KissMeData/082210/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195100,1431430515,4500,4500,4500,4500,3687
20240216,195000,1431430515,4500,4500,4500,4500,0
20240216,194900,1431430515,4500,4500,4500,4500,0
20240216,194800,1431430515,4500,4500,4500,4500,0
20240216,194700,1431430515,4500,4500,4500,4500,0
20240216,194600,1431430515,4500,4500,4500,4500,0
20240216,194500,1431430515,4500,4500,4500,4500,0
20240216,194400,1431430515,4500,4500,4500,4500,0
20240216,194300,1431430515,4500,4500,4500,4500,0
20240216,194200,1431430515,4500,4500,4500,4500,0
20240216,194100,1431430515,4500,4500,4500,4500,0
20240216,194000,1431430515,4500,4500,4500,4500,0
20240216,193900,1431430515,4500,4500,4500,4500,0
20240216,193800,1431430515,4500,4500,4500,4500,0
20240216,193700,1431430515,4500,4500,4500,4500,0
20240216,193600,1431430515,4500,4500,4500,4500,0
20240216,193500,1431430515,4500,4500,4500,4500,0
20240216,193400,1431430515,4500,4500,4500,4500,0
20240216,193300,1431430515,4500,4500,4500,4500,0
20240216,193200,1431430515,4500,4500,4500,4500,0
20240216,193100,1431430515,4500,4500,4500,4500,0
20240216,193000,1431430515,4500,4500,4500,4500,0
20240216,192900,1431430515,4500,4500,4500,4500,0
20240216,192800,1431430515,4500,4500,4500,4500,0
20240216,192700,1431430515,4500,4500,4500,4500,0
20240216,192600,1431430515,4500,4500,4500,4500,0
20240216,192500,1431430515,4500,4500,4500,4500,0
20240216,192400,1431430515,4500,4500,4500,4500,0
20240216,192300,1431430515,4500,4500,4500,4500,0
20240216,192200,1431430515,4500,4500,4500,4500,0
20240216,192100,1431430515,4500,4500,4500,4500,3687
20240216,192000,1431430515,4500,4500,4500,4500,0
20240216,191900,1431430515,4500,4500,4500,4500,0
20240216,191800,1431430515,4500,4500,4500,4500,0
20240216,191700,1431430515,4500,4500,4500,4500,0
20240216,191600,1431430515,4500,4500,4500,4500,0
20240216,191500,1431430515,4500,4500,4500,4500,0
20240216,191400,1431430515,4500,4500,4500,4500,0
20240216,191300,1431430515,4500,4500,4500,4500,0
20240216,191200,1431430515,4500,4500,4500,4500,0
20240216,191100,1431430515,4500,4500,4500,4500,0
20240216,191000,1431430515,4500,4500,4500,4500,0
20240216,190900,1431430515,4500,4500,4500,4500,0
20240216,190800,1431430515,4500,4500,4500,4500,0
20240216,190700,1431430515,4500,4500,4500,4500,0
20240216,190600,1431430515,4500,4500,4500,4500,0
20240216,190500,1431430515,4500,4500,4500,4500,0
20240216,190400,1431430515,4500,4500,4500,4500,0
20240216,190300,1431430515,4500,4500,4500,4500,0
20240216,190200,1431430515,4500,4500,4500,4500,0
20240216,190100,1431430515,4500,4500,4500,4500,0
20240216,190000,1431430515,4500,4500,4500,4500,0
20240216,185900,1431430515,4500,4500,4500,4500,0
20240216,185800,1431430515,4500,4500,4500,4500,0
20240216,185700,1431430515,4500,4500,4500,4500,0
20240216,185600,1431430515,4500,4500,4500,4500,0
20240216,185500,1431430515,4500,4500,4500,4500,0
20240216,185400,1431430515,4500,4500,4500,4500,0
20240216,185300,1431430515,4500,4500,4500,4500,0
20240216,185200,1431430515,4500,4500,4500,4500,0
20240216,185100,1431430515,4500,4500,4500,4500,3687
20240216,185000,1431430515,4500,4500,4500,4500,0
20240216,184900,1431430515,4500,4500,4500,4500,0
20240216,184800,1431430515,4500,4500,4500,4500,0
20240216,184700,1431430515,4500,4500,4500,4500,0
20240216,184600,1431430515,4500,4500,4500,4500,0
20240216,184500,1431430515,4500,4500,4500,4500,0
20240216,184400,1431430515,4500,4500,4500,4500,0
20240216,184300,1431430515,4500,4500,4500,4500,0
20240216,184200,1431430515,4500,4500,4500,4500,0
20240216,184100,1431430515,4500,4500,4500,4500,0
20240216,184000,1431430515,4500,4500,4500,4500,0
20240216,183900,1431430515,4500,4500,4500,4500,0
20240216,183800,1431430515,4500,4500,4500,4500,0
20240216,183700,1431430515,4500,4500,4500,4500,0
20240216,183600,1431430515,4500,4500,4500,4500,0
20240216,183500,1431430515,4500,4500,4500,4500,0
20240216,183400,1431430515,4500,4500,4500,4500,0
20240216,183300,1431430515,4500,4500,4500,4500,0
20240216,183200,1431430515,4500,4500,4500,4500,0
20240216,183100,1431430515,4500,4500,4500,4500,0
