KissMeData/028080/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191000,204979325,4470,4470,4470,4470,2780
20240216,190900,204979325,4470,4470,4470,4470,0
20240216,190800,204979325,4470,4470,4470,4470,0
20240216,190700,204979325,4470,4470,4470,4470,0
20240216,190600,204979325,4470,4470,4470,4470,0
20240216,190500,204979325,4470,4470,4470,4470,0
20240216,190400,204979325,4470,4470,4470,4470,0
20240216,190300,204979325,4470,4470,4470,4470,0
20240216,190200,204979325,4470,4470,4470,4470,0
20240216,190100,204979325,4470,4470,4470,4470,0
20240216,190000,204979325,4470,4470,4470,4470,0
20240216,185900,204979325,4470,4470,4470,4470,0
20240216,185800,204979325,4470,4470,4470,4470,0
20240216,185700,204979325,4470,4470,4470,4470,0
20240216,185600,204979325,4470,4470,4470,4470,0
20240216,185500,204979325,4470,4470,4470,4470,0
20240216,185400,204979325,4470,4470,4470,4470,0
20240216,185300,204979325,4470,4470,4470,4470,0
20240216,185200,204979325,4470,4470,4470,4470,0
20240216,185100,204979325,4470,4470,4470,4470,0
20240216,185000,204979325,4470,4470,4470,4470,0
20240216,184900,204979325,4470,4470,4470,4470,0
20240216,184800,204979325,4470,4470,4470,4470,0
20240216,184700,204979325,4470,4470,4470,4470,0
20240216,184600,204979325,4470,4470,4470,4470,0
20240216,184500,204979325,4470,4470,4470,4470,0
20240216,184400,204979325,4470,4470,4470,4470,0
20240216,184300,204979325,4470,4470,4470,4470,0
20240216,184200,204979325,4470,4470,4470,4470,0
20240216,184100,204979325,4470,4470,4470,4470,0
20240216,184000,204979325,4470,4470,4470,4470,2780
20240216,183900,204979325,4470,4470,4470,4470,0
20240216,183800,204979325,4470,4470,4470,4470,0
20240216,183700,204979325,4470,4470,4470,4470,0
20240216,183600,204979325,4470,4470,4470,4470,0
20240216,183500,204979325,4470,4470,4470,4470,0
20240216,183400,204979325,4470,4470,4470,4470,0
20240216,183300,204979325,4470,4470,4470,4470,0
20240216,183200,204979325,4470,4470,4470,4470,0
20240216,183100,204979325,4470,4470,4470,4470,0
20240216,183000,204979325,4470,4470,4470,4470,0
20240216,182900,204979325,4470,4470,4470,4470,0
20240216,182800,204979325,4470,4470,4470,4470,0
20240216,182700,204979325,4470,4470,4470,4470,0
20240216,182600,204979325,4470,4470,4470,4470,0
20240216,182500,204979325,4470,4470,4470,4470,0
20240216,182400,204979325,4470,4470,4470,4470,0
20240216,182300,204979325,4470,4470,4470,4470,0
20240216,182200,204979325,4470,4470,4470,4470,0
20240216,182100,204979325,4470,4470,4470,4470,0
20240216,182000,204979325,4470,4470,4470,4470,0
20240216,181900,204979325,4470,4470,4470,4470,0
20240216,181800,204979325,4470,4470,4470,4470,0
20240216,181700,204979325,4470,4470,4470,4470,0
20240216,181600,204979325,4470,4470,4470,4470,0
20240216,181500,204979325,4470,4470,4470,4470,0
20240216,181400,204979325,4470,4470,4470,4470,0
20240216,181300,204979325,4470,4470,4470,4470,0
20240216,181200,204979325,4470,4470,4470,4470,0
20240216,181100,204979325,4470,4470,4470,4470,0
20240216,181000,204979325,4470,4470,4470,4470,2780
20240216,180900,204979325,4470,4470,4470,4470,0
20240216,180800,204979325,4470,4470,4470,4470,0
20240216,180700,204979325,4470,4470,4470,4470,0
20240216,180600,204979325,4470,4470,4470,4470,0
20240216,180500,204979325,4470,4470,4470,4470,0
20240216,180400,204979325,4470,4470,4470,4470,0
20240216,180300,204979325,4470,4470,4470,4470,0
20240216,180200,204979325,4470,4470,4470,4470,0
20240216,180100,204979325,4470,4470,4470,4470,0
20240216,180000,204979325,4470,4470,4470,4470,0
20240216,175900,204979325,4470,4470,4470,4470,0
20240216,175800,204979325,4470,4470,4470,4470,0
20240216,175700,204979325,4470,4470,4470,4470,0
20240216,175600,204979325,4470,4470,4470,4470,0
