KissMeData/037270/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191900,347705560,4240,4240,4240,4240,1501
20240216,191800,347705560,4240,4240,4240,4240,0
20240216,191700,347705560,4240,4240,4240,4240,0
20240216,191600,347705560,4240,4240,4240,4240,0
20240216,191500,347705560,4240,4240,4240,4240,0
20240216,191400,347705560,4240,4240,4240,4240,0
20240216,191300,347705560,4240,4240,4240,4240,0
20240216,191200,347705560,4240,4240,4240,4240,0
20240216,191100,347705560,4240,4240,4240,4240,0
20240216,191000,347705560,4240,4240,4240,4240,0
20240216,190900,347705560,4240,4240,4240,4240,0
20240216,190800,347705560,4240,4240,4240,4240,0
20240216,190700,347705560,4240,4240,4240,4240,0
20240216,190600,347705560,4240,4240,4240,4240,0
20240216,190500,347705560,4240,4240,4240,4240,0
20240216,190400,347705560,4240,4240,4240,4240,0
20240216,190300,347705560,4240,4240,4240,4240,0
20240216,190200,347705560,4240,4240,4240,4240,0
20240216,190100,347705560,4240,4240,4240,4240,0
20240216,190000,347705560,4240,4240,4240,4240,0
20240216,185900,347705560,4240,4240,4240,4240,0
20240216,185800,347705560,4240,4240,4240,4240,0
20240216,185700,347705560,4240,4240,4240,4240,0
20240216,185600,347705560,4240,4240,4240,4240,0
20240216,185500,347705560,4240,4240,4240,4240,0
20240216,185400,347705560,4240,4240,4240,4240,0
20240216,185300,347705560,4240,4240,4240,4240,0
20240216,185200,347705560,4240,4240,4240,4240,0
20240216,185100,347705560,4240,4240,4240,4240,0
20240216,185000,347705560,4240,4240,4240,4240,0
20240216,184900,347705560,4240,4240,4240,4240,1501
20240216,184800,347705560,4240,4240,4240,4240,0
20240216,184700,347705560,4240,4240,4240,4240,0
20240216,184600,347705560,4240,4240,4240,4240,0
20240216,184500,347705560,4240,4240,4240,4240,0
20240216,184400,347705560,4240,4240,4240,4240,0
20240216,184300,347705560,4240,4240,4240,4240,0
20240216,184200,347705560,4240,4240,4240,4240,0
20240216,184100,347705560,4240,4240,4240,4240,0
20240216,184000,347705560,4240,4240,4240,4240,0
20240216,183900,347705560,4240,4240,4240,4240,0
20240216,183800,347705560,4240,4240,4240,4240,0
20240216,183700,347705560,4240,4240,4240,4240,0
20240216,183600,347705560,4240,4240,4240,4240,0
20240216,183500,347705560,4240,4240,4240,4240,0
20240216,183400,347705560,4240,4240,4240,4240,0
20240216,183300,347705560,4240,4240,4240,4240,0
20240216,183200,347705560,4240,4240,4240,4240,0
20240216,183100,347705560,4240,4240,4240,4240,0
20240216,183000,347705560,4240,4240,4240,4240,0
20240216,182900,347705560,4240,4240,4240,4240,0
20240216,182800,347705560,4240,4240,4240,4240,0
20240216,182700,347705560,4240,4240,4240,4240,0
20240216,182600,347705560,4240,4240,4240,4240,0
20240216,182500,347705560,4240,4240,4240,4240,0
20240216,182400,347705560,4240,4240,4240,4240,0
20240216,182300,347705560,4240,4240,4240,4240,0
20240216,182200,347705560,4240,4240,4240,4240,0
20240216,182100,347705560,4240,4240,4240,4240,0
20240216,182000,347705560,4240,4240,4240,4240,0
20240216,181900,347705560,4240,4240,4240,4240,1501
20240216,181800,347705560,4240,4240,4240,4240,0
20240216,181700,347705560,4240,4240,4240,4240,0
20240216,181600,347705560,4240,4240,4240,4240,0
20240216,181500,347705560,4240,4240,4240,4240,0
20240216,181400,347705560,4240,4240,4240,4240,0
20240216,181300,347705560,4240,4240,4240,4240,0
20240216,181200,347705560,4240,4240,4240,4240,0
20240216,181100,347705560,4240,4240,4240,4240,0
20240216,181000,347705560,4240,4240,4240,4240,0
20240216,180900,347705560,4240,4240,4240,4240,0
20240216,180800,347705560,4240,4240,4240,4240,0
20240216,180700,347705560,4240,4240,4240,4240,0
20240216,180600,347705560,4240,4240,4240,4240,0
20240216,180500,347705560,4240,4240,4240,4240,0
20240216,180400,347705560,4240,4240,4240,4240,0
20240216,180300,347705560,4240,4240,4240,4240,0