20240216,183000,1431430515,4500,4500,4500,4500,0
20240216,182900,1431430515,4500,4500,4500,4500,0
20240216,182800,1431430515,4500,4500,4500,4500,0
20240216,182700,1431430515,4500,4500,4500,4500,0
20240216,182600,1431430515,4500,4500,4500,4500,0
20240216,182500,1431430515,4500,4500,4500,4500,0
20240216,182400,1431430515,4500,4500,4500,4500,0
20240216,182300,1431430515,4500,4500,4500,4500,0
20240216,182200,1431430515,4500,4500,4500,4500,0
20240216,182100,1431430515,4500,4500,4500,4500,3687
20240216,182000,1431430515,4500,4500,4500,4500,0
20240216,181900,1431430515,4500,4500,4500,4500,0
20240216,181800,1431430515,4500,4500,4500,4500,0
20240216,181700,1431430515,4500,4500,4500,4500,0
20240216,181600,1431430515,4500,4500,4500,4500,0
20240216,181500,1431430515,4500,4500,4500,4500,0
20240216,181400,1431430515,4500,4500,4500,4500,0
20240216,181300,1431430515,4500,4500,4500,4500,0
20240216,181200,1431430515,4500,4500,4500,4500,0
20240216,181100,1431430515,4500,4500,4500,4500,0
20240216,181000,1431430515,4500,4500,4500,4500,0
20240216,180900,1431430515,4500,4500,4500,4500,0
20240216,180800,1431430515,4500,4500,4500,4500,0
20240216,180700,1431430515,4500,4500,4500,4500,0
20240216,180600,1431430515,4500,4500,4500,4500,0
20240216,180500,1431430515,4500,4500,4500,4500,0
20240216,180400,1431430515,4500,4500,4500,4500,0
20240216,180300,1431430515,4500,4500,4500,4500,0
20240216,180200,1431430515,4500,4500,4500,4500,0
20240216,180100,1431430515,4500,4500,4500,4500,0
20240216,180000,1431430515,4500,4500,4500,4500,0
20240216,175900,1431430515,4500,4500,4500,4500,0
20240216,175800,1431430515,4500,4500,4500,4500,0
20240216,175700,1431430515,4500,4500,4500,4500,0
20240216,175600,1431430515,4500,4500,4500,4500,0
20240216,175500,1431430515,4500,4500,4500,4500,0
20240216,175400,1431430515,4500,4500,4500,4500,0
20240216,175300,1431430515,4500,4500,4500,4500,0
20240216,175200,1431430515,4500,4500,4500,4500,0
20240216,175100,1431430515,4500,4500,4500,4500,3687
20240216,175000,1431430515,4500,4500,4500,4500,0
20240216,174900,1431430515,4500,4500,4500,4500,0
20240216,174800,1431430515,4500,4500,4500,4500,0
20240216,174700,1431430515,4500,4500,4500,4500,0
20240216,174600,1431430515,4500,4500,4500,4500,0
20240216,174500,1431430515,4500,4500,4500,4500,0
20240216,174400,1431430515,4500,4500,4500,4500,0
20240216,174300,1431430515,4500,4500,4500,4500,0
20240216,174200,1431430515,4500,4500,4500,4500,0
20240216,174100,1431430515,4500,4500,4500,4500,0
20240216,174000,1431430515,4500,4500,4500,4500,0
20240216,173900,1431430515,4500,4500,4500,4500,0
20240216,173800,1431430515,4500,4500,4500,4500,0
20240216,173700,1431430515,4500,4500,4500,4500,0
20240216,173600,1431430515,4500,4500,4500,4500,0
20240216,173500,1431430515,4500,4500,4500,4500,0
20240216,173400,1431430515,4500,4500,4500,4500,0
20240216,173300,1431430515,4500,4500,4500,4500,0
20240216,173200,1431430515,4500,4500,4500,4500,0
20240216,173100,1431430515,4500,4500,4500,4500,0
20240216,173000,1431430515,4500,4500,4500,4500,0
20240216,172900,1431430515,4500,4500,4500,4500,0
20240216,172800,1431430515,4500,4500,4500,4500,0
20240216,172700,1431430515,4500,4500,4500,4500,0
20240216,172600,1431430515,4500,4500,4500,4500,0
20240216,172500,1431430515,4500,4500,4500,4500,0
20240216,172400,1431430515,4500,4500,4500,4500,0
20240216,172300,1431430515,4500,4500,4500,4500,0
20240216,172200,1431430515,4500,4500,4500,4500,0
20240216,172100,1431430515,4500,4500,4500,4500,3687
20240216,172000,1431430515,4500,4500,4500,4500,0
20240216,171900,1431430515,4500,4500,4500,4500,0
20240216,171800,1431430515,4500,4500,4500,4500,0
20240216,171700,1431430515,4500,4500,4500,4500,0
20240216,171600,1431430515,4500,4500,4500,4500,0
20240216,171500,1431430515,4500,4500,4500,4500,0
20240216,171400,1431430515,4500,4500,4500,4500,0
20240216,171300,1431430515,4500,4500,4500,4500,0
20240216,171200,1431430515,4500,4500,4500,4500,0
20240216,171100,1431430515,4500,4500,4500,4500,0
20240216,171000,1431430515,4500,4500,4500,4500,0
20240216,170900,1431430515,4500,4500,4500,4500,0
20240216,170800,1431430515,4500,4500,4500,4500,0
