0
20240216,181100,1522589105,4030,4030,4030,4030,0
20240216,181000,1522589105,4030,4030,4030,4030,0
20240216,180900,1522589105,4030,4030,4030,4030,0
20240216,180800,1522589105,4030,4030,4030,4030,0
20240216,180700,1522589105,4030,4030,4030,4030,0
20240216,180600,1522589105,4030,4030,4030,4030,0
20240216,180500,1522589105,4030,4030,4030,4030,0
20240216,180400,1522589105,4030,4030,4030,4030,0
20240216,180300,1522589105,4030,4030,4030,4030,0
20240216,180200,1522589105,4030,4030,4030,4030,0
20240216,180100,1522589105,4030,4030,4030,4030,0
20240216,180000,1522589105,4030,4030,4030,4030,0
20240216,175900,1522589105,4030,4030,4030,4030,0
20240216,175800,1522589105,4030,4030,4030,4030,0
20240216,175700,1522589105,4030,4030,4030,4030,0
20240216,175600,1522589105,4030,4030,4030,4030,0
20240216,175500,1522589105,4030,4030,4030,4030,0
20240216,175400,1522589105,4030,4030,4030,4030,0
20240216,175300,1522589105,4030,4030,4030,4030,0
20240216,175200,1522589105,4030,4030,4030,4030,0
20240216,175100,1522589105,4030,4030,4030,4030,0
20240216,175000,1522589105,4030,4030,4030,4030,0
20240216,174900,1522589105,4030,4030,4030,4030,0
20240216,174800,1522589105,4030,4030,4030,4030,0
20240216,174700,1522589105,4030,4030,4030,4030,0
20240216,174600,1522589105,4030,4030,4030,4030,0
20240216,174500,1522589105,4030,4030,4030,4030,0
20240216,174400,1522589105,4030,4030,4030,4030,7751
20240216,174300,1522589105,4030,4030,4030,4030,0
20240216,174200,1522589105,4030,4030,4030,4030,0
20240216,174100,1522589105,4030,4030,4030,4030,0
20240216,174000,1522589105,4030,4030,4030,4030,0
20240216,173900,1522589105,4030,4030,4030,4030,0
20240216,173800,1522589105,4030,4030,4030,4030,0
20240216,173700,1522589105,4030,4030,4030,4030,0
20240216,173600,1522589105,4030,4030,4030,4030,0
20240216,173500,1522589105,4030,4030,4030,4030,0
20240216,173400,1522589105,4030,4030,4030,4030,0
20240216,173300,1522589105,4030,4030,4030,4030,0
20240216,173200,1522589105,4030,4030,4030,4030,0
20240216,173100,1522589105,4030,4030,4030,4030,0
20240216,173000,1522589105,4030,4030,4030,4030,0
20240216,172900,1522589105,4030,4030,4030,4030,0
20240216,172800,1522589105,4030,4030,4030,4030,0
20240216,172700,1522589105,4030,4030,4030,4030,0
20240216,172600,1522589105,4030,4030,4030,4030,0
20240216,172500,1522589105,4030,4030,4030,4030,0
20240216,172400,1522589105,4030,4030,4030,4030,0
20240216,172300,1522589105,4030,4030,4030,4030,0
20240216,172200,1522589105,4030,4030,4030,4030,0
20240216,172100,1522589105,4030,4030,4030,4030,0
20240216,172000,1522589105,4030,4030,4030,4030,0
20240216,171900,1522589105,4030,4030,4030,4030,0
20240216,171800,1522589105,4030,4030,4030,4030,0
20240216,171700,1522589105,4030,4030,4030,4030,0
20240216,171600,1522589105,4030,4030,4030,4030,0
20240216,171500,1522589105,4030,4030,4030,4030,0
20240216,171400,1522589105,4030,4030,4030,4030,7751
20240216,171300,1522589105,4030,4030,4030,4030,0
20240216,171200,1522589105,4030,4030,4030,4030,0
20240216,171100,1522589105,4030,4030,4030,4030,0
20240216,171000,1522589105,4030,4030,4030,4030,0
20240216,170900,1522589105,4030,4030,4030,4030,0
20240216,170800,1522589105,4030,4030,4030,4030,0
20240216,170700,1522589105,4030,4030,4030,4030,0
20240216,170600,1522589105,4030,4030,4030,4030,0
20240216,170500,1522589105,4030,4030,4030,4030,0
20240216,170400,1522589105,4030,4030,4030,4030,0
20240216,170300,1522589105,4030,4030,4030,4030,0
20240216,170200,1522589105,4030,4030,4030,4030,0