20240216,180200,347705560,4240,4240,4240,4240,0
20240216,180100,347705560,4240,4240,4240,4240,0
20240216,180000,347705560,4240,4240,4240,4240,0
20240216,175900,347705560,4240,4240,4240,4240,0
20240216,175800,347705560,4240,4240,4240,4240,0
20240216,175700,347705560,4240,4240,4240,4240,0
20240216,175600,347705560,4240,4240,4240,4240,0
20240216,175500,347705560,4240,4240,4240,4240,0
20240216,175400,347705560,4240,4240,4240,4240,0
20240216,175300,347705560,4240,4240,4240,4240,0
20240216,175200,347705560,4240,4240,4240,4240,0
20240216,175100,347705560,4240,4240,4240,4240,0
20240216,175000,347705560,4240,4240,4240,4240,0
20240216,174900,347705560,4240,4240,4240,4240,1501
20240216,174800,347705560,4240,4240,4240,4240,0
20240216,174700,347705560,4240,4240,4240,4240,0
20240216,174600,347705560,4240,4240,4240,4240,0
20240216,174500,347705560,4240,4240,4240,4240,0
20240216,174400,347705560,4240,4240,4240,4240,0
20240216,174300,347705560,4240,4240,4240,4240,0
20240216,174200,347705560,4240,4240,4240,4240,0
20240216,174100,347705560,4240,4240,4240,4240,0
20240216,174000,347705560,4240,4240,4240,4240,0
20240216,173900,347705560,4240,4240,4240,4240,0
20240216,173800,347705560,4240,4240,4240,4240,0
20240216,173700,347705560,4240,4240,4240,4240,0
20240216,173600,347705560,4240,4240,4240,4240,0
20240216,173500,347705560,4240,4240,4240,4240,0
20240216,173400,347705560,4240,4240,4240,4240,0
20240216,173300,347705560,4240,4240,4240,4240,0
20240216,173200,347705560,4240,4240,4240,4240,0
20240216,173100,347705560,4240,4240,4240,4240,0
20240216,173000,347705560,4240,4240,4240,4240,0
20240216,172900,347705560,4240,4240,4240,4240,0
20240216,172800,347705560,4240,4240,4240,4240,0
20240216,172700,347705560,4240,4240,4240,4240,0
20240216,172600,347705560,4240,4240,4240,4240,0
20240216,172500,347705560,4240,4240,4240,4240,0
20240216,172400,347705560,4240,4240,4240,4240,0
20240216,172300,347705560,4240,4240,4240,4240,0
20240216,172200,347705560,4240,4240,4240,4240,0
20240216,172100,347705560,4240,4240,4240,4240,0
20240216,172000,347705560,4240,4240,4240,4240,0
20240216,171900,347705560,4240,4240,4240,4240,1501
20240216,171800,347705560,4240,4240,4240,4240,0
20240216,171700,347705560,4240,4240,4240,4240,0
20240216,171600,347705560,4240,4240,4240,4240,0
20240216,171500,347705560,4240,4240,4240,4240,0
20240216,171400,347705560,4240,4240,4240,4240,0
20240216,171300,347705560,4240,4240,4240,4240,0
20240216,171200,347705560,4240,4240,4240,4240,0
20240216,171100,347705560,4240,4240,4240,4240,0
20240216,171000,347705560,4240,4240,4240,4240,0
20240216,170900,347705560,4240,4240,4240,4240,0
20240216,170800,347705560,4240,4240,4240,4240,0
20240216,170700,347705560,4240,4240,4240,4240,0
20240216,170600,347705560,4240,4240,4240,4240,0
20240216,170500,347705560,4240,4240,4240,4240,0
20240216,170400,347705560,4240,4240,4240,4240,0
20240216,170300,347705560,4240,4240,4240,4240,0
20240216,170200,347705560,4240,4240,4240,4240,0
20240216,170100,347705560,4240,4240,4240,4240,0
20240216,170000,347705560,4240,4240,4240,4240,0
20240216,165900,347705560,4240,4240,4240,4240,0
20240216,165800,347705560,4240,4240,4240,4240,0
20240216,165700,347705560,4240,4240,4240,4240,0
20240216,165600,347705560,4240,4240,4240,4240,0
20240216,165500,347705560,4240,4240,4240,4240,0
20240216,165400,347705560,4240,4240,4240,4240,0
20240216,165300,347705560,4240,4240,4240,4240,0
20240216,165200,347705560,4240,4240,4240,4240,0
20240216,165100,347705560,4240,4240,4240,4240,0
20240216,165000,347705560,4240,4240,4240,4240,0
20240216,164900,347705560,4240,4240,4240,4240,1501
20240216,164800,347705560,4240,4240,4240,4240,0
20240216,164700,347705560,4240,4240,4240,4240,0
20240216,164600,347705560,4240,4240,4240,4240,0
20240216,164500,347705560,4240,4240,4240,4240,0
20240216,164400,347705560,4240,4240,4240,4240,0