20240216,170700,1431430515,4500,4500,4500,4500,0
20240216,170600,1431430515,4500,4500,4500,4500,0
20240216,170500,1431430515,4500,4500,4500,4500,0
20240216,170400,1431430515,4500,4500,4500,4500,0
20240216,170300,1431430515,4500,4500,4500,4500,0
20240216,170200,1431430515,4500,4500,4500,4500,0
20240216,170100,1431430515,4500,4500,4500,4500,0
20240216,170000,1431430515,4500,4500,4500,4500,0
20240216,165900,1431430515,4500,4500,4500,4500,0
20240216,165800,1431430515,4500,4500,4500,4500,0
20240216,165700,1431430515,4500,4500,4500,4500,0
20240216,165600,1431430515,4500,4500,4500,4500,0
20240216,165500,1431430515,4500,4500,4500,4500,0
20240216,165400,1431430515,4500,4500,4500,4500,0
20240216,165300,1431430515,4500,4500,4500,4500,0
20240216,165200,1431430515,4500,4500,4500,4500,0
20240216,165100,1431430515,4500,4500,4500,4500,3687
20240216,165000,1431430515,4500,4500,4500,4500,0
20240216,164900,1431430515,4500,4500,4500,4500,0
20240216,164800,1431430515,4500,4500,4500,4500,0
20240216,164700,1431430515,4500,4500,4500,4500,0
20240216,164600,1431430515,4500,4500,4500,4500,0
20240216,164500,1431430515,4500,4500,4500,4500,0
20240216,164400,1431430515,4500,4500,4500,4500,0
20240216,164300,1431430515,4500,4500,4500,4500,0
20240216,164200,1431430515,4500,4500,4500,4500,0
20240216,164100,1431430515,4500,4500,4500,4500,0
20240216,164000,1431430515,4500,4500,4500,4500,0
20240216,163900,1431430515,4500,4500,4500,4500,0
20240216,163800,1431430515,4500,4500,4500,4500,0
20240216,163700,1431430515,4500,4500,4500,4500,0
20240216,163600,1431430515,4500,4500,4500,4500,0
20240216,163500,1431430515,4500,4500,4500,4500,0
20240216,163400,1431430515,4500,4500,4500,4500,0
20240216,163300,1431430515,4500,4500,4500,4500,0
20240216,163200,1431430515,4500,4500,4500,4500,0
20240216,163100,1431430515,4500,4500,4500,4500,0
20240216,163000,1431430515,4500,4500,4500,4500,0
20240216,162900,1431430515,4500,4500,4500,4500,0
20240216,162800,1431430515,4500,4500,4500,4500,0
20240216,162700,1431430515,4500,4500,4500,4500,0
20240216,162600,1431430515,4500,4500,4500,4500,0
20240216,162500,1431430515,4500,4500,4500,4500,0
20240216,162400,1431430515,4500,4500,4500,4500,0
20240216,162300,1431430515,4500,4500,4500,4500,0
20240216,162200,1431430515,4500,4500,4500,4500,0
20240216,162100,1431430515,4500,4500,4500,4500,3687
20240216,162000,1431430515,4500,4500,4500,4500,0
20240216,161900,1431430515,4500,4500,4500,4500,0
20240216,161800,1431430515,4500,4500,4500,4500,0
20240216,161700,1431430515,4500,4500,4500,4500,0
20240216,161600,1431430515,4500,4500,4500,4500,0
20240216,161500,1431430515,4500,4500,4500,4500,0
20240216,161400,1431430515,4500,4500,4500,4500,0
20240216,161300,1431430515,4500,4500,4500,4500,0
20240216,161200,1431430515,4500,4500,4500,4500,0
20240216,161100,1431430515,4500,4500,4500,4500,0
20240216,161000,1431430515,4500,4500,4500,4500,0
20240216,160900,1431430515,4500,4500,4500,4500,0
20240216,160800,1431430515,4500,4500,4500,4500,0
20240216,160700,1431430515,4500,4500,4500,4500,0
20240216,160600,1431430515,4500,4500,4500,4500,0
20240216,160500,1431430515,4500,4500,4500,4500,0
20240216,160400,1431430515,4500,4500,4500,4500,0
20240216,160300,1431430515,4500,4500,4500,4500,0
20240216,160200,1431430515,4500,4500,4500,4500,0
20240216,160100,1431430515,4500,4500,4500,4500,0
20240216,160000,1431430515,4500,4500,4500,4500,0
20240216,155900,1431430515,4500,4500,4500,4500,0
20240216,155800,1431430515,4500,4500,4500,4500,0
20240216,155700,1431430515,4500,4500,4500,4500,0
20240216,155600,1431430515,4500,4500,4500,4500,0
20240216,155500,1431430515,4500,4500,4500,4500,0
20240216,155400,1431430515,4500,4500,4500,4500,0
20240216,155300,1431430515,4500,4500,4500,4500,0
20240216,155200,1431430515,4500,4500,4500,4500,0
20240216,155100,1431430515,4500,4500,4500,4500,3687
20240216,155000,1431430515,4500,4500,4500,4500,0
20240216,154900,1431430515,4500,4500,4500,4500,0
20240216,154800,1431430515,4500,4500,4500,4500,0
20240216,154700,1431430515,4500,4500,4500,4500,0
20240216,154600,1431430515,4500,4500,4500,4500,0
20240216,154500,1431430515,4500,4500,4500,4500,0