20240216,170100,1522589105,4030,4030,4030,4030,0
20240216,170000,1522589105,4030,4030,4030,4030,0
20240216,165900,1522589105,4030,4030,4030,4030,0
20240216,165800,1522589105,4030,4030,4030,4030,0
20240216,165700,1522589105,4030,4030,4030,4030,0
20240216,165600,1522589105,4030,4030,4030,4030,0
20240216,165500,1522589105,4030,4030,4030,4030,0
20240216,165400,1522589105,4030,4030,4030,4030,0
20240216,165300,1522589105,4030,4030,4030,4030,0
20240216,165200,1522589105,4030,4030,4030,4030,0
20240216,165100,1522589105,4030,4030,4030,4030,0
20240216,165000,1522589105,4030,4030,4030,4030,0
20240216,164900,1522589105,4030,4030,4030,4030,0
20240216,164800,1522589105,4030,4030,4030,4030,0
20240216,164700,1522589105,4030,4030,4030,4030,0
20240216,164600,1522589105,4030,4030,4030,4030,0
20240216,164500,1522589105,4030,4030,4030,4030,0
20240216,164400,1522589105,4030,4030,4030,4030,7751
20240216,164300,1522589105,4030,4030,4030,4030,0
20240216,164200,1522589105,4030,4030,4030,4030,0
20240216,164100,1522589105,4030,4030,4030,4030,0
20240216,164000,1522589105,4030,4030,4030,4030,0
20240216,163900,1522589105,4030,4030,4030,4030,0
20240216,163800,1522589105,4030,4030,4030,4030,0
20240216,163700,1522589105,4030,4030,4030,4030,0
20240216,163600,1522589105,4030,4030,4030,4030,0
20240216,163500,1522589105,4030,4030,4030,4030,0
20240216,163400,1522589105,4030,4030,4030,4030,0
20240216,163300,1522589105,4030,4030,4030,4030,0
20240216,163200,1522589105,4030,4030,4030,4030,0
20240216,163100,1522589105,4030,4030,4030,4030,0
20240216,163000,1522589105,4030,4030,4030,4030,0
20240216,162900,1522589105,4030,4030,4030,4030,0
20240216,162800,1522589105,4030,4030,4030,4030,0
20240216,162700,1522589105,4030,4030,4030,4030,0
20240216,162600,1522589105,4030,4030,4030,4030,0
20240216,162500,1522589105,4030,4030,4030,4030,0
20240216,162400,1522589105,4030,4030,4030,4030,0
20240216,162300,1522589105,4030,4030,4030,4030,0
20240216,162200,1522589105,4030,4030,4030,4030,0
20240216,162100,1522589105,4030,4030,4030,4030,0
20240216,162000,1522589105,4030,4030,4030,4030,0
20240216,161900,1522589105,4030,4030,4030,4030,0
20240216,161800,1522589105,4030,4030,4030,4030,0
20240216,161700,1522589105,4030,4030,4030,4030,0
20240216,161600,1522589105,4030,4030,4030,4030,0
20240216,161500,1522589105,4030,4030,4030,4030,0
20240216,161400,1522589105,4030,4030,4030,4030,7751
20240216,161300,1522589105,4030,4030,4030,4030,0
20240216,161200,1522589105,4030,4030,4030,4030,0
20240216,161100,1522589105,4030,4030,4030,4030,0
20240216,161000,1522589105,4030,4030,4030,4030,0
20240216,160900,1522589105,4030,4030,4030,4030,0
20240216,160800,1522589105,4030,4030,4030,4030,0
20240216,160700,1522589105,4030,4030,4030,4030,0
20240216,160600,1522589105,4030,4030,4030,4030,0
20240216,160500,1522589105,4030,4030,4030,4030,0
20240216,160400,1522589105,4030,4030,4030,4030,0
20240216,160300,1522589105,4030,4030,4030,4030,0
20240216,160200,1522589105,4030,4030,4030,4030,0
20240216,160100,1522589105,4030,4030,4030,4030,0
20240216,160000,1522589105,4030,4030,4030,4030,0
20240216,155900,1522589105,4030,4030,4030,4030,0
20240216,155800,1522589105,4030,4030,4030,4030,0
20240216,155700,1522589105,4030,4030,4030,4030,0
20240216,155600,1522589105,4030,4030,4030,4030,0
20240216,155500,1522589105,4030,4030,4030,4030,0
20240216,155400,1522589105,4030,4030,4030,4030,0
20240216,155300,1522589105,4030,4030,4030,4030,0
20240216,155200,1522589105,4030,4030,4030,4030,0