20240216,164300,347705560,4240,4240,4240,4240,0
20240216,164200,347705560,4240,4240,4240,4240,0
20240216,164100,347705560,4240,4240,4240,4240,0
20240216,164000,347705560,4240,4240,4240,4240,0
20240216,163900,347705560,4240,4240,4240,4240,0
20240216,163800,347705560,4240,4240,4240,4240,0
20240216,163700,347705560,4240,4240,4240,4240,0
20240216,163600,347705560,4240,4240,4240,4240,0
20240216,163500,347705560,4240,4240,4240,4240,0
20240216,163400,347705560,4240,4240,4240,4240,0
20240216,163300,347705560,4240,4240,4240,4240,0
20240216,163200,347705560,4240,4240,4240,4240,0
20240216,163100,347705560,4240,4240,4240,4240,0
20240216,163000,347705560,4240,4240,4240,4240,0
20240216,162900,347705560,4240,4240,4240,4240,0
20240216,162800,347705560,4240,4240,4240,4240,0
20240216,162700,347705560,4240,4240,4240,4240,0
20240216,162600,347705560,4240,4240,4240,4240,0
20240216,162500,347705560,4240,4240,4240,4240,0
20240216,162400,347705560,4240,4240,4240,4240,0
20240216,162300,347705560,4240,4240,4240,4240,0
20240216,162200,347705560,4240,4240,4240,4240,0
20240216,162100,347705560,4240,4240,4240,4240,0
20240216,162000,347705560,4240,4240,4240,4240,0
20240216,161900,347705560,4240,4240,4240,4240,1501
20240216,161800,347705560,4240,4240,4240,4240,0
20240216,161700,347705560,4240,4240,4240,4240,0
20240216,161600,347705560,4240,4240,4240,4240,0
20240216,161500,347705560,4240,4240,4240,4240,0
20240216,161400,347705560,4240,4240,4240,4240,0
20240216,161300,347705560,4240,4240,4240,4240,0
20240216,161200,347705560,4240,4240,4240,4240,0
20240216,161100,347705560,4240,4240,4240,4240,0
20240216,161000,347705560,4240,4240,4240,4240,0
20240216,160900,347705560,4240,4240,4240,4240,0
20240216,160800,347705560,4240,4240,4240,4240,0
20240216,160700,347705560,4240,4240,4240,4240,0
20240216,160600,347705560,4240,4240,4240,4240,0
20240216,160500,347705560,4240,4240,4240,4240,0
20240216,160400,347705560,4240,4240,4240,4240,0
20240216,160300,347705560,4240,4240,4240,4240,0
20240216,160200,347705560,4240,4240,4240,4240,0
20240216,160100,347705560,4240,4240,4240,4240,0
20240216,160000,347705560,4240,4240,4240,4240,0
20240216,155900,347705560,4240,4240,4240,4240,0
20240216,155800,347705560,4240,4240,4240,4240,0
20240216,155700,347705560,4240,4240,4240,4240,0
20240216,155600,347705560,4240,4240,4240,4240,0
20240216,155500,347705560,4240,4240,4240,4240,0
20240216,155400,347705560,4240,4240,4240,4240,0
20240216,155300,347705560,4240,4240,4240,4240,0
20240216,155200,347705560,4240,4240,4240,4240,0
20240216,155100,347705560,4240,4240,4240,4240,0
20240216,155000,347705560,4240,4240,4240,4240,0
20240216,154900,347705560,4240,4240,4240,4240,1501
20240216,154800,347705560,4240,4240,4240,4240,0
20240216,154700,347705560,4240,4240,4240,4240,0
20240216,154600,347705560,4240,4240,4240,4240,0
20240216,154500,347705560,4240,4240,4240,4240,0
20240216,154400,347705560,4240,4240,4240,4240,0
20240216,154300,347705560,4240,4240,4240,4240,0
20240216,154200,347705560,4240,4240,4240,4240,0
20240216,154100,347705560,4240,4240,4240,4240,0
20240216,154000,347705560,4240,4240,4240,4240,0
20240216,153900,347705560,4240,4240,4240,4240,0
20240216,153800,347705560,4240,4240,4240,4240,0
20240216,153700,347705560,4240,4240,4240,4240,0
20240216,153600,347705560,4240,4240,4240,4240,0
20240216,153500,347705560,4240,4240,4240,4240,0
20240216,153400,347705560,4240,4240,4240,4240,0
20240216,153300,347705560,4240,4240,4240,4240,0
20240216,153200,347705560,4240,4240,4240,4240,0
20240216,153100,347705560,4240,4240,4240,4240,0
20240216,153000,347705560,4240,4240,4240,4240,1501
20240216,152900,341341320,4235,4235,4235,4235,0
20240216,152800,341341320,4235,4235,4235,4235,0
20240216,152700,341341320,4235,4235,4235,4235,0
20240216,152600,341341320,4235,4235,4235,4235,0