20240216,154400,1431430515,4500,4500,4500,4500,0
20240216,154300,1431430515,4500,4500,4500,4500,0
20240216,154200,1431430515,4500,4500,4500,4500,0
20240216,154100,1431430515,4500,4500,4500,4500,0
20240216,154000,1431430515,4500,4500,4500,4500,0
20240216,153900,1431430515,4500,4500,4500,4500,0
20240216,153800,1431430515,4500,4500,4500,4500,0
20240216,153700,1431430515,4500,4500,4500,4500,0
20240216,153600,1431430515,4500,4500,4500,4500,0
20240216,153500,1431430515,4500,4500,4500,4500,0
20240216,153400,1431430515,4500,4500,4500,4500,0
20240216,153300,1431430515,4500,4500,4500,4500,0
20240216,153200,1431430515,4500,4500,4500,4500,0
20240216,153100,1431430515,4500,4500,4500,4500,0
20240216,153000,1431430515,4500,4500,4500,4500,3687
20240216,152900,1414839015,4490,4490,4490,4490,0
20240216,152800,1414839015,4490,4490,4490,4490,0
20240216,152700,1414839015,4490,4490,4490,4490,0
20240216,152600,1414839015,4490,4490,4490,4490,0
20240216,152500,1414839015,4490,4490,4490,4490,0
20240216,152400,1414839015,4490,4490,4490,4490,0
20240216,152300,1414839015,4490,4490,4490,4490,0
20240216,152200,1414839015,4490,4490,4490,4490,0
20240216,152100,1414839015,4490,4490,4490,4490,0
20240216,152000,1414839015,4490,4490,4490,4490,0
20240216,151900,1414839015,4490,4490,4490,4480,639
20240216,151800,1411971015,4490,4485,4490,4480,1147
20240216,151700,1406832005,4495,4490,4495,4490,923
20240216,151600,1402683125,4500,4500,4500,4500,320
20240216,151500,1401243125,4500,4490,4500,4480,1094
20240216,151400,1396329230,4485,4485,4490,4485,495
20240216,151300,1394107940,4490,4490,4490,4490,437
20240216,151200,1392145810,4485,4485,4485,4485,203
20240216,151100,1391235355,4490,4500,4500,4485,753
20240216,151000,1387856880,4490,4500,4500,4490,312
20240216,150900,1386453100,4500,4490,4500,4480,811
20240216,150800,1382811085,4495,4495,4495,4490,318
20240216,150700,1381381685,4490,4490,4495,4490,447
20240216,150600,1379374650,4490,4485,4500,4485,864
20240216,150500,1375493255,4500,4500,4500,4485,406
20240216,150400,1373668060,4500,4495,4500,4490,393
20240216,150300,1371900985,4485,4485,4485,4480,915
20240216,150200,1367799850,4485,4490,4500,4480,3181
20240216,150100,1353531670,4505,4505,4505,4505,295
20240216,150000,1352202695,4505,4500,4505,4500,565
20240216,145900,1349659760,4500,4495,4500,4480,5561
20240216,145800,1324637495,4490,4490,4490,4490,322
20240216,145700,1323191715,4485,4475,4485,4475,680
20240216,145600,1320146205,4480,4480,4480,4475,301
20240216,145500,1318797730,4480,4495,4495,4480,552
20240216,145400,1316319220,4485,4495,4495,4485,315
20240216,145300,1314905345,4495,4500,4500,4495,387
20240216,145200,1313165345,4480,4470,4500,4470,10321
20240216,145100,1266757910,4480,4475,4480,4475,416
20240216,145000,1264894470,4475,4475,4475,4465,915
20240216,144900,1260805615,4475,4485,4485,4475,483
20240216,144800,1258639540,4485,4485,4485,4480,372
20240216,144700,1256971125,4485,4480,4485,4480,327
20240216,144600,1255506065,4465,4480,4485,4465,1471
20240216,144500,1248920350,4475,4475,4475,4475,66
20240216,144400,1248625000,4475,4480,4480,4470,644
20240216,144300,1245742205,4480,4480,4485,4475,479
20240216,144200,1243597390,4485,4485,4485,4480,429
20240216,144100,1241674700,4480,4485,4485,4480,613
20240216,144000,1238928025,4485,4485,4485,4480,587
20240216,143900,1236296365,4485,4470,4485,4470,2173
20240216,143800,1226565225,4475,4475,4475,4475,325
20240216,143700,1225110850,4460,4465,4475,4460,793
20240216,143600,1221567780,4460,4460,4460,4460,91
20240216,143500,1221161920,4465,4465,4465,4455,405
20240216,143400,1219354245,4465,4465,4465,4455,3155
20240216,143300,1205267820,4465,4465,4465,4455,894
20240216,143200,1201277055,4455,4465,4465,4455,579
20240216,143100,1198693755,4465,4460,4465,4460,3354
20240216,143000,1183719480,4460,4465,4465,4460,343
20240216,142900,1182187990,4460,4460,4460,4460,510
20240216,142800,1179913390,4460,4460,4460,4430,485
20240216,142700,1177752900,4445,4445,4445,4445,0
20240216,142600,1177752900,4445,4445,4445,4440,691
20240216,142500,1174682825,4455,4445,4460,4445,743