20240216,155100,1522589105,4030,4030,4030,4030,0
20240216,155000,1522589105,4030,4030,4030,4030,0
20240216,154900,1522589105,4030,4030,4030,4030,0
20240216,154800,1522589105,4030,4030,4030,4030,0
20240216,154700,1522589105,4030,4030,4030,4030,0
20240216,154600,1522589105,4030,4030,4030,4030,0
20240216,154500,1522589105,4030,4030,4030,4030,0
20240216,154400,1522589105,4030,4030,4030,4030,7751
20240216,154300,1522589105,4030,4030,4030,4030,0
20240216,154200,1522589105,4030,4030,4030,4030,0
20240216,154100,1522589105,4030,4030,4030,4030,0
20240216,154000,1522589105,4030,4030,4030,4030,0
20240216,153900,1522589105,4030,4030,4030,4030,0
20240216,153800,1522589105,4030,4030,4030,4030,0
20240216,153700,1522589105,4030,4030,4030,4030,0
20240216,153600,1522589105,4030,4030,4030,4030,0
20240216,153500,1522589105,4030,4030,4030,4030,0
20240216,153400,1522589105,4030,4030,4030,4030,0
20240216,153300,1522589105,4030,4030,4030,4030,0
20240216,153200,1522589105,4030,4030,4030,4030,0
20240216,153100,1522589105,4030,4030,4030,4030,0
20240216,153000,1522589105,4030,4030,4030,4030,7751
20240216,152900,1491352575,4055,4055,4055,4055,0
20240216,152800,1491352575,4055,4055,4055,4055,0
20240216,152700,1491352575,4055,4055,4055,4055,0
20240216,152600,1491352575,4055,4055,4055,4055,0
20240216,152500,1491352575,4055,4055,4055,4055,0
20240216,152400,1491352575,4055,4055,4055,4055,0
20240216,152300,1491352575,4055,4055,4055,4055,0
20240216,152200,1491352575,4055,4055,4055,4055,0
20240216,152100,1491352575,4055,4055,4055,4055,0
20240216,152000,1491352575,4055,4055,4055,4055,0
20240216,151900,1491352575,4055,4035,4055,4035,2938
20240216,151800,1479477430,4040,4040,4040,4040,7
20240216,151700,1479449150,4020,4035,4035,4020,650
20240216,151600,1476835685,4045,4045,4045,4020,848
20240216,151500,1473410375,4045,4045,4045,4045,4
20240216,151400,1473394195,4050,4045,4050,4045,13
20240216,151300,1473341605,4050,4045,4050,4045,13
20240216,151200,1473289015,4045,4045,4050,4045,334
20240216,151100,1471937930,4050,4030,4050,4030,10
20240216,151000,1471897550,4040,4040,4040,4040,394
20240216,150900,1470305790,4025,4025,4025,4025,192
20240216,150800,1469532990,4025,4035,4035,4025,2071
20240216,150700,1461193980,4040,4035,4040,4035,375
20240216,150600,1459679235,4035,4040,4040,4035,739
20240216,150500,1456696675,4045,4040,4045,4040,2582
20240216,150400,1446260815,4045,4050,4050,4045,398
20240216,150300,1444650825,4050,4050,4050,4050,10
20240216,150200,1444610325,4050,4050,4050,4050,246
20240216,150100,1443614025,4050,4050,4055,4050,227
20240216,150000,1442694425,4055,4050,4055,4050,9
20240216,145900,1442657970,4055,4055,4055,4055,145
20240216,145800,1442069995,4055,4055,4055,4055,50
20240216,145700,1441867245,4055,4055,4055,4055,66
20240216,145600,1441599615,4060,4050,4060,4050,461
20240216,145500,1439729965,4050,4050,4050,4050,753
20240216,145400,1436680315,4050,4055,4055,4050,1356
20240216,145300,1431188495,4055,4055,4055,4055,0
20240216,145200,1431188495,4055,4055,4055,4055,52
20240216,145100,1430977635,4055,4060,4060,4055,443
20240216,145000,1429180275,4055,4060,4060,4055,252
20240216,144900,1428157915,4065,4065,4065,4065,1
20240216,144800,1428153850,4065,4055,4065,4055,6559
20240216,144700,1401524805,4060,4060,4060,4055,761
20240216,144600,1398436445,4060,4055,4060,4055,3457
20240216,144500,1384412095,4050,4055,4055,4050,173
20240216,144400,1383711430,4055,4055,4055,4055,700
20240216,144300,1380872930,4060,4060,4060,4060,157