20240216,152500,341341320,4235,4235,4235,4235,0
20240216,152400,341341320,4235,4235,4235,4235,0
20240216,152300,341341320,4235,4235,4235,4235,0
20240216,152200,341341320,4235,4235,4235,4235,0
20240216,152100,341341320,4235,4235,4235,4235,0
20240216,152000,341341320,4235,4235,4235,4235,0
20240216,151900,341341320,4235,4240,4240,4235,1143
20240216,151800,336499390,4240,4245,4245,4240,11
20240216,151700,336452745,4240,4235,4245,4235,19
20240216,151600,336372235,4235,4245,4245,4235,13
20240216,151500,336317150,4240,4240,4240,4235,535
20240216,151400,334048805,4240,4235,4240,4235,53
20240216,151300,333824135,4240,4235,4240,4235,44
20240216,151200,333637685,4245,4235,4245,4235,12
20240216,151100,333586855,4245,4235,4245,4235,12
20240216,151000,333536025,4240,4235,4240,4235,610
20240216,150900,330950175,4235,4245,4245,4235,2191
20240216,150800,321670365,4245,4235,4245,4235,469
20240216,150700,319683355,4240,4245,4245,4240,8
20240216,150600,319649430,4240,4240,4240,4240,21
20240216,150500,319560390,4235,4250,4250,4235,54
20240216,150400,319331055,4250,4250,4250,4240,201
20240216,150300,318476915,4240,4250,4250,4235,118
20240216,150200,317975650,4235,4235,4235,4235,21
20240216,150100,317886715,4250,4250,4250,4235,18
20240216,150000,317810380,4235,4250,4250,4235,582
20240216,145900,315345595,4235,4235,4235,4235,10
20240216,145800,315303245,4235,4235,4235,4235,22
20240216,145700,315210075,4235,4235,4235,4235,11
20240216,145600,315163490,4235,4235,4235,4235,301
20240216,145500,313888755,4235,4240,4240,4235,831
20240216,145400,310365365,4240,4240,4240,4240,13
20240216,145300,310310245,4240,4240,4240,4240,11
20240216,145200,310263605,4240,4250,4250,4240,13
20240216,145100,310208465,4240,4245,4250,4240,22
20240216,145000,310115120,4240,4245,4250,4240,15
20240216,144900,310051495,4245,4245,4245,4245,15
20240216,144800,309987820,4245,4240,4250,4240,521
20240216,144700,307773785,4240,4240,4240,4240,11
20240216,144600,307727145,4240,4245,4245,4240,18
20240216,144500,307650790,4235,4235,4235,4235,0
20240216,144400,307650790,4235,4235,4235,4235,0
20240216,144300,307650790,4235,4235,4235,4235,0
20240216,144200,307650790,4235,4240,4240,4235,299
20240216,144100,306384025,4240,4240,4240,4240,1
20240216,144000,306379785,4245,4240,4245,4240,257
20240216,143900,305290100,4240,4240,4240,4240,8
20240216,143800,305256180,4240,4240,4240,4240,10
20240216,143700,305213780,4240,4240,4240,4240,50
20240216,143600,305001780,4240,4240,4240,4240,24
20240216,143500,304900020,4245,4250,4250,4245,237
20240216,143400,303893945,4245,4245,4245,4245,1
20240216,143300,303889700,4240,4240,4240,4240,5
20240216,143200,303868500,4235,4235,4235,4235,0
20240216,143100,303868500,4235,4235,4235,4235,0
20240216,143000,303868500,4235,4240,4240,4235,1006
20240216,142900,299607590,4240,4240,4240,4240,10
20240216,142800,299565190,4240,4240,4240,4240,173
20240216,142700,298831670,4240,4240,4240,4235,141
20240216,142600,298234030,4240,4240,4240,4240,115
20240216,142500,297746430,4250,4250,4250,4250,1
20240216,142400,297742180,4240,4240,4240,4240,5
20240216,142300,297720980,4240,4240,4240,4240,0
20240216,142200,297720980,4240,4240,4240,4240,10
20240216,142100,297678580,4240,4240,4240,4240,0
20240216,142000,297678580,4240,4240,4240,4240,0
20240216,141900,297678580,4240,4240,4240,4240,0
20240216,141800,297678580,4240,4240,4240,4240,0
20240216,141700,297678580,4240,4250,4250,4240,1083
20240216,141600,293086650,4240,4240,4240,4240,1
20240216,141500,293082410,4250,4250,4250,4250,0
20240216,141400,293082410,4250,4250,4250,4250,37
20240216,141300,292925160,4250,4250,4250,4250,0
20240216,141200,292925160,4250,4240,4250,4240,69
20240216,141100,292632590,4240,4240,4240,4240,13
20240216,141000,292577470,4240,4245,4245,4240,464
20240216,140900,290609565,4240,4240,4240,4240,6