20240216,142400,1171372090,4460,4450,4460,4445,588
20240216,142300,1168756580,4460,4450,4460,4450,812
20240216,142200,1165135080,4460,4445,4460,4445,5222
20240216,142100,1141894365,4440,4430,4440,4430,320
20240216,142000,1140475385,4405,4410,4420,4405,417
20240216,141900,1138634485,4420,4410,4420,4410,414
20240216,141800,1136807875,4415,4430,4430,4415,303
20240216,141700,1135467340,4425,4425,4425,4425,336
20240216,141600,1133980540,4425,4425,4425,4425,339
20240216,141500,1132480465,4425,4445,4445,4425,2015
20240216,141400,1123552450,4450,4450,4450,4450,344
20240216,141300,1122021650,4455,4450,4455,4450,406
20240216,141200,1120213245,4460,4460,4460,4450,555
20240216,141100,1117739455,4460,4460,4460,4460,351
20240216,141000,1116173995,4460,4450,4460,4450,623
20240216,140900,1113397015,4460,4460,4460,4460,60
20240216,140800,1113129415,4460,4460,4460,4450,437
20240216,140700,1111181045,4445,4455,4455,4445,328
20240216,140600,1109720395,4460,4450,4460,4445,615
20240216,140500,1106981080,4455,4460,4460,4450,559
20240216,140400,1104492790,4465,4450,4465,4450,377
20240216,140300,1102811035,4455,4460,4460,4455,624
20240216,140200,1100028800,4450,4450,4450,4450,413
20240216,140100,1098190950,4450,4460,4460,4450,1816
20240216,140000,1090105150,4465,4465,4465,4465,138
20240216,135900,1089488980,4460,4455,4460,4450,495
20240216,135800,1087282120,4460,4460,4460,4455,386
20240216,135700,1085560960,4465,4470,4470,4460,1120
20240216,135600,1080559875,4475,4475,4475,4470,447
20240216,135500,1078559965,4475,4475,4480,4475,456
20240216,135400,1076518930,4475,4480,4480,4475,418
20240216,135300,1074647945,4475,4480,4480,4475,384
20240216,135200,1072927950,4470,4480,4480,4470,1220
20240216,135100,1067466620,4470,4475,4475,4470,70
20240216,135000,1067153395,4470,4465,4480,4465,235
20240216,134900,1066102200,4460,4480,4480,4460,765
20240216,134800,1062682075,4480,4470,4480,4470,443
20240216,134700,1060698520,4475,4475,4475,4470,586
20240216,134600,1058076665,4480,4475,4480,4475,395
20240216,134500,1056308580,4485,4470,4485,4470,2734
20240216,134400,1044067950,4470,4460,4470,4460,274
20240216,134300,1042844715,4470,4455,4470,4450,1683
20240216,134200,1035333410,4455,4455,4455,4455,574
20240216,134100,1032776240,4460,4465,4470,4460,458
20240216,134000,1030732440,4470,4460,4470,4455,1713
20240216,133900,1023083560,4460,4460,4460,4460,152
20240216,133800,1022405640,4460,4460,4460,4460,475
20240216,133700,1020287140,4475,4455,4475,4455,383
20240216,133600,1018574785,4455,4460,4470,4455,1407
20240216,133500,1012301995,4470,4470,4470,4460,755
20240216,133400,1008928390,4470,4465,4470,4465,454
20240216,133300,1006900515,4460,4450,4460,4450,655
20240216,133200,1003984080,4445,4450,4450,4440,721
20240216,133100,1000778485,4450,4445,4450,4445,610
20240216,133000,998063995,4445,4440,4445,4440,539
20240216,132900,995668550,4435,4440,4440,4435,66
20240216,132800,995375515,4435,4420,4435,4420,1483
20240216,132700,988809405,4425,4415,4425,4415,264
20240216,132600,987641255,4425,4420,4425,4420,403
20240216,132500,985859560,4405,4430,4430,4405,187
20240216,132400,985033650,4425,4420,4425,4415,3511
20240216,132300,969501375,4415,4425,4425,4415,248
20240216,132200,968404810,4420,4420,4420,4420,454
20240216,132100,966398130,4420,4410,4420,4410,291
20240216,132000,965112945,4410,4410,4410,4405,556
20240216,131900,962661440,4410,4400,4410,4400,137
20240216,131800,962057770,4410,4410,4410,4410,0
20240216,131700,962057770,4410,4405,4410,4405,197
20240216,131600,961189550,4405,4410,4410,4405,240
20240216,131500,960131590,4405,4410,4410,4405,37
20240216,131400,959968600,4410,4405,4410,4405,267
20240216,131300,958791705,4410,4405,4410,4405,212
20240216,131200,957857515,4405,4405,4405,4405,74
20240216,131100,957531545,4370,4405,4405,4370,604
20240216,131000,954878285,4405,4400,4405,4395,200
20240216,130900,953997915,4400,4400,4405,4400,332
20240216,130800,952535565,4400,4395,4400,4395,84
20240216,130700,952166030,4400,4395,4400,4390,319
20240216,130600,950763770,4395,4390,4395,4390,53
20240216,130500,950530855,4390,4385,4390,4385,92