20240216,175500,204979325,4470,4470,4470,4470,0
20240216,175400,204979325,4470,4470,4470,4470,0
20240216,175300,204979325,4470,4470,4470,4470,0
20240216,175200,204979325,4470,4470,4470,4470,0
20240216,175100,204979325,4470,4470,4470,4470,0
20240216,175000,204979325,4470,4470,4470,4470,0
20240216,174900,204979325,4470,4470,4470,4470,0
20240216,174800,204979325,4470,4470,4470,4470,0
20240216,174700,204979325,4470,4470,4470,4470,0
20240216,174600,204979325,4470,4470,4470,4470,0
20240216,174500,204979325,4470,4470,4470,4470,0
20240216,174400,204979325,4470,4470,4470,4470,0
20240216,174300,204979325,4470,4470,4470,4470,0
20240216,174200,204979325,4470,4470,4470,4470,0
20240216,174100,204979325,4470,4470,4470,4470,0
20240216,174000,204979325,4470,4470,4470,4470,2780
20240216,173900,204979325,4470,4470,4470,4470,0
20240216,173800,204979325,4470,4470,4470,4470,0
20240216,173700,204979325,4470,4470,4470,4470,0
20240216,173600,204979325,4470,4470,4470,4470,0
20240216,173500,204979325,4470,4470,4470,4470,0
20240216,173400,204979325,4470,4470,4470,4470,0
20240216,173300,204979325,4470,4470,4470,4470,0
20240216,173200,204979325,4470,4470,4470,4470,0
20240216,173100,204979325,4470,4470,4470,4470,0
20240216,173000,204979325,4470,4470,4470,4470,0
20240216,172900,204979325,4470,4470,4470,4470,0
20240216,172800,204979325,4470,4470,4470,4470,0
20240216,172700,204979325,4470,4470,4470,4470,0
20240216,172600,204979325,4470,4470,4470,4470,0
20240216,172500,204979325,4470,4470,4470,4470,0
20240216,172400,204979325,4470,4470,4470,4470,0
20240216,172300,204979325,4470,4470,4470,4470,0
20240216,172200,204979325,4470,4470,4470,4470,0
20240216,172100,204979325,4470,4470,4470,4470,0
20240216,172000,204979325,4470,4470,4470,4470,0
20240216,171900,204979325,4470,4470,4470,4470,0
20240216,171800,204979325,4470,4470,4470,4470,0
20240216,171700,204979325,4470,4470,4470,4470,0
20240216,171600,204979325,4470,4470,4470,4470,0
20240216,171500,204979325,4470,4470,4470,4470,0
20240216,171400,204979325,4470,4470,4470,4470,0
20240216,171300,204979325,4470,4470,4470,4470,0
20240216,171200,204979325,4470,4470,4470,4470,0
20240216,171100,204979325,4470,4470,4470,4470,0
20240216,171000,204979325,4470,4470,4470,4470,2780
20240216,170900,204979325,4470,4470,4470,4470,0
20240216,170800,204979325,4470,4470,4470,4470,0
20240216,170700,204979325,4470,4470,4470,4470,0
20240216,170600,204979325,4470,4470,4470,4470,0
20240216,170500,204979325,4470,4470,4470,4470,0
20240216,170400,204979325,4470,4470,4470,4470,0
20240216,170300,204979325,4470,4470,4470,4470,0
20240216,170200,204979325,4470,4470,4470,4470,0
20240216,170100,204979325,4470,4470,4470,4470,0
20240216,170000,204979325,4470,4470,4470,4470,0
20240216,165900,204979325,4470,4470,4470,4470,0
20240216,165800,204979325,4470,4470,4470,4470,0
20240216,165700,204979325,4470,4470,4470,4470,0
20240216,165600,204979325,4470,4470,4470,4470,0
20240216,165500,204979325,4470,4470,4470,4470,0
20240216,165400,204979325,4470,4470,4470,4470,0
20240216,165300,204979325,4470,4470,4470,4470,0
20240216,165200,204979325,4470,4470,4470,4470,0
20240216,165100,204979325,4470,4470,4470,4470,0
20240216,165000,204979325,4470,4470,4470,4470,0
20240216,164900,204979325,4470,4470,4470,4470,0
20240216,164800,204979325,4470,4470,4470,4470,0
20240216,164700,204979325,4470,4470,4470,4470,0
20240216,164600,204979325,4470,4470,4470,4470,0
20240216,164500,204979325,4470,4470,4470,4470,0
20240216,164400,204979325,4470,4470,4470,4470,0
20240216,164300,204979325,4470,4470,4470,4470,0
20240216,164200,204979325,4470,4470,4470,4470,0
20240216,164100,204979325,4470,4470,4470,4470,0
20240216,164000,204979325,4470,4470,4470,4470,2780
20240216,163900,204979325,4470,4470,4470,4470,0