20240216,140800,290584125,4245,4245,4245,4245,64
20240216,140700,290312445,4245,4245,4245,4245,0
20240216,140600,290312445,4245,4245,4245,4245,20
20240216,140500,290227545,4240,4240,4240,4240,10
20240216,140400,290185145,4245,4245,4245,4245,1
20240216,140300,290180900,4245,4240,4245,4240,49
20240216,140200,289972995,4245,4245,4245,4245,0
20240216,140100,289972995,4245,4245,4245,4245,91
20240216,140000,289586700,4245,4245,4245,4245,40
20240216,135900,289416900,4240,4240,4240,4240,4
20240216,135800,289399940,4240,4240,4240,4240,0
20240216,135700,289399940,4240,4245,4245,4240,52
20240216,135600,289179250,4245,4245,4245,4245,3
20240216,135500,289166515,4245,4245,4245,4245,0
20240216,135400,289166515,4245,4240,4245,4240,43
20240216,135300,288983995,4245,4245,4245,4245,0
20240216,135200,288983995,4245,4245,4245,4245,0
20240216,135100,288983995,4245,4245,4245,4245,41
20240216,135000,288809950,4240,4240,4240,4240,40
20240216,134900,288640350,4240,4240,4240,4240,6
20240216,134800,288614910,4240,4235,4240,4235,69
20240216,134700,288322670,4240,4240,4240,4240,323
20240216,134600,286953150,4245,4250,4250,4245,16
20240216,134500,286885195,4250,4250,4250,4250,553
20240216,134400,284534945,4250,4250,4250,4250,3
20240216,134300,284522195,4245,4245,4250,4245,445
20240216,134200,282633165,4245,4245,4245,4245,181
20240216,134100,281864820,4245,4240,4245,4240,110
20240216,134000,281398370,4245,4245,4245,4245,43
20240216,133900,281215835,4240,4240,4245,4240,41
20240216,133800,281041985,4240,4240,4240,4240,99
20240216,133700,280622225,4240,4240,4240,4240,40
20240216,133600,280452625,4240,4240,4240,4240,40
20240216,133500,280283025,4240,4240,4240,4240,200
20240216,133400,279435025,4240,4240,4240,4240,39
20240216,133300,279269665,4240,4240,4240,4240,0
20240216,133200,279269665,4240,4240,4240,4240,0
20240216,133100,279269665,4240,4240,4240,4240,40
20240216,133000,279100065,4240,4240,4240,4240,17
20240216,132900,279027985,4240,4240,4240,4240,1
20240216,132800,279023745,4240,4240,4240,4240,40
20240216,132700,278854145,4240,4240,4240,4240,10
20240216,132600,278811745,4240,4240,4240,4240,2
20240216,132500,278803265,4240,4240,4240,4240,1051
20240216,132400,274347025,4240,4240,4240,4240,6
20240216,132300,274321585,4240,4240,4240,4235,183
20240216,132200,273546370,4240,4240,4240,4240,50
20240216,132100,273334370,4240,4240,4240,4240,123
20240216,132000,272812850,4240,4240,4240,4240,457
20240216,131900,270875170,4240,4240,4240,4240,249
20240216,131800,269819410,4240,4240,4240,4240,25
20240216,131700,269713410,4240,4235,4240,4235,407
20240216,131600,267987770,4235,4235,4235,4235,100
20240216,131500,267564270,4235,4235,4235,4235,0
20240216,131400,267564270,4235,4235,4235,4235,45
20240216,131300,267373695,4230,4230,4230,4230,102
20240216,131200,266942235,4235,4235,4235,4235,10
20240216,131100,266899885,4235,4235,4235,4235,47
20240216,131000,266700840,4230,4230,4230,4230,0
20240216,130900,266700840,4230,4235,4235,4230,74
20240216,130800,266387765,4240,4240,4240,4240,41
20240216,130700,266213925,4235,4235,4235,4235,75
20240216,130600,265896300,4235,4235,4235,4235,4
20240216,130500,265879360,4235,4235,4235,4235,5
20240216,130400,265858185,4235,4235,4235,4235,0
20240216,130300,265858185,4235,4235,4235,4235,40
20240216,130200,265688785,4235,4235,4235,4235,2
20240216,130100,265680315,4235,4235,4235,4235,5
20240216,130000,265659140,4235,4235,4235,4235,47
20240216,125900,265460095,4230,4235,4235,4230,244
20240216,125800,264427970,4235,4235,4235,4235,100
20240216,125700,264004470,4235,4235,4235,4235,48
20240216,125600,263801190,4235,4235,4235,4235,4
20240216,125500,263784250,4235,4235,4235,4235,41
20240216,125400,263610615,4240,4235,4240,4230,516
20240216,125300,261426730,4240,4240,4240,4240,1
20240216,125200,261422490,4240,4240,4240,4240,0