20240216,144200,1380235510,4060,4060,4060,4060,266
20240216,144100,1379155550,4050,4050,4050,4050,2100
20240216,144000,1370650550,4050,4055,4055,4050,3198
20240216,143900,1357698395,4060,4060,4060,4060,229
20240216,143800,1356768655,4060,4050,4060,4050,103
20240216,143700,1356350995,4055,4055,4055,4055,161
20240216,143600,1355698140,4055,4055,4055,4055,0
20240216,143500,1355698140,4055,4055,4055,4055,0
20240216,143400,1355698140,4055,4055,4055,4050,2393
20240216,143300,1346005585,4050,4055,4055,4050,957
20240216,143200,1342129465,4060,4060,4060,4060,27
20240216,143100,1342019845,4060,4060,4060,4060,0
20240216,143000,1342019845,4060,4060,4060,4060,116
20240216,142900,1341548885,4060,4060,4060,4060,0
20240216,142800,1341548885,4060,4060,4060,4060,1
20240216,142700,1341544825,4060,4060,4060,4060,405
20240216,142600,1339900525,4055,4055,4055,4055,950
20240216,142500,1336048275,4060,4060,4060,4060,0
20240216,142400,1336048275,4060,4060,4060,4060,4
20240216,142300,1336032035,4050,4050,4050,4050,0
20240216,142200,1336032035,4050,4050,4050,4050,300
20240216,142100,1334817035,4050,4055,4055,4050,1642
20240216,142000,1328159360,4060,4060,4060,4060,338
20240216,141900,1326787080,4065,4065,4065,4060,966
20240216,141800,1322860330,4065,4065,4065,4065,62
20240216,141700,1322608300,4065,4065,4065,4065,111
20240216,141600,1322157085,4060,4060,4060,4060,0
20240216,141500,1322157085,4060,4060,4060,4060,0
20240216,141400,1322157085,4060,4060,4060,4060,0
20240216,141300,1322157085,4060,4065,4065,4060,150
20240216,141200,1321548065,4070,4070,4070,4070,127
20240216,141100,1321031175,4070,4070,4070,4070,0
20240216,141000,1321031175,4070,4070,4070,4070,0
20240216,140900,1321031175,4070,4070,4070,4070,29
20240216,140800,1320913145,4070,4070,4070,4070,0
20240216,140700,1320913145,4070,4070,4070,4070,0
20240216,140600,1320913145,4070,4070,4075,4070,3055
20240216,140500,1308464815,4070,4070,4070,4070,0
20240216,140400,1308464815,4070,4070,4070,4070,3
20240216,140300,1308452605,4060,4070,4070,4060,203
20240216,140200,1307628340,4070,4070,4070,4070,100
20240216,140100,1307221340,4070,4070,4070,4070,0
20240216,140000,1307221340,4070,4070,4070,4070,99
20240216,135900,1306818410,4070,4080,4080,4070,493
20240216,135800,1304809680,4080,4080,4080,4080,223
20240216,135700,1303899840,4085,4085,4085,4085,100
20240216,135600,1303491340,4090,4085,4090,4085,1582
20240216,135500,1297021960,4080,4080,4080,4080,0
20240216,135400,1297021960,4080,4080,4080,4080,100
20240216,135300,1296613960,4080,4080,4080,4080,1
20240216,135200,1296609880,4080,4085,4090,4070,1160
20240216,135100,1291883170,4090,4090,4090,4090,0
20240216,135000,1291883170,4090,4080,4090,4080,191
20240216,134900,1291103790,4080,4080,4080,4080,1
20240216,134800,1291099710,4080,4080,4080,4080,3
20240216,134700,1291087470,4090,4090,4090,4090,0
20240216,134600,1291087470,4090,4090,4090,4090,100
20240216,134500,1290678470,4090,4095,4095,4090,409
20240216,134400,1289005145,4095,4090,4095,4090,3196
20240216,134300,1275919255,4090,4085,4090,4085,236
20240216,134200,1274955190,4085,4080,4085,4080,916
20240216,134100,1271216410,4085,4095,4100,4085,422
20240216,134000,1269491155,4100,4100,4100,4095,302
20240216,133900,1268254170,4100,4100,4115,4095,1006
20240216,133800,1264133320,4100,4080,4125,4080,20803
20240216,133700,1178786240,4080,4065,4080,4065,1696
20240216,133600,1171875615,4065,4065,4065,4065,442
20240216,133500,1170078885,4070,4065,4070,4065,76