20240216,163800,204979325,4470,4470,4470,4470,0
20240216,163700,204979325,4470,4470,4470,4470,0
20240216,163600,204979325,4470,4470,4470,4470,0
20240216,163500,204979325,4470,4470,4470,4470,0
20240216,163400,204979325,4470,4470,4470,4470,0
20240216,163300,204979325,4470,4470,4470,4470,0
20240216,163200,204979325,4470,4470,4470,4470,0
20240216,163100,204979325,4470,4470,4470,4470,0
20240216,163000,204979325,4470,4470,4470,4470,0
20240216,162900,204979325,4470,4470,4470,4470,0
20240216,162800,204979325,4470,4470,4470,4470,0
20240216,162700,204979325,4470,4470,4470,4470,0
20240216,162600,204979325,4470,4470,4470,4470,0
20240216,162500,204979325,4470,4470,4470,4470,0
20240216,162400,204979325,4470,4470,4470,4470,0
20240216,162300,204979325,4470,4470,4470,4470,0
20240216,162200,204979325,4470,4470,4470,4470,0
20240216,162100,204979325,4470,4470,4470,4470,0
20240216,162000,204979325,4470,4470,4470,4470,0
20240216,161900,204979325,4470,4470,4470,4470,0
20240216,161800,204979325,4470,4470,4470,4470,0
20240216,161700,204979325,4470,4470,4470,4470,0
20240216,161600,204979325,4470,4470,4470,4470,0
20240216,161500,204979325,4470,4470,4470,4470,0
20240216,161400,204979325,4470,4470,4470,4470,0
20240216,161300,204979325,4470,4470,4470,4470,0
20240216,161200,204979325,4470,4470,4470,4470,0
20240216,161100,204979325,4470,4470,4470,4470,0
20240216,161000,204979325,4470,4470,4470,4470,2780
20240216,160900,204979325,4470,4470,4470,4470,0
20240216,160800,204979325,4470,4470,4470,4470,0
20240216,160700,204979325,4470,4470,4470,4470,0
20240216,160600,204979325,4470,4470,4470,4470,0
20240216,160500,204979325,4470,4470,4470,4470,0
20240216,160400,204979325,4470,4470,4470,4470,0
20240216,160300,204979325,4470,4470,4470,4470,0
20240216,160200,204979325,4470,4470,4470,4470,0
20240216,160100,204979325,4470,4470,4470,4470,0
20240216,160000,204979325,4470,4470,4470,4470,0
20240216,155900,204979325,4470,4470,4470,4470,0
20240216,155800,204979325,4470,4470,4470,4470,0
20240216,155700,204979325,4470,4470,4470,4470,0
20240216,155600,204979325,4470,4470,4470,4470,0
20240216,155500,204979325,4470,4470,4470,4470,0
20240216,155400,204979325,4470,4470,4470,4470,0
20240216,155300,204979325,4470,4470,4470,4470,0
20240216,155200,204979325,4470,4470,4470,4470,0
20240216,155100,204979325,4470,4470,4470,4470,0
20240216,155000,204979325,4470,4470,4470,4470,0
20240216,154900,204979325,4470,4470,4470,4470,0
20240216,154800,204979325,4470,4470,4470,4470,0
20240216,154700,204979325,4470,4470,4470,4470,0
20240216,154600,204979325,4470,4470,4470,4470,0
20240216,154500,204979325,4470,4470,4470,4470,0
20240216,154400,204979325,4470,4470,4470,4470,0
20240216,154300,204979325,4470,4470,4470,4470,0
20240216,154200,204979325,4470,4470,4470,4470,0
20240216,154100,204979325,4470,4470,4470,4470,0
20240216,154000,204979325,4470,4470,4470,4470,2780
20240216,153900,204979325,4470,4470,4470,4470,0
20240216,153800,204979325,4470,4470,4470,4470,0
20240216,153700,204979325,4470,4470,4470,4470,0
20240216,153600,204979325,4470,4470,4470,4470,0
20240216,153500,204979325,4470,4470,4470,4470,0
20240216,153400,204979325,4470,4470,4470,4470,0
20240216,153300,204979325,4470,4470,4470,4470,0
20240216,153200,204979325,4470,4470,4470,4470,0
20240216,153100,204979325,4470,4470,4470,4470,0
20240216,153000,204979325,4470,4470,4470,4470,2780
20240216,152900,192552725,4465,4465,4465,4465,0
20240216,152800,192552725,4465,4465,4465,4465,0
20240216,152700,192552725,4465,4465,4465,4465,0
20240216,152600,192552725,4465,4465,4465,4465,0
20240216,152500,192552725,4465,4465,4465,4465,0
20240216,152400,192552725,4465,4465,4465,4465,0
20240216,152300,192552725,4465,4465,4465,4465,0