20240216,125100,261422490,4240,4230,4240,4230,940
20240216,125000,257441890,4235,4235,4235,4235,100
20240216,124900,257018390,4235,4235,4235,4235,0
20240216,124800,257018390,4235,4235,4235,4235,44
20240216,124700,256832050,4235,4235,4235,4235,12
20240216,124600,256781230,4235,4235,4235,4235,45
20240216,124500,256590655,4230,4230,4230,4230,208
20240216,124400,255710815,4230,4230,4230,4230,0
20240216,124300,255710815,4230,4235,4235,4230,183
20240216,124200,254936475,4235,4235,4235,4235,0
20240216,124100,254936475,4235,4235,4235,4230,454
20240216,124000,253015545,4235,4235,4235,4235,40
20240216,123900,252846145,4230,4230,4230,4230,20
20240216,123800,252761545,4240,4235,4240,4235,1000
20240216,123700,248521550,4235,4235,4235,4235,49
20240216,123600,248314035,4235,4235,4235,4235,0
20240216,123500,248314035,4235,4235,4235,4235,50
20240216,123400,248102285,4235,4235,4235,4235,58
20240216,123300,247856655,4230,4230,4230,4230,0
20240216,123200,247856655,4230,4230,4230,4230,22
20240216,123100,247763595,4235,4235,4235,4235,40
20240216,123000,247594195,4235,4235,4235,4235,310
20240216,122900,246281345,4235,4235,4235,4235,39
20240216,122800,246116180,4230,4235,4235,4230,263
20240216,122700,245002380,4235,4240,4240,4235,46
20240216,122600,244807345,4245,4245,4245,4245,0
20240216,122500,244807345,4245,4245,4245,4245,0
20240216,122400,244807345,4245,4240,4245,4240,5
20240216,122300,244786125,4240,4240,4240,4240,48
20240216,122200,244582605,4235,4235,4235,4235,0
20240216,122100,244582605,4235,4245,4245,4235,346
20240216,122000,243114675,4235,4235,4235,4235,0
20240216,121900,243114675,4235,4230,4235,4230,181
20240216,121800,242348150,4230,4230,4230,4230,110
20240216,121700,241882850,4230,4230,4230,4230,9
20240216,121600,241844780,4230,4230,4230,4230,108
20240216,121500,241387940,4235,4235,4235,4235,0
20240216,121400,241387940,4235,4230,4235,4230,389
20240216,121300,239742270,4230,4230,4230,4230,2636
20240216,121200,228591990,4235,4235,4235,4235,254
20240216,121100,227516300,4235,4235,4235,4235,342
20240216,121000,226067930,4235,4235,4235,4235,0
20240216,120900,226067930,4235,4235,4235,4235,44
20240216,120800,225881590,4230,4230,4230,4230,0
20240216,120700,225881590,4230,4235,4235,4230,293
20240216,120600,224640740,4235,4240,4240,4235,940
20240216,120500,220659140,4240,4240,4240,4240,0
20240216,120400,220659140,4240,4240,4240,4240,7
20240216,120300,220629460,4240,4240,4240,4240,41
20240216,120200,220455620,4240,4240,4240,4240,1
20240216,120100,220451380,4240,4240,4240,4240,0
20240216,120000,220451380,4240,4240,4240,4240,39
20240216,115900,220286020,4240,4240,4240,4240,0
20240216,115800,220286020,4240,4240,4240,4240,15
20240216,115700,220222420,4240,4240,4240,4240,40
20240216,115600,220052820,4235,4235,4235,4235,130
20240216,115500,219502270,4235,4235,4235,4235,1
20240216,115400,219498035,4240,4240,4240,4240,40
20240216,115300,219328435,4235,4235,4235,4235,0
20240216,115200,219328435,4235,4240,4240,4235,308
20240216,115100,218023855,4235,4240,4240,4235,2
20240216,115000,218015380,4240,4240,4240,4240,10
20240216,114900,217972980,4240,4240,4240,4240,39
20240216,114800,217807620,4240,4240,4240,4240,206
20240216,114700,216934180,4245,4245,4245,4245,0
20240216,114600,216934180,4245,4245,4245,4245,50
20240216,114500,216721930,4245,4245,4245,4245,6
20240216,114400,216696460,4240,4240,4240,4240,1
20240216,114300,216692220,4245,4245,4245,4245,40
20240216,114200,216522420,4245,4245,4245,4245,0
20240216,114100,216522420,4245,4245,4245,4245,0
20240216,114000,216522420,4245,4240,4245,4240,46
20240216,113900,216327185,4240,4240,4240,4235,126
20240216,113800,215792950,4240,4240,4240,4240,26
20240216,113700,215682710,4240,4240,4240,4240,150
20240216,113600,215046710,4240,4240,4240,4240,359
20240216,113500,213524550,4240,4240,4240,4240,51