20240216,133400,1169769895,4065,4065,4065,4065,20
20240216,133300,1169688595,4070,4065,4070,4065,114
20240216,133200,1169225175,4065,4070,4070,4065,47
20240216,133100,1169034115,4065,4065,4065,4065,33
20240216,133000,1168899970,4070,4070,4070,4070,209
20240216,132900,1168049340,4080,4070,4080,4070,91
20240216,132800,1167678290,4070,4070,4075,4070,543
20240216,132700,1165465780,4070,4070,4070,4070,101
20240216,132600,1165054710,4075,4075,4075,4075,307
20240216,132500,1163803685,4075,4075,4075,4075,420
20240216,132400,1162092185,4080,4085,4085,4080,129
20240216,132300,1161565860,4085,4070,4085,4070,73
20240216,132200,1161267740,4065,4075,4085,4065,6267
20240216,132100,1135740500,4070,4070,4070,4070,703
20240216,132000,1132879290,4070,4080,4080,4070,1601
20240216,131900,1126353000,4085,4070,4090,4060,13660
20240216,131800,1070638815,4075,4065,4075,4065,2597
20240216,131700,1060061695,4060,4050,4070,4050,1551
20240216,131600,1053766650,4045,4045,4045,4045,309
20240216,131500,1052516745,4045,4050,4050,4045,589
20240216,131400,1050131370,4050,4050,4050,4050,1834
20240216,131300,1042703670,4050,4050,4050,4050,437
20240216,131200,1040933820,4055,4055,4055,4055,9
20240216,131100,1040897325,4050,4050,4055,4050,401
20240216,131000,1039271975,4050,4050,4050,4050,811
20240216,130900,1035987425,4050,4040,4050,4040,2313
20240216,130800,1026628995,4040,4040,4040,4040,0
20240216,130700,1026628995,4040,4040,4040,4040,408
20240216,130600,1024980675,4040,4035,4040,4035,1575
20240216,130500,1018621170,4035,4030,4035,4030,230
20240216,130400,1017693370,4035,4030,4035,4030,424
20240216,130300,1015984150,4025,4020,4025,4020,1332
20240216,130200,1010624525,4020,4020,4020,4020,0
20240216,130100,1010624525,4020,4020,4020,4020,2119
20240216,130000,1002106145,4025,4025,4025,4020,880
20240216,125900,998568040,4025,4030,4030,4025,329
20240216,125800,997243665,4030,4030,4030,4030,4
20240216,125700,997227545,4030,4020,4030,4020,998
20240216,125600,993209345,4020,4015,4020,4015,134
20240216,125500,992671285,4015,4015,4020,4015,3426
20240216,125400,978915360,4010,4010,4010,4010,1
20240216,125300,978911350,4015,4010,4015,4010,21
20240216,125200,978827090,4010,4010,4010,4010,0
20240216,125100,978827090,4010,4010,4010,4010,293
20240216,125000,977652160,4010,3990,4010,3990,3005
20240216,124900,965629890,3975,3975,3975,3975,0
20240216,124800,965629890,3975,3975,3975,3975,53
20240216,124700,965419215,3995,3970,3995,3965,1694
20240216,124600,958679345,3970,3970,3970,3970,0
20240216,124500,958679345,3970,3975,3975,3965,5344
20240216,124400,937469510,3980,3975,3980,3975,23
20240216,124300,937377975,3975,3975,3975,3975,1
20240216,124200,937374000,3995,3995,3995,3995,0
20240216,124100,937374000,3995,3995,3995,3995,0
20240216,124000,937374000,3995,3995,3995,3995,0
20240216,123900,937374000,3995,3995,3995,3995,0
20240216,123800,937374000,3995,3995,3995,3995,0
20240216,123700,937374000,3995,3995,3995,3970,1827
20240216,123600,930108840,3995,3995,3995,3995,1
20240216,123500,930104845,3995,3990,3995,3980,1640
20240216,123400,923577395,3975,3975,3975,3975,0
20240216,123300,923577395,3975,3975,3975,3975,200
20240216,123200,922782395,3995,3995,3995,3995,1
20240216,123100,922778400,3980,3980,3980,3980,0
20240216,123000,922778400,3980,3985,3985,3980,617
20240216,122900,920321770,3980,3980,3980,3980,0
20240216,122800,920321770,3980,3980,3980,3980,0
20240216,122700,920321770,3980,3985,3985,3980,290