20240216,152200,192552725,4465,4465,4465,4465,0
20240216,152100,192552725,4465,4465,4465,4465,0
20240216,152000,192552725,4465,4465,4465,4465,0
20240216,151900,192552725,4465,4445,4465,4445,229
20240216,151800,191532355,4460,4450,4460,4445,36
20240216,151700,191372125,4465,4465,4465,4465,0
20240216,151600,191372125,4465,4460,4465,4460,11
20240216,151500,191323060,4445,4450,4450,4445,214
20240216,151400,190371760,4450,4460,4465,4450,110
20240216,151300,189881805,4450,4460,4465,4450,150
20240216,151200,189213075,4460,4460,4460,4460,14
20240216,151100,189150635,4460,4460,4460,4460,149
20240216,151000,188486095,4455,4450,4455,4450,209
20240216,150900,187555020,4450,4445,4455,4445,1369
20240216,150800,181462960,4450,4440,4450,4440,124
20240216,150700,180911690,4440,4445,4445,4440,4
20240216,150600,180893920,4440,4435,4440,4435,117
20240216,150500,180374445,4435,4435,4435,4435,15
20240216,150400,180307920,4435,4435,4435,4435,80
20240216,150300,179953120,4440,4435,4440,4435,4
20240216,150200,179935370,4440,4435,4440,4435,6
20240216,150100,179908740,4435,4435,4435,4435,62
20240216,150000,179633770,4445,4445,4445,4445,0
20240216,145900,179633770,4445,4445,4445,4445,0
20240216,145800,179633770,4445,4445,4445,4445,7
20240216,145700,179602655,4445,4445,4445,4445,0
20240216,145600,179602655,4445,4425,4445,4425,1362
20240216,145500,173562090,4430,4430,4430,4430,0
20240216,145400,173562090,4430,4430,4430,4430,0
20240216,145300,173562090,4430,4430,4430,4430,0
20240216,145200,173562090,4430,4430,4430,4430,0
20240216,145100,173562090,4430,4430,4430,4430,0
20240216,145000,173562090,4430,4430,4430,4430,0
20240216,144900,173562090,4430,4430,4430,4430,0
20240216,144800,173562090,4430,4430,4430,4430,1
20240216,144700,173557660,4405,4415,4415,4405,1150
20240216,144600,168487045,4420,4420,4420,4420,0
20240216,144500,168487045,4420,4420,4420,4420,200
20240216,144400,167603045,4420,4420,4420,4420,0
20240216,144300,167603045,4420,4425,4425,4420,117
20240216,144200,167085695,4430,4430,4430,4430,119
20240216,144100,166558525,4430,4430,4430,4430,0
20240216,144000,166558525,4430,4430,4430,4430,0
20240216,143900,166558525,4430,4430,4430,4430,12
20240216,143800,166505365,4435,4435,4435,4435,6
20240216,143700,166478755,4435,4435,4435,4435,0
20240216,143600,166478755,4435,4435,4435,4435,0
20240216,143500,166478755,4435,4435,4435,4435,198
20240216,143400,165600625,4435,4435,4435,4435,121
20240216,143300,165063990,4435,4435,4435,4435,0
20240216,143200,165063990,4435,4445,4445,4435,250
20240216,143100,163954220,4445,4445,4445,4445,277
20240216,143000,162722955,4445,4445,4445,4445,100
20240216,142900,162278455,4445,4440,4445,4440,606
20240216,142800,159586190,4435,4430,4435,4430,2381
20240216,142700,149032005,4420,4420,4420,4420,100
20240216,142600,148590005,4425,4425,4425,4425,47
20240216,142500,148382030,4425,4420,4425,4420,2
20240216,142400,148373185,4425,4425,4425,4425,0
20240216,142300,148373185,4425,4425,4425,4425,0
20240216,142200,148373185,4425,4425,4425,4425,53
20240216,142100,148138660,4425,4425,4425,4425,0
20240216,142000,148138660,4425,4425,4425,4425,0
20240216,141900,148138660,4425,4425,4425,4425,1
20240216,141800,148134235,4420,4420,4420,4420,0
20240216,141700,148134235,4420,4420,4420,4420,30
20240216,141600,148001635,4415,4415,4415,4415,0
20240216,141500,148001635,4415,4415,4415,4415,0
20240216,141400,148001635,4415,4415,4415,4415,0
20240216,141300,148001635,4415,4415,4415,4415,711
20240216,141200,144862570,4415,4415,4415,4415,0
20240216,141100,144862570,4415,4415,4415,4415,0
20240216,141000,144862570,4415,4415,4415,4415,0
20240216,140900,144862570,4415,4415,4415,4415,0
20240216,140800,144862570,4415,4415,4415,4415,0
20240216,140700,144862570,4415,4415,4415,4415,0