20240216,130400,950127110,4385,4385,4385,4385,1
20240216,130300,950122725,4385,4380,4385,4380,216
20240216,130200,949175800,4380,4390,4390,4380,1158
20240216,130100,944098065,4390,4390,4390,4385,402
20240216,130000,942333775,4385,4385,4385,4385,51
20240216,125900,942110140,4405,4405,4405,4390,596
20240216,125800,939489990,4410,4405,4410,4405,206
20240216,125700,938582130,4410,4400,4415,4400,229
20240216,125600,937572685,4390,4390,4390,4380,133
20240216,125500,936989115,4390,4390,4390,4390,65
20240216,125400,936703765,4390,4390,4390,4390,87
20240216,125300,936321835,4380,4380,4380,4380,313
20240216,125200,934950895,4380,4380,4380,4380,95
20240216,125100,934534795,4380,4380,4380,4380,0
20240216,125000,934534795,4380,4365,4380,4365,550
20240216,124900,932132740,4365,4365,4365,4365,68
20240216,124800,931835920,4365,4365,4365,4365,241
20240216,124700,930783955,4365,4370,4370,4365,252
20240216,124600,929683540,4365,4380,4380,4365,1203
20240216,124500,924415655,4390,4410,4410,4390,2888
20240216,124400,911730170,4415,4415,4415,4415,0
20240216,124300,911730170,4415,4410,4415,4410,144
20240216,124200,911094805,4410,4415,4415,4410,96
20240216,124100,910671120,4410,4420,4420,4410,385
20240216,124000,908970595,4420,4420,4420,4420,212
20240216,123900,908033555,4420,4410,4420,4410,418
20240216,123800,906186520,4410,4415,4415,4410,397
20240216,123700,904434550,4415,4415,4415,4415,117
20240216,123600,903917995,4420,4420,4420,4420,152
20240216,123500,903246155,4415,4415,4415,4415,30
20240216,123400,903113705,4415,4415,4415,4415,651
20240216,123300,900239540,4395,4395,4395,4395,100
20240216,123200,899800040,4410,4395,4410,4395,1111
20240216,123100,894915020,4395,4395,4395,4395,5
20240216,123000,894893045,4390,4390,4395,4375,370
20240216,122900,893269160,4390,4390,4390,4390,131
20240216,122800,892694070,4390,4385,4390,4375,274
20240216,122700,891492850,4385,4385,4385,4385,151
20240216,122600,890830715,4385,4385,4385,4385,65
20240216,122500,890545690,4385,4380,4385,4380,113
20240216,122400,890050315,4385,4385,4385,4385,630
20240216,122300,887287765,4385,4385,4385,4385,216
20240216,122200,886340605,4385,4385,4385,4385,80
20240216,122100,885989805,4385,4385,4385,4385,87
20240216,122000,885608310,4380,4380,4380,4380,51
20240216,121900,885384930,4385,4385,4385,4385,107
20240216,121800,884915735,4385,4375,4385,4375,153
20240216,121700,884245480,4385,4385,4385,4385,0
20240216,121600,884245480,4385,4380,4385,4380,180
20240216,121500,883456610,4355,4350,4355,4350,344
20240216,121400,881959990,4380,4350,4380,4350,93
20240216,121300,881552830,4350,4350,4350,4350,850
20240216,121200,877855330,4390,4370,4390,4320,973
20240216,121100,873621675,4380,4380,4380,4380,11
20240216,121000,873573495,4380,4415,4415,4380,2288
20240216,120900,863509615,4420,4420,4420,4420,86
20240216,120800,863129495,4415,4415,4415,4415,120
20240216,120700,862599695,4420,4415,4420,4415,97
20240216,120600,862171115,4410,4415,4415,4410,75
20240216,120500,861840040,4410,4410,4410,4410,69
20240216,120400,861535750,4410,4420,4420,4410,1366
20240216,120300,855504685,4425,4425,4430,4425,117
20240216,120200,854986875,4425,4425,4425,4425,3
20240216,120100,854973600,4430,4430,4430,4425,202
20240216,120000,854079410,4430,4435,4435,4430,155
20240216,115900,853392325,4430,4430,4430,4430,77
20240216,115800,853051215,4430,4430,4430,4430,87
20240216,115700,852665805,4430,4430,4430,4430,68
20240216,115600,852364565,4430,4430,4435,4430,179
20240216,115500,851571135,4430,4425,4430,4425,164
20240216,115400,850845405,4425,4425,4430,4425,203
20240216,115300,849946700,4425,4425,4425,4425,67
20240216,115200,849650225,4425,4420,4425,4420,995
20240216,115100,845251890,4425,4430,4430,4420,152
20240216,115000,844578865,4420,4420,4420,4420,9
20240216,114900,844539085,4415,4430,4435,4415,249
20240216,114800,843436255,4440,4440,4440,4440,4
20240216,114700,843418495,4440,4430,4440,4430,151
20240216,114600,842748705,4430,4435,4435,4430,291
20240216,114500,841459245,4445,4445,4445,4440,1014
20240216,114400,836956325,4445,4445,4445,4445,75
20240216,114300,836622950,4445,4445,4445,4445,199