20240216,122600,919167015,3990,3990,3990,3990,311
20240216,122500,917926125,3980,3980,3980,3980,0
20240216,122400,917926125,3980,3975,3990,3975,65
20240216,122300,917667545,3990,3975,3990,3975,1263
20240216,122200,912646925,3970,3980,3980,3970,6000
20240216,122100,888808835,3980,3980,3980,3980,510
20240216,122000,886779035,3990,3980,3990,3980,301
20240216,121900,885581045,3980,3980,3980,3980,0
20240216,121800,885581045,3980,3980,3980,3980,0
20240216,121700,885581045,3980,3980,3980,3980,100
20240216,121600,885183045,3980,3980,3980,3980,41
20240216,121500,885019865,3980,3985,3985,3980,700
20240216,121400,882233705,3985,3985,3985,3985,900
20240216,121300,878647205,3985,3990,3990,3985,51
20240216,121200,878443965,3990,4000,4000,3990,340
20240216,121100,877087310,3990,3990,3990,3990,11
20240216,121000,877043420,3990,3990,3990,3990,200
20240216,120900,876245420,3990,3990,3990,3990,0
20240216,120800,876245420,3990,3990,3990,3990,200
20240216,120700,875447420,3995,3995,3995,3995,0
20240216,120600,875447420,3995,3995,3995,3995,225
20240216,120500,874548545,3990,3990,3990,3990,0
20240216,120400,874548545,3990,3990,3990,3990,95
20240216,120300,874169495,3985,3985,3985,3980,7691
20240216,120200,843521385,3980,3985,3985,3980,30
20240216,120100,843401980,3985,3985,3985,3980,1913
20240216,120000,835786465,3985,3975,3985,3970,2390
20240216,115900,826276780,3970,3980,3980,3970,1503
20240216,115800,820303345,3980,3985,3985,3980,656
20240216,115700,817691765,3985,3985,3985,3980,2512
20240216,115600,807682240,3980,3980,3985,3980,575
20240216,115500,805393735,3985,3985,3985,3980,1655
20240216,115400,798806075,3985,3980,3985,3980,933
20240216,115300,795092390,3985,3985,3985,3985,1513
20240216,115200,789063085,3985,3995,3995,3985,4479
20240216,115100,771197795,3995,3995,3995,3995,1133
20240216,115000,766671460,3995,4000,4000,3995,325
20240216,114900,765372960,4000,4000,4000,4000,3
20240216,114800,765360960,4000,4000,4000,4000,210
20240216,114700,764520960,4000,3995,4000,3995,406
20240216,114600,762898940,3995,4000,4000,3995,3706
20240216,114500,748088620,4000,4005,4005,4000,2446
20240216,114400,738302885,4005,4005,4005,4005,0
20240216,114300,738302885,4005,4005,4005,4005,0
20240216,114200,738302885,4005,4005,4005,4005,200
20240216,114100,737501885,4005,4005,4005,4005,263
20240216,114000,736448570,4005,4005,4005,4005,0
20240216,113900,736448570,4005,4005,4005,4005,0
20240216,113800,736448570,4005,4005,4005,4005,700
20240216,113700,733645070,4005,4005,4005,4005,325
20240216,113600,732343445,4005,4010,4010,4005,340
20240216,113500,730980715,4020,4020,4020,4020,0
20240216,113400,730980715,4020,4020,4020,4020,0
20240216,113300,730980715,4020,4010,4020,4010,324
20240216,113200,729681235,4010,4010,4010,4010,0
20240216,113100,729681235,4010,4010,4010,4010,110
20240216,113000,729240135,4010,4010,4010,4010,4
20240216,112900,729224095,4010,4010,4010,4010,0
20240216,112800,729224095,4010,4010,4010,4010,442
20240216,112700,727451675,4010,4010,4010,4010,398
20240216,112600,725855695,4010,4010,4010,4010,300
20240216,112500,724652695,4020,4020,4020,4020,1
20240216,112400,724648675,4005,4005,4005,4005,40
20240216,112300,724488475,4000,4010,4010,4000,996
20240216,112200,720502635,4020,4020,4020,4020,0
20240216,112100,720502635,4020,4015,4020,4000,5007
20240216,112000,700456630,4015,4015,4015,4015,440
20240216,111900,698690030,4015,4020,4020,4015,4560
20240216,111800,680371820,4025,4025,4025,4025,50
20240216,111700,680170570,4025,4025,4025,4025,0