20240216,140600,144862570,4415,4415,4415,4415,0
20240216,140500,144862570,4415,4415,4415,4415,0
20240216,140400,144862570,4415,4415,4415,4415,1
20240216,140300,144858155,4415,4415,4415,4415,0
20240216,140200,144858155,4415,4415,4415,4415,0
20240216,140100,144858155,4415,4415,4415,4415,0
20240216,140000,144858155,4415,4415,4415,4415,0
20240216,135900,144858155,4415,4415,4415,4415,0
20240216,135800,144858155,4415,4415,4415,4415,0
20240216,135700,144858155,4415,4415,4415,4415,0
20240216,135600,144858155,4415,4415,4415,4415,204
20240216,135500,143957495,4430,4410,4430,4410,354
20240216,135400,142395560,4410,4410,4410,4410,500
20240216,135300,140190560,4430,4410,4430,4410,600
20240216,135200,137542560,4410,4410,4410,4410,0
20240216,135100,137542560,4410,4410,4410,4410,600
20240216,135000,134896560,4395,4395,4395,4395,0
20240216,134900,134896560,4395,4395,4395,4395,0
20240216,134800,134896560,4395,4395,4395,4395,0
20240216,134700,134896560,4395,4415,4415,4395,1000
20240216,134600,130499955,4430,4430,4430,4430,0
20240216,134500,130499955,4430,4430,4430,4430,0
20240216,134400,130499955,4430,4430,4430,4430,1
20240216,134300,130495525,4420,4415,4420,4415,857
20240216,134200,126708445,4410,4410,4410,4410,69
20240216,134100,126404155,4415,4415,4415,4415,0
20240216,134000,126404155,4415,4415,4415,4415,0
20240216,133900,126404155,4415,4415,4415,4415,0
20240216,133800,126404155,4415,4415,4415,4415,56
20240216,133700,126156915,4420,4420,4420,4420,51
20240216,133600,125931495,4415,4415,4415,4415,0
20240216,133500,125931495,4415,4415,4415,4415,36
20240216,133400,125772555,4415,4410,4415,4410,712
20240216,133300,122632315,4400,4400,4400,4400,2
20240216,133200,122623515,4400,4400,4400,4400,0
20240216,133100,122623515,4400,4400,4400,4400,0
20240216,133000,122623515,4400,4400,4400,4400,0
20240216,132900,122623515,4400,4400,4400,4400,283
20240216,132800,121378315,4400,4400,4400,4400,422
20240216,132700,119521515,4395,4395,4395,4395,50
20240216,132600,119301765,4395,4395,4395,4395,0
20240216,132500,119301765,4395,4395,4395,4395,0
20240216,132400,119301765,4395,4400,4400,4395,56
20240216,132300,119055615,4400,4400,4400,4400,12
20240216,132200,119002815,4400,4395,4400,4395,20
20240216,132100,118914825,4400,4390,4400,4390,488
20240216,132000,116767665,4390,4390,4390,4390,0
20240216,131900,116767665,4390,4390,4390,4390,0
20240216,131800,116767665,4390,4390,4390,4390,0
20240216,131700,116767665,4390,4390,4390,4390,41
20240216,131600,116587675,4390,4390,4390,4390,0
20240216,131500,116587675,4390,4390,4390,4390,10
20240216,131400,116543775,4390,4390,4390,4390,10
20240216,131300,116499875,4390,4390,4390,4390,10
20240216,131200,116455975,4390,4390,4390,4390,6
20240216,131100,116429635,4400,4400,4400,4400,0
20240216,131000,116429635,4400,4400,4400,4400,0
20240216,130900,116429635,4400,4400,4400,4400,0
20240216,130800,116429635,4400,4400,4400,4400,0
20240216,130700,116429635,4400,4400,4400,4400,0
20240216,130600,116429635,4400,4400,4400,4400,0
20240216,130500,116429635,4400,4400,4400,4400,0
20240216,130400,116429635,4400,4400,4400,4400,0
20240216,130300,116429635,4400,4400,4400,4400,0
20240216,130200,116429635,4400,4400,4400,4400,0
20240216,130100,116429635,4400,4400,4400,4400,0
20240216,130000,116429635,4400,4400,4400,4400,0
20240216,125900,116429635,4400,4400,4400,4400,0
20240216,125800,116429635,4400,4390,4400,4370,238
20240216,125700,115387720,4370,4370,4370,4370,0
20240216,125600,115387720,4370,4370,4370,4370,0
20240216,125500,115387720,4370,4370,4370,4370,0
20240216,125400,115387720,4370,4395,4395,4370,2000
20240216,125300,106640060,4400,4400,4400,4400,10
20240216,125200,106596060,4400,4400,4400,4400,51