20240216,114200,835738395,4440,4435,4440,4435,277
20240216,114100,834509145,4435,4425,4435,4405,546
20240216,114000,832098195,4435,4415,4435,4415,3572
20240216,113900,816301690,4415,4410,4415,4410,466
20240216,113800,814246445,4410,4415,4415,4410,357
20240216,113700,812671640,4410,4410,4415,4410,225
20240216,113600,811679065,4415,4420,4420,4415,351
20240216,113500,810128645,4415,4415,4415,4415,65
20240216,113400,809841670,4415,4415,4420,4410,259
20240216,113300,808698235,4420,4425,4425,4420,328
20240216,113200,807248270,4430,4420,4430,4420,133
20240216,113100,806659415,4420,4415,4420,4415,181
20240216,113000,805859645,4405,4405,4405,4405,0
20240216,112900,805859645,4405,4405,4405,4405,289
20240216,112800,804586600,4405,4405,4405,4405,75
20240216,112700,804256225,4405,4405,4405,4405,1087
20240216,112600,799467990,4400,4400,4400,4400,212
20240216,112500,798535190,4400,4405,4405,4400,1231
20240216,112400,793118035,4400,4410,4430,4400,949
20240216,112300,788933420,4415,4420,4420,4410,245
20240216,112200,787851785,4425,4430,4430,4425,713
20240216,112100,784696330,4425,4430,4430,4425,67
20240216,112000,784399530,4435,4435,4435,4435,3485
20240216,111900,768943555,4445,4450,4450,4445,1116
20240216,111800,763981435,4450,4440,4450,4440,697
20240216,111700,760882605,4435,4430,4435,4430,973
20240216,111600,756568630,4430,4430,4430,4430,157
20240216,111500,755873120,4425,4425,4425,4425,212
20240216,111400,754935020,4420,4415,4420,4415,822
20240216,111300,751301785,4420,4420,4420,4420,323
20240216,111200,749874125,4420,4420,4420,4420,174
20240216,111100,749105045,4420,4415,4420,4415,96
20240216,111000,748680835,4415,4405,4415,4405,185
20240216,110900,747864270,4405,4415,4420,4405,223
20240216,110800,746879320,4415,4410,4415,4400,223
20240216,110700,745895780,4410,4405,4415,4405,163
20240216,110600,745176700,4410,4390,4410,4390,1409
20240216,110500,738980235,4390,4390,4395,4350,440
20240216,110400,737050905,4390,4390,4395,4385,453
20240216,110300,735062230,4390,4390,4390,4390,77
20240216,110200,734724200,4395,4385,4395,4385,202
20240216,110100,733836785,4385,4375,4385,4375,1628
20240216,110000,726703845,4375,4365,4375,4365,1190
20240216,105900,721504645,4360,4360,4360,4360,928
20240216,105800,717458565,4360,4360,4360,4360,87
20240216,105700,717079245,4355,4350,4355,4350,800
20240216,105600,713597965,4355,4355,4355,4355,88
20240216,105500,713214725,4360,4355,4360,4295,4001
20240216,105400,695993710,4370,4370,4370,4370,287
20240216,105300,694739520,4370,4365,4370,4365,89
20240216,105200,694351030,4365,4365,4365,4365,71
20240216,105100,694041115,4365,4360,4365,4360,2026
20240216,105000,685198130,4355,4345,4355,4340,2346
20240216,104900,674984700,4355,4345,4355,4345,252
20240216,104800,673888400,4345,4345,4345,4345,0
20240216,104700,673888400,4345,4345,4345,4345,153
20240216,104600,673223615,4340,4340,4340,4340,36
20240216,104500,673067375,4335,4330,4335,4330,30
20240216,104400,672937430,4325,4325,4325,4325,29
20240216,104300,672812005,4320,4320,4320,4320,0
20240216,104200,672812005,4320,4315,4320,4315,67
20240216,104100,672522770,4310,4300,4310,4300,1268
20240216,104000,667066930,4300,4300,4300,4300,35
20240216,103900,666916430,4300,4300,4300,4300,1000
20240216,103800,662616430,4305,4305,4305,4300,1503
20240216,103700,656148525,4305,4305,4305,4305,107
20240216,103600,655687890,4305,4305,4305,4305,101
20240216,103500,655253085,4305,4305,4305,4305,1
20240216,103400,655248780,4300,4305,4305,4300,352
20240216,103300,653735080,4305,4305,4305,4305,2
20240216,103200,653726470,4305,4300,4305,4300,201
20240216,103100,652861670,4300,4300,4300,4300,51
20240216,103000,652642370,4300,4300,4300,4300,1007
20240216,102900,648312270,4300,4295,4300,4295,1180
20240216,102800,643243170,4295,4295,4300,4295,836
20240216,102700,639648655,4295,4295,4295,4295,35
20240216,102600,639498330,4295,4290,4295,4290,198
20240216,102500,638648075,4290,4295,4300,4290,742
20240216,102400,635461310,4295,4300,4300,4295,106
20240216,102300,635005540,4295,4295,4295,4295,4
20240216,102200,634988360,4295,4295,4295,4295,59
20240216,102100,634734955,4295,4295,4300,4295,59
