KissMeData/100660/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,200400,1261670940,4915,4915,4915,4915,6720
20240216,200300,1261670940,4915,4915,4915,4915,0
20240216,200200,1261670940,4915,4915,4915,4915,0
20240216,200100,1261670940,4915,4915,4915,4915,0
20240216,200000,1261670940,4915,4915,4915,4915,0
20240216,195900,1261670940,4915,4915,4915,4915,0
20240216,195800,1261670940,4915,4915,4915,4915,0
20240216,195700,1261670940,4915,4915,4915,4915,0
20240216,195600,1261670940,4915,4915,4915,4915,0
20240216,195500,1261670940,4915,4915,4915,4915,0
20240216,195400,1261670940,4915,4915,4915,4915,0
20240216,195300,1261670940,4915,4915,4915,4915,0
20240216,195200,1261670940,4915,4915,4915,4915,0
20240216,195100,1261670940,4915,4915,4915,4915,0
20240216,195000,1261670940,4915,4915,4915,4915,0
20240216,194900,1261670940,4915,4915,4915,4915,0
20240216,194800,1261670940,4915,4915,4915,4915,0
20240216,194700,1261670940,4915,4915,4915,4915,0
20240216,194600,1261670940,4915,4915,4915,4915,0
20240216,194500,1261670940,4915,4915,4915,4915,0
20240216,194400,1261670940,4915,4915,4915,4915,0
20240216,194300,1261670940,4915,4915,4915,4915,0
20240216,194200,1261670940,4915,4915,4915,4915,0
20240216,194100,1261670940,4915,4915,4915,4915,0
20240216,194000,1261670940,4915,4915,4915,4915,0
20240216,193900,1261670940,4915,4915,4915,4915,0
20240216,193800,1261670940,4915,4915,4915,4915,0
20240216,193700,1261670940,4915,4915,4915,4915,0
20240216,193600,1261670940,4915,4915,4915,4915,0
20240216,193500,1261670940,4915,4915,4915,4915,0
20240216,193400,1261670940,4915,4915,4915,4915,6720
20240216,193300,1261670940,4915,4915,4915,4915,0
20240216,193200,1261670940,4915,4915,4915,4915,0
20240216,193100,1261670940,4915,4915,4915,4915,0
20240216,193000,1261670940,4915,4915,4915,4915,0
20240216,192900,1261670940,4915,4915,4915,4915,0
20240216,192800,1261670940,4915,4915,4915,4915,0
20240216,192700,1261670940,4915,4915,4915,4915,0
20240216,192600,1261670940,4915,4915,4915,4915,0
20240216,192500,1261670940,4915,4915,4915,4915,0
20240216,192400,1261670940,4915,4915,4915,4915,0
20240216,192300,1261670940,4915,4915,4915,4915,0
20240216,192200,1261670940,4915,4915,4915,4915,0
20240216,192100,1261670940,4915,4915,4915,4915,0
20240216,192000,1261670940,4915,4915,4915,4915,0
20240216,191900,1261670940,4915,4915,4915,4915,0
20240216,191800,1261670940,4915,4915,4915,4915,0
20240216,191700,1261670940,4915,4915,4915,4915,0
20240216,191600,1261670940,4915,4915,4915,4915,0
20240216,191500,1261670940,4915,4915,4915,4915,0
20240216,191400,1261670940,4915,4915,4915,4915,0
20240216,191300,1261670940,4915,4915,4915,4915,0
20240216,191200,1261670940,4915,4915,4915,4915,0
20240216,191100,1261670940,4915,4915,4915,4915,0
20240216,191000,1261670940,4915,4915,4915,4915,0
20240216,190900,1261670940,4915,4915,4915,4915,0
20240216,190800,1261670940,4915,4915,4915,4915,0
20240216,190700,1261670940,4915,4915,4915,4915,0
20240216,190600,1261670940,4915,4915,4915,4915,0
20240216,190500,1261670940,4915,4915,4915,4915,0
20240216,190400,1261670940,4915,4915,4915,4915,6720
20240216,190300,1261670940,4915,4915,4915,4915,0
20240216,190200,1261670940,4915,4915,4915,4915,0
20240216,190100,1261670940,4915,4915,4915,4915,0
20240216,190000,1261670940,4915,4915,4915,4915,0
20240216,185900,1261670940,4915,4915,4915,4915,0
20240216,185800,1261670940,4915,4915,4915,4915,0
20240216,185700,1261670940,4915,4915,4915,4915,0
20240216,185600,1261670940,4915,4915,4915,4915,0
20240216,185500,1261670940,4915,4915,4915,4915,0