20240216,113400,213308310,4240,4240,4240,4240,2
20240216,113300,213299830,4240,4240,4240,4240,63
20240216,113200,213032710,4245,4245,4245,4245,0
20240216,113100,213032710,4245,4245,4245,4245,1
20240216,113000,213028465,4230,4245,4245,4230,81
20240216,112900,212685820,4230,4245,4245,4230,1040
20240216,112800,208283355,4235,4235,4235,4235,0
20240216,112700,208283355,4235,4235,4235,4235,0
20240216,112600,208283355,4235,4240,4245,4235,341
20240216,112500,206837650,4240,4240,4240,4240,189
20240216,112400,206036290,4240,4240,4240,4240,0
20240216,112300,206036290,4240,4235,4240,4235,134
20240216,112200,205468135,4235,4235,4235,4235,242
20240216,112100,204443265,4235,4235,4235,4235,69
20240216,112000,204151050,4235,4235,4235,4235,175
20240216,111900,203409925,4235,4235,4235,4235,52
20240216,111800,203189705,4235,4235,4235,4230,70
20240216,111700,202893455,4235,4230,4235,4230,277
20240216,111600,201721545,4235,4235,4235,4235,156
20240216,111500,201060885,4235,4245,4245,4235,480
20240216,111400,199026095,4240,4240,4240,4240,0
20240216,111300,199026095,4240,4240,4240,4240,20
20240216,111200,198941295,4240,4240,4240,4240,39
20240216,111100,198775935,4235,4235,4235,4235,398
20240216,111000,197090405,4235,4235,4235,4235,21
20240216,110900,197001470,4235,4235,4235,4235,58
20240216,110800,196755840,4235,4235,4235,4235,1337
20240216,110700,191093645,4235,4235,4235,4235,2392
20240216,110600,180963525,4235,4235,4235,4230,546
20240216,110500,178651220,4235,4235,4235,4235,2
20240216,110400,178642750,4235,4235,4235,4235,106
20240216,110300,178193840,4235,4230,4235,4230,119
20240216,110200,177690125,4235,4235,4235,4235,2140
20240216,110100,168627225,4240,4240,4240,4240,0
20240216,110000,168627225,4240,4240,4240,4240,40
20240216,105900,168457625,4235,4235,4235,4235,13
20240216,105800,168402570,4240,4240,4240,4240,90
20240216,105700,168020970,4240,4240,4240,4240,770
20240216,105600,164756170,4245,4245,4245,4245,1
20240216,105500,164751925,4245,4245,4245,4240,97
20240216,105400,164340215,4245,4245,4245,4245,7
20240216,105300,164310500,4245,4245,4245,4245,2
20240216,105200,164302010,4240,4245,4245,4240,41
20240216,105100,164127970,4245,4245,4245,4245,0
20240216,105000,164127970,4245,4245,4245,4245,7
20240216,104900,164098255,4245,4240,4245,4240,216
20240216,104800,163182215,4240,4240,4240,4240,111
20240216,104700,162711575,4245,4245,4245,4245,0
20240216,104600,162711575,4245,4245,4245,4245,91
20240216,104500,162325280,4240,4240,4240,4240,1
20240216,104400,162321040,4245,4245,4245,4245,2
20240216,104300,162312550,4245,4240,4245,4240,1139
20240216,104200,157482995,4240,4240,4240,4240,236
20240216,104100,156482355,4245,4245,4245,4245,72
20240216,104000,156176715,4245,4245,4245,4245,4
20240216,103900,156159735,4245,4245,4245,4245,2
20240216,103800,156151245,4235,4235,4240,4235,103
20240216,103700,155714840,4235,4235,4235,4235,0
20240216,103600,155714840,4235,4235,4235,4235,0
20240216,103500,155714840,4235,4235,4235,4235,155
20240216,103400,155058415,4235,4235,4235,4235,40
20240216,103300,154889015,4245,4245,4245,4245,0
20240216,103200,154889015,4245,4245,4245,4245,5
20240216,103100,154867790,4250,4250,4250,4250,0
20240216,103000,154867790,4250,4250,4250,4250,20
20240216,102900,154782790,4250,4245,4250,4225,3002
20240216,102800,142084055,4245,4245,4245,4245,0
20240216,102700,142084055,4245,4245,4245,4245,1
20240216,102600,142079810,4250,4250,4250,4250,39
20240216,102500,141914060,4250,4250,4250,4250,7
20240216,102400,141884310,4250,4250,4250,4250,3
20240216,102300,141871560,4250,4250,4250,4250,42
20240216,102200,141693060,4250,4250,4250,4250,7
20240216,102100,141663310,4250,4250,4250,4250,40
20240216,102000,141493310,4250,4250,4250,4250,0
20240216,101900,141493310,4250,4250,4250,4250,3
20240216,101800,141480560,4240,4245,4245,4240,25