20240216,102000,634481500,4295,4295,4295,4295,145
20240216,101900,633858725,4295,4295,4300,4295,297
20240216,101800,632582570,4300,4300,4305,4300,937
20240216,101700,628553455,4305,4300,4305,4300,32
20240216,101600,628415755,4300,4310,4310,4300,238
20240216,101500,627392170,4310,4310,4310,4310,100
20240216,101400,626961170,4310,4310,4310,4310,10
20240216,101300,626918070,4320,4320,4320,4320,450
20240216,101200,624974070,4320,4320,4320,4320,2
20240216,101100,624965430,4300,4300,4300,4300,1
20240216,101000,624961130,4300,4335,4335,4300,97
20240216,100900,624542655,4335,4335,4335,4335,4
20240216,100800,624525315,4345,4340,4345,4340,40
20240216,100700,624351525,4340,4340,4340,4340,116
20240216,100600,623848085,4360,4300,4360,4300,1001
20240216,100500,619505200,4295,4300,4300,4295,1000
20240216,100400,615209075,4325,4325,4325,4325,1
20240216,100300,615204750,4300,4300,4300,4300,0
20240216,100200,615204750,4300,4310,4310,4295,284
20240216,100100,613983115,4305,4315,4315,4305,274
20240216,100000,612801605,4325,4325,4325,4325,203
20240216,095900,611923630,4325,4335,4335,4325,315
20240216,095800,610560895,4365,4325,4365,4325,1000
20240216,095700,606203840,4285,4285,4285,4285,0
20240216,095600,606203840,4285,4305,4325,4285,3597
20240216,095500,590754335,4315,4315,4315,4315,400
20240216,095400,589028335,4305,4305,4305,4305,280
20240216,095300,587822935,4305,4305,4305,4305,50
20240216,095200,587607685,4300,4315,4315,4300,1096
20240216,095100,582890985,4310,4310,4310,4310,0
20240216,095000,582890985,4310,4315,4315,4310,108
20240216,094900,582425500,4325,4315,4325,4315,8
20240216,094800,582390970,4320,4320,4320,4320,50
20240216,094700,582174970,4325,4325,4325,4325,0
20240216,094600,582174970,4325,4325,4325,4325,103
20240216,094500,581729495,4325,4325,4325,4325,2
20240216,094400,581720845,4325,4300,4325,4300,5
20240216,094300,581699275,4300,4300,4300,4300,255
20240216,094200,580602775,4325,4300,4325,4300,792
20240216,094100,577184875,4325,4325,4325,4325,2
20240216,094000,577176225,4325,4315,4325,4290,109
20240216,093900,576705615,4310,4300,4310,4290,3424
20240216,093800,561983870,4300,4290,4300,4285,936
20240216,093700,557965720,4295,4295,4295,4295,1424
20240216,093600,551849640,4295,4310,4310,4295,2111
20240216,093500,542770570,4295,4310,4310,4295,1065
20240216,093400,538191355,4310,4310,4310,4310,330
20240216,093300,536769055,4300,4310,4310,4300,3782
20240216,093200,520502125,4325,4325,4325,4325,111
20240216,093100,520022050,4360,4360,4360,4330,644
20240216,093000,517215720,4360,4320,4360,4320,19
20240216,092900,517133060,4315,4335,4385,4315,2203
20240216,092800,507497280,4335,4335,4335,4305,1194
20240216,092700,502344875,4335,4330,4335,4320,1039
20240216,092600,497849950,4335,4330,4335,4330,1026
20240216,092500,493402370,4330,4340,4345,4330,4748
20240216,092400,472776360,4325,4405,4405,4295,35296
20240216,092300,320328255,4405,4415,4415,4405,112
20240216,092200,319834875,4405,4415,4415,4405,302
20240216,092100,318504465,4405,4405,4405,4405,7
20240216,092000,318473630,4400,4405,4425,4400,716
20240216,091900,315317935,4425,4385,4450,4370,6009
20240216,091800,288746785,4385,4350,4385,4350,5244
20240216,091700,265831415,4360,4325,4360,4320,2137
20240216,091600,256537210,4315,4345,4345,4315,251
20240216,091500,255451930,4315,4355,4355,4315,17786
20240216,091400,178504360,4355,4360,4360,4355,1114
20240216,091300,173647985,4360,4360,4370,4360,1709
20240216,091200,166196245,4355,4365,4370,4355,954
20240216,091100,162030210,4365,4370,4370,4365,376
20240216,091000,160387585,4370,4400,4400,4365,2184
20240216,090900,150804075,4405,4405,4405,4395,713
20240216,090800,147666115,4405,4410,4415,4395,3645
20240216,090700,131610275,4410,4430,4430,4410,656
20240216,090600,128714385,4415,4410,4415,4410,340
20240216,090500,127214085,4420,4440,4445,4420,3053
20240216,090400,113669425,4440,4445,4445,4435,1322
20240216,090300,107805675,4445,4420,4445,4420,1324
20240216,090200,101932330,4415,4480,4480,4415,5200
20240216,090100,78781765,4510,4465,4510,4460,2483
20240216,090000,67619325,4505,4545,4560,4410,14947