20240216,111600,680170570,4025,4025,4025,4025,85
20240216,111500,679828445,4025,4025,4025,4025,10
20240216,111400,679788195,4020,4020,4020,4020,200
20240216,111300,678984195,4020,4020,4020,4015,1433
20240216,111200,673224450,4020,4020,4020,4015,792
20240216,111100,670042110,4015,4015,4015,4015,0
20240216,111000,670042110,4015,4015,4020,4015,1852
20240216,110900,662606315,4015,4015,4015,4015,347
20240216,110800,661213110,4020,4020,4020,4020,545
20240216,110700,659022210,4020,4020,4020,4020,300
20240216,110600,657816210,4025,4025,4025,4025,500
20240216,110500,655803710,4020,4020,4020,4020,0
20240216,110400,655803710,4020,4020,4020,4020,0
20240216,110300,655803710,4020,4020,4020,4020,66
20240216,110200,655538390,4020,4020,4020,4020,1002
20240216,110100,651510350,4020,4020,4020,4020,1
20240216,110000,651506330,4015,4010,4015,4010,1008
20240216,105900,647459255,4010,4015,4015,4010,1161
20240216,105800,642802245,4020,4020,4020,4020,5
20240216,105700,642782145,4020,4020,4020,4020,6
20240216,105600,642758025,4010,4010,4010,4010,599
20240216,105500,640356035,4010,4010,4010,4010,8
20240216,105400,640323955,4020,4020,4020,4020,496
20240216,105300,638330035,4020,4015,4020,4015,504
20240216,105200,636304670,4010,4015,4015,4010,140
20240216,105100,635742770,4015,4015,4015,4015,300
20240216,105000,634538270,4010,4010,4010,4010,200
20240216,104900,633736270,4015,4015,4015,4015,350
20240216,104800,632331020,4010,4010,4010,4010,503
20240216,104700,630313990,4005,4005,4005,4005,826
20240216,104600,627005860,4005,4010,4010,4005,578
20240216,104500,624690965,4005,4005,4005,4005,12
20240216,104400,624642905,4010,4010,4010,4000,3563
20240216,104300,610382915,4005,4010,4015,4005,5643
20240216,104200,587776490,4010,4015,4015,4010,5
20240216,104100,587756420,4010,4015,4020,4010,711
20240216,104000,584904745,4015,4020,4020,4015,1059
20240216,103900,580652565,4020,4035,4035,4020,6
20240216,103800,580628430,4020,4035,4035,4020,38
20240216,103700,580475655,4020,4020,4020,4020,100
20240216,103600,580073655,4020,4020,4020,4020,100
20240216,103500,579671655,4030,4025,4030,4015,1186
20240216,103400,574895045,4015,4015,4015,4015,1676
20240216,103300,568165905,4015,4025,4025,4015,579
20240216,103200,565840335,4020,4020,4020,4020,0
20240216,103100,565840335,4020,4020,4020,4020,897
20240216,103000,562234395,4020,4025,4025,4020,725
20240216,102900,559319890,4025,4025,4025,4025,43
20240216,102800,559146815,4025,4025,4025,4025,572
20240216,102700,556844515,4020,4020,4020,4020,260
20240216,102600,555799315,4020,4020,4020,4020,200
20240216,102500,554995315,4030,4030,4030,4030,0
20240216,102400,554995315,4030,4025,4030,4015,9122
20240216,102300,518365505,4025,4025,4025,4025,175
20240216,102200,517661130,4025,4015,4025,4015,539
20240216,102100,515491925,4020,4025,4025,4020,4196
20240216,102000,498620755,4025,4025,4025,4025,100
20240216,101900,498218255,4030,4030,4030,4030,51
20240216,101800,498012725,4025,4025,4030,4025,339
20240216,101700,496648245,4030,4030,4030,4030,1300
20240216,101600,491409245,4025,4025,4025,4025,457
20240216,101500,489569820,4030,4030,4030,4030,93
20240216,101400,489195030,4030,4025,4030,4025,301
20240216,101300,487983500,4030,4030,4030,4030,3
20240216,101200,487971410,4035,4030,4035,4030,8
20240216,101100,487939165,4030,4025,4030,4025,1452
20240216,101000,482093990,4025,4035,4035,4025,1798
20240216,100900,474850595,4040,4040,4040,4040,411
20240216,100800,473190155,4045,4045,4045,4045,2