20240216,101700,141374490,4250,4250,4250,4250,0
20240216,101600,141374490,4250,4250,4250,4250,0
20240216,101500,141374490,4250,4250,4250,4250,119
20240216,101400,140868740,4250,4245,4250,4230,2010
20240216,101300,132357050,4250,4250,4250,4250,7
20240216,101200,132327300,4250,4250,4250,4250,0
20240216,101100,132327300,4250,4250,4250,4250,27
20240216,101000,132212550,4250,4250,4250,4250,0
20240216,100900,132212550,4250,4250,4250,4245,490
20240216,100800,130130060,4250,4250,4250,4250,1
20240216,100700,130125810,4245,4245,4245,4245,50
20240216,100600,129913560,4250,4250,4250,4250,102
20240216,100500,129480060,4250,4250,4250,4250,124
20240216,100400,128953060,4250,4250,4250,4250,8
20240216,100300,128919060,4255,4255,4255,4255,3
20240216,100200,128906295,4255,4260,4260,4255,3068
20240216,100100,115851885,4260,4260,4260,4255,137
20240216,100000,115268385,4260,4260,4260,4260,2
20240216,095900,115259865,4260,4260,4265,4255,2527
20240216,095800,104494630,4255,4250,4255,4250,4000
20240216,095700,87484630,4250,4245,4250,4235,1508
20240216,095600,81097130,4250,4245,4250,4230,2102
20240216,095500,72200870,4245,4250,4250,4245,155
20240216,095400,71542865,4245,4245,4245,4245,1
20240216,095300,71538620,4245,4245,4245,4245,50
20240216,095200,71326370,4250,4250,4250,4250,0
20240216,095100,71326370,4250,4250,4250,4250,300
20240216,095000,70051370,4250,4250,4250,4250,1
20240216,094900,70047120,4255,4245,4255,4235,1792
20240216,094800,62455660,4245,4245,4245,4245,174
20240216,094700,61717030,4250,4250,4250,4250,100
20240216,094600,61292030,4250,4250,4250,4250,0
20240216,094500,61292030,4250,4250,4250,4250,0
20240216,094400,61292030,4250,4250,4250,4250,7
20240216,094300,61262280,4255,4255,4255,4255,0
20240216,094200,61262280,4255,4250,4255,4250,12
20240216,094100,61211275,4245,4250,4250,4245,462
20240216,094000,59249585,4250,4250,4250,4250,6
20240216,093900,59224085,4255,4255,4255,4255,0
20240216,093800,59224085,4255,4255,4255,4255,20
20240216,093700,59138985,4255,4255,4255,4255,11
20240216,093600,59092180,4255,4255,4255,4240,213
20240216,093500,58188015,4255,4255,4255,4255,1
20240216,093400,58183760,4255,4255,4255,4255,1
20240216,093300,58179505,4255,4240,4255,4240,4
20240216,093200,58162500,4255,4240,4255,4240,107
20240216,093100,57707240,4235,4250,4250,4235,464
20240216,093000,55741000,4255,4255,4255,4255,122
20240216,092900,55221890,4255,4255,4255,4255,28
20240216,092800,55102750,4240,4240,4240,4240,1
20240216,092700,55098510,4255,4255,4255,4255,0
20240216,092600,55098510,4255,4240,4255,4240,303
20240216,092500,53813295,4255,4255,4255,4255,2761
20240216,092400,42065240,4255,4245,4255,4245,264
20240216,092300,40943475,4245,4245,4245,4245,24
20240216,092200,40841595,4245,4240,4245,4240,96
20240216,092100,40434510,4240,4240,4240,4240,0
20240216,092000,40434510,4240,4230,4240,4230,1820
20240216,091900,32732710,4240,4235,4240,4230,1549
20240216,091800,26172300,4240,4235,4245,4235,600
20240216,091700,23631235,4235,4240,4240,4235,37
20240216,091600,23474415,4240,4240,4245,4240,249
20240216,091500,22418650,4235,4240,4240,4235,267
20240216,091400,21287875,4240,4240,4240,4240,50
20240216,091300,21075875,4240,4235,4240,4235,1726
20240216,091200,13766255,4240,4240,4240,4235,62
20240216,091100,13503485,4235,4240,4240,4235,225
20240216,091000,12550105,4240,4245,4245,4240,376
20240216,090900,10955855,4240,4245,4245,4240,1192
20240216,090800,5901770,4245,4250,4250,4245,35
20240216,090700,5753030,4250,4250,4250,4245,235
20240216,090600,4754370,4250,4250,4255,4245,12
20240216,090500,4703400,4245,4245,4245,4245,6
20240216,090400,4677930,4245,4235,4250,4235,252
20240216,090300,3608685,4235,4265,4265,4235,440
20240216,090200,1742910,4260,4240,4260,4240,32
20240216,090100,1607195,4270,4245,4270,4245,20
20240216,090000,1522100,4275,4250,4275,4250,358