20240216,125100,106371660,4395,4395,4395,4395,0
20240216,125000,106371660,4395,4395,4395,4395,2
20240216,124900,106362870,4400,4400,4400,4400,0
20240216,124800,106362870,4400,4400,4400,4400,0
20240216,124700,106362870,4400,4400,4400,4400,0
20240216,124600,106362870,4400,4400,4400,4400,0
20240216,124500,106362870,4400,4400,4400,4400,20
20240216,124400,106274870,4395,4395,4395,4395,80
20240216,124300,105923270,4385,4385,4385,4385,0
20240216,124200,105923270,4385,4385,4385,4385,1
20240216,124100,105918885,4375,4375,4375,4375,0
20240216,124000,105918885,4375,4375,4375,4375,0
20240216,123900,105918885,4375,4375,4375,4375,0
20240216,123800,105918885,4375,4380,4380,4375,1000
20240216,123700,101543520,4375,4405,4405,4375,2000
20240216,123600,92779190,4415,4415,4415,4415,0
20240216,123500,92779190,4415,4415,4415,4415,0
20240216,123400,92779190,4415,4415,4415,4415,0
20240216,123300,92779190,4415,4415,4415,4415,0
20240216,123200,92779190,4415,4415,4415,4415,0
20240216,123100,92779190,4415,4415,4415,4415,200
20240216,123000,91896190,4410,4410,4410,4410,0
20240216,122900,91896190,4410,4410,4410,4410,0
20240216,122800,91896190,4410,4410,4410,4410,29
20240216,122700,91768300,4415,4415,4415,4415,2
20240216,122600,91759470,4420,4420,4420,4420,0
20240216,122500,91759470,4420,4405,4420,4405,30
20240216,122400,91627170,4395,4395,4395,4395,0
20240216,122300,91627170,4395,4395,4395,4395,0
20240216,122200,91627170,4395,4395,4395,4395,0
20240216,122100,91627170,4395,4395,4395,4395,0
20240216,122000,91627170,4395,4395,4395,4395,0
20240216,121900,91627170,4395,4395,4395,4395,0
20240216,121800,91627170,4395,4395,4395,4395,0
20240216,121700,91627170,4395,4395,4395,4395,0
20240216,121600,91627170,4395,4395,4395,4395,1
20240216,121500,91622775,4395,4395,4395,4395,58
20240216,121400,91367865,4380,4410,4410,4380,340
20240216,121300,89874285,4410,4415,4415,4410,20
20240216,121200,89786045,4415,4415,4415,4415,132
20240216,121100,89203265,4420,4415,4420,4415,56
20240216,121000,88955990,4415,4415,4415,4415,0
20240216,120900,88955990,4415,4415,4415,4415,122
20240216,120800,88417360,4425,4425,4425,4425,15
20240216,120700,88350985,4410,4410,4410,4410,0
20240216,120600,88350985,4410,4415,4415,4410,162
20240216,120500,87636225,4430,4430,4430,4430,0
20240216,120400,87636225,4430,4430,4430,4430,0
20240216,120300,87636225,4430,4430,4430,4430,25
20240216,120200,87525475,4420,4420,4420,4420,0
20240216,120100,87525475,4420,4420,4420,4420,0
20240216,120000,87525475,4420,4420,4420,4420,0
20240216,115900,87525475,4420,4420,4420,4420,0
20240216,115800,87525475,4420,4420,4420,4420,0
20240216,115700,87525475,4420,4420,4420,4420,68
20240216,115600,87224915,4420,4420,4420,4420,27
20240216,115500,87105575,4420,4420,4420,4420,0
20240216,115400,87105575,4420,4420,4420,4420,0
20240216,115300,87105575,4420,4420,4420,4420,7
20240216,115200,87074635,4420,4430,4430,4420,262
20240216,115100,85915585,4430,4425,4430,4425,47
20240216,115000,85707525,4425,4425,4425,4425,0
20240216,114900,85707525,4425,4425,4425,4425,204
20240216,114800,84804825,4425,4425,4425,4425,0
20240216,114700,84804825,4425,4425,4425,4425,70
20240216,114600,84495075,4420,4420,4420,4420,54
20240216,114500,84256395,4425,4425,4425,4425,7
20240216,114400,84225420,4425,4425,4425,4425,352
20240216,114300,82667820,4430,4430,4430,4430,20
20240216,114200,82579220,4430,4425,4430,4425,19
20240216,114100,82495110,4425,4430,4430,4425,90
20240216,114000,82096425,4430,4430,4430,4430,0
20240216,113900,82096425,4430,4430,4430,4430,10
20240216,113800,82052125,4430,4430,4430,4430,0
20240216,113700,82052125,4430,4425,4430,4425,38
20240216,113600,81883830,4430,4430,4430,4430,7
20240216,113500,81852820,4430,4430,4430,4430,131