20240216,100700,473182065,4050,4040,4050,4040,1204
20240216,100600,468316820,4035,4035,4035,4035,214
20240216,100500,467453330,4035,4035,4035,4035,523
20240216,100400,465343025,4040,4040,4040,4040,803
20240216,100300,462098905,4040,4045,4045,4040,499
20240216,100200,460081985,4050,4050,4050,4050,1
20240216,100100,460077935,4050,4050,4050,4050,2198
20240216,100000,451176035,4055,4055,4055,4050,1352
20240216,095900,445694435,4055,4055,4055,4055,300
20240216,095800,444477935,4055,4055,4055,4055,90
20240216,095700,444112985,4055,4060,4060,4055,101
20240216,095600,443703425,4050,4050,4050,4050,1024
20240216,095500,439556225,4050,4050,4050,4050,2360
20240216,095400,429998225,4050,4050,4050,4050,82
20240216,095300,429666125,4050,4065,4065,4050,143
20240216,095200,429084980,4070,4050,4070,4050,5253
20240216,095100,407739015,4045,4045,4060,4045,482
20240216,095000,405786570,4045,4045,4045,4040,610
20240216,094900,403320070,4040,4040,4045,4040,686
20240216,094800,400548480,4040,4040,4040,4040,130
20240216,094700,400023280,4030,4035,4035,4030,500
20240216,094600,398008255,4040,4040,4040,4030,569
20240216,094500,395713690,4040,4035,4040,4030,550
20240216,094400,393496055,4040,4045,4045,4040,601
20240216,094300,391067965,4045,4040,4045,4040,647
20240216,094200,388454035,4040,4040,4040,4040,70
20240216,094100,388171235,4035,4030,4035,4030,1308
20240216,094000,382894180,4030,4025,4030,4025,3259
20240216,093900,369776515,4025,4030,4030,4025,191
20240216,093800,369006905,4030,4035,4035,4030,168
20240216,093700,368329855,4035,4035,4035,4035,121
20240216,093600,367841620,4030,4030,4030,4030,1355
20240216,093500,362380970,4030,4035,4035,4030,1702
20240216,093400,355516905,4035,4035,4035,4035,1
20240216,093300,355512870,4035,4030,4035,4025,399
20240216,093200,353905385,4025,4025,4030,4025,1158
20240216,093100,349243685,4030,4030,4030,4030,50
20240216,093000,349042185,4025,4025,4025,4025,0
20240216,092900,349042185,4025,4025,4025,4020,1724
20240216,092800,342103585,4025,4035,4035,4020,2886
20240216,092700,330488075,4040,4040,4040,4040,126
20240216,092600,329979035,4050,4040,4050,4040,13
20240216,092500,329926415,4040,4040,4040,4040,49
20240216,092400,329728455,4060,4050,4060,4050,599
20240216,092300,327299815,4050,4020,4050,4020,8356
20240216,092200,293657565,4020,4020,4020,4015,2628
20240216,092100,283101680,4020,4035,4035,4020,2871
20240216,092000,271542945,4035,4035,4040,4035,2502
20240216,091900,261446825,4040,4050,4050,4040,4586
20240216,091800,242912510,4045,4050,4050,4045,353
20240216,091700,241483625,4050,4055,4055,4045,2152
20240216,091600,232770055,4060,4050,4060,4050,835
20240216,091500,229388245,4050,4050,4050,4050,790
20240216,091400,226188745,4050,4050,4050,4050,3244
20240216,091300,213050545,4050,4050,4050,4050,58
20240216,091200,212815645,4050,4065,4065,4050,2033
20240216,091100,204567595,4070,4060,4075,4060,207
20240216,091000,203724270,4075,4055,4075,4050,3958
20240216,090900,187659320,4060,4060,4060,4060,720
20240216,090800,184736120,4050,4050,4060,4050,547
20240216,090700,182519270,4050,4060,4060,4050,4966
20240216,090600,162377620,4060,4060,4060,4060,478
20240216,090500,160436940,4075,4080,4080,4075,4602
20240216,090400,141683235,4080,4045,4080,4045,4307
20240216,090300,124193245,4045,4055,4055,4045,1600
20240216,090200,117720245,4040,4040,4040,4035,6299
20240216,090100,92286485,4040,4065,4065,4040,2069
20240216,090000,83927425,4035,4055,4085,4035,18934