20240216,113400,81272490,4435,4435,4435,4435,7
20240216,113300,81241445,4435,4435,4435,4435,20
20240216,113200,81152745,4435,4430,4435,4430,216
20240216,113100,80195275,4430,4430,4430,4430,0
20240216,113000,80195275,4430,4430,4430,4430,28
20240216,112900,80071235,4415,4415,4415,4415,0
20240216,112800,80071235,4415,4415,4415,4415,402
20240216,112700,78296405,4420,4420,4420,4420,21
20240216,112600,78203585,4420,4420,4420,4420,559
20240216,112500,75732805,4420,4415,4420,4415,537
20240216,112400,73361915,4420,4415,4420,4415,29
20240216,112300,73233740,4415,4415,4415,4415,18
20240216,112200,73154270,4410,4410,4410,4410,17
20240216,112100,73079300,4415,4415,4415,4415,0
20240216,112000,73079300,4415,4415,4415,4415,0
20240216,111900,73079300,4415,4415,4415,4415,30
20240216,111800,72946850,4405,4400,4405,4400,1506
20240216,111700,66313920,4400,4400,4400,4400,0
20240216,111600,66313920,4400,4400,4400,4400,258
20240216,111500,65178720,4400,4400,4400,4400,0
20240216,111400,65178720,4400,4400,4400,4400,37
20240216,111300,65015920,4400,4400,4400,4400,0
20240216,111200,65015920,4400,4400,4400,4400,0
20240216,111100,65015920,4400,4400,4400,4400,0
20240216,111000,65015920,4400,4400,4400,4400,7
20240216,110900,64985120,4400,4400,4400,4400,342
20240216,110800,63480320,4400,4400,4400,4400,7
20240216,110700,63449520,4405,4405,4405,4405,0
20240216,110600,63449520,4405,4405,4405,4405,7
20240216,110500,63418685,4405,4405,4405,4405,0
20240216,110400,63418685,4405,4405,4405,4405,0
20240216,110300,63418685,4405,4405,4405,4405,17
20240216,110200,63343800,4405,4405,4405,4405,0
20240216,110100,63343800,4405,4405,4405,4405,0
20240216,110000,63343800,4405,4405,4405,4405,0
20240216,105900,63343800,4405,4390,4405,4390,1233
20240216,105800,57929505,4400,4400,4400,4400,93
20240216,105700,57520305,4400,4400,4400,4400,468
20240216,105600,55461105,4400,4400,4400,4400,0
20240216,105500,55461105,4400,4400,4400,4400,0
20240216,105400,55461105,4400,4400,4400,4400,7
20240216,105300,55430305,4395,4395,4395,4395,0
20240216,105200,55430305,4395,4395,4395,4395,0
20240216,105100,55430305,4395,4395,4395,4395,1
20240216,105000,55425910,4400,4400,4400,4400,7
20240216,104900,55395110,4400,4400,4400,4400,0
20240216,104800,55395110,4400,4400,4400,4400,0
20240216,104700,55395110,4400,4400,4400,4400,8
20240216,104600,55359910,4400,4400,4400,4400,1
20240216,104500,55355510,4400,4400,4400,4400,7
20240216,104400,55324710,4380,4380,4380,4380,0
20240216,104300,55324710,4380,4380,4380,4380,0
20240216,104200,55324710,4380,4400,4400,4380,57
20240216,104100,55074710,4400,4400,4400,4400,0
20240216,104000,55074710,4400,4400,4400,4400,0
20240216,103900,55074710,4400,4400,4400,4400,0
20240216,103800,55074710,4400,4400,4400,4380,559
20240216,103700,52624660,4400,4400,4400,4400,0
20240216,103600,52624660,4400,4400,4400,4400,0
20240216,103500,52624660,4400,4385,4400,4380,124
20240216,103400,52080620,4400,4400,4400,4400,0
20240216,103300,52080620,4400,4400,4400,4400,0
20240216,103200,52080620,4400,4400,4400,4400,0
20240216,103100,52080620,4400,4400,4400,4400,7
20240216,103000,52049820,4400,4400,4400,4400,0
20240216,102900,52049820,4400,4400,4400,4400,0
20240216,102800,52049820,4400,4400,4400,4400,122
20240216,102700,51513020,4400,4400,4400,4400,20
20240216,102600,51425020,4380,4380,4380,4380,40
20240216,102500,51249820,4390,4390,4390,4390,15
20240216,102400,51183970,4405,4405,4405,4405,0
20240216,102300,51183970,4405,4405,4405,4405,0
20240216,102200,51183970,4405,4400,4405,4370,414
20240216,102100,49368990,4405,4405,4405,4405,0
20240216,102000,49368990,4405,4405,4405,4405,9
20240216,101900,49329345,4400,4400,4400,4400,12
20240216,101800,49276545,4405,4405,4405,4405,7
20240216,101700,49245710,4405,4400,4405,4400,714
20240216,101600,46102040,4400,4400,4400,4400,7
20240216,101500,46071240,4400,4400,4400,4400,0
20240216,101400,46071240,4400,4400,4400,4400,7
20240216,101300,46040440,4400,4400,4400,4400,1
20240216,101200,46036040,4400,4400,4400,4400,0
20240216,101100,46036040,4400,4400,4400,4400,292
20240216,101000,44751240,4400,4400,4400,4400,1
20240216,100900,44746840,4400,4400,4400,4400,7
20240216,100800,44716040,4400,4400,4400,4400,0
20240216,100700,44716040,4400,4400,4400,4400,0
20240216,100600,44716040,4400,4400,4400,4400,7
20240216,100500,44685240,4400,4400,4400,4400,0
20240216,100400,44685240,4400,4400,4400,4400,10
20240216,100300,44641240,4400,4370,4400,4370,131
20240216,100200,44068260,4400,4400,4400,4400,0
20240216,100100,44068260,4400,4385,4400,4370,695
20240216,100000,41028025,4400,4400,4400,4400,1
20240216,095900,41023625,4400,4400,4400,4400,0
20240216,095800,41023625,4400,4400,4400,4400,0
20240216,095700,41023625,4400,4400,4400,4400,0
20240216,095600,41023625,4400,4400,4400,4400,0
20240216,095500,41023625,4400,4400,4400,4400,0
20240216,095400,41023625,4400,4385,4400,4385,11
20240216,095300,40975375,4375,4375,4375,4375,0
20240216,095200,40975375,4375,4375,4375,4375,0
20240216,095100,40975375,4375,4375,4375,4375,0
20240216,095000,40975375,4375,4375,4375,4375,0
20240216,094900,40975375,4375,4375,4375,4375,0
20240216,094800,40975375,4375,4375,4375,4375,0
20240216,094700,40975375,4375,4380,4380,4375,168
20240216,094600,40239965,4380,4380,4380,4380,0
20240216,094500,40239965,4380,4380,4380,4380,0
20240216,094400,40239965,4380,4380,4380,4380,0
20240216,094300,40239965,4380,4380,4380,4380,1
20240216,094200,40235585,4400,4395,4400,4395,1750
20240216,094100,32537435,4395,4385,4395,4385,101
20240216,094000,32094495,4385,4385,4385,4385,1
20240216,093900,32090110,4385,4385,4385,4370,7
20240216,093800,32059430,4385,4380,4385,4380,235
20240216,093700,31030095,4365,4370,4370,4365,43
20240216,093600,30842190,4370,4370,4370,4365,1532
20240216,093500,24147490,4385,4385,4385,4385,0
20240216,093400,24147490,4385,4380,4385,4380,12
20240216,093300,24094875,4385,4385,4385,4385,242
20240216,093200,23033705,4385,4385,4385,4385,0
20240216,093100,23033705,4385,4380,4385,4380,3
20240216,093000,23020560,4370,4375,4375,4370,138
20240216,092900,22417030,4375,4375,4375,4375,27
20240216,092800,22298905,4375,4380,4380,4375,695
20240216,092700,19257765,4380,4380,4380,4380,48
20240216,092600,19047525,4380,4380,4380,4380,0
20240216,092500,19047525,4380,4380,4380,4380,90
20240216,092400,18653325,4395,4395,4395,4395,0
20240216,092300,18653325,4395,4395,4395,4395,0
20240216,092200,18653325,4395,4395,4395,4395,0
20240216,092100,18653325,4395,4390,4395,4390,128
20240216,092000,18090770,4395,4395,4395,4395,0
20240216,091900,18090770,4395,4395,4395,4395,1
20240216,091800,18086375,4380,4380,4380,4380,0
20240216,091700,18086375,4380,4400,4405,4380,103
20240216,091600,17632740,4385,4375,4385,4375,132
20240216,091500,17054680,4370,4375,4375,4370,518
20240216,091400,14788520,4370,4370,4375,4370,338
20240216,091300,13309960,4370,4375,4375,4370,593
20240216,091200,10715745,4375,4375,4375,4375,159
20240216,091100,10020120,4380,4380,4380,4380,0
20240216,091000,10020120,4380,4380,4380,4380,60
20240216,090900,9757320,4380,4375,4380,4375,366
20240216,090800,8155920,4375,4375,4375,4375,0
20240216,090700,8155920,4375,4375,4375,4375,20
20240216,090600,8068420,4375,4375,4375,4375,0
20240216,090500,8068420,4375,4375,4375,4375,0
20240216,090400,8068420,4375,4385,4385,4375,395
20240216,090300,6338795,4380,4410,4445,4380,276
20240216,090200,5115985,4410,4430,4430,4370,52
20240216,090100,4888450,4370,4435,4435,4370,90
20240216,090000,4494500,4450,4450,4450,4450,1010