20240216,185400,1261670940,4915,4915,4915,4915,0
20240216,185300,1261670940,4915,4915,4915,4915,0
20240216,185200,1261670940,4915,4915,4915,4915,0
20240216,185100,1261670940,4915,4915,4915,4915,0
20240216,185000,1261670940,4915,4915,4915,4915,0
20240216,184900,1261670940,4915,4915,4915,4915,0
20240216,184800,1261670940,4915,4915,4915,4915,0
20240216,184700,1261670940,4915,4915,4915,4915,0
20240216,184600,1261670940,4915,4915,4915,4915,0
20240216,184500,1261670940,4915,4915,4915,4915,0
20240216,184400,1261670940,4915,4915,4915,4915,0
20240216,184300,1261670940,4915,4915,4915,4915,0
20240216,184200,1261670940,4915,4915,4915,4915,0
20240216,184100,1261670940,4915,4915,4915,4915,0
20240216,184000,1261670940,4915,4915,4915,4915,0
20240216,183900,1261670940,4915,4915,4915,4915,0
20240216,183800,1261670940,4915,4915,4915,4915,0
20240216,183700,1261670940,4915,4915,4915,4915,0
20240216,183600,1261670940,4915,4915,4915,4915,0
20240216,183500,1261670940,4915,4915,4915,4915,0
20240216,183400,1261670940,4915,4915,4915,4915,6720
20240216,183300,1261670940,4915,4915,4915,4915,0
20240216,183200,1261670940,4915,4915,4915,4915,0
20240216,183100,1261670940,4915,4915,4915,4915,0
20240216,183000,1261670940,4915,4915,4915,4915,0
20240216,182900,1261670940,4915,4915,4915,4915,0
20240216,182800,1261670940,4915,4915,4915,4915,0
20240216,182700,1261670940,4915,4915,4915,4915,0
20240216,182600,1261670940,4915,4915,4915,4915,0
20240216,182500,1261670940,4915,4915,4915,4915,0
20240216,182400,1261670940,4915,4915,4915,4915,0
20240216,182300,1261670940,4915,4915,4915,4915,0
20240216,182200,1261670940,4915,4915,4915,4915,0
20240216,182100,1261670940,4915,4915,4915,4915,0
20240216,182000,1261670940,4915,4915,4915,4915,0
20240216,181900,1261670940,4915,4915,4915,4915,0
20240216,181800,1261670940,4915,4915,4915,4915,0
20240216,181700,1261670940,4915,4915,4915,4915,0
20240216,181600,1261670940,4915,4915,4915,4915,0
20240216,181500,1261670940,4915,4915,4915,4915,0
20240216,181400,1261670940,4915,4915,4915,4915,0
20240216,181300,1261670940,4915,4915,4915,4915,0
20240216,181200,1261670940,4915,4915,4915,4915,0
20240216,181100,1261670940,4915,4915,4915,4915,0
20240216,181000,1261670940,4915,4915,4915,4915,0
20240216,180900,1261670940,4915,4915,4915,4915,0
20240216,180800,1261670940,4915,4915,4915,4915,0
20240216,180700,1261670940,4915,4915,4915,4915,0
20240216,180600,1261670940,4915,4915,4915,4915,0
20240216,180500,1261670940,4915,4915,4915,4915,0
20240216,180400,1261670940,4915,4915,4915,4915,6720
20240216,180300,1261670940,4915,4915,4915,4915,0
20240216,180200,1261670940,4915,4915,4915,4915,0
20240216,180100,1261670940,4915,4915,4915,4915,0
20240216,180000,1261670940,4915,4915,4915,4915,0
20240216,175900,1261670940,4915,4915,4915,4915,0
20240216,175800,1261670940,4915,4915,4915,4915,0
20240216,175700,1261670940,4915,4915,4915,4915,0
20240216,175600,1261670940,4915,4915,4915,4915,0
20240216,175500,1261670940,4915,4915,4915,4915,0
20240216,175400,1261670940,4915,4915,4915,4915,0
20240216,175300,1261670940,4915,4915,4915,4915,0
20240216,175200,1261670940,4915,4915,4915,4915,0
20240216,175100,1261670940,4915,4915,4915,4915,0
20240216,175000,1261670940,4915,4915,4915,4915,0
20240216,174900,1261670940,4915,4915,4915,4915,0
20240216,174800,1261670940,4915,4915,4915,4915,0
20240216,174700,1261670940,4915,4915,4915,4915,0
20240216,174600,1261670940,4915,4915,4915,4915,0
20240216,174500,1261670940,4915,4915,4915,4915,0
20240216,174400,1261670940,4915,4915,4915,4915,0
20240216,174300,1261670940,4915,4915,4915,4915,0
20240216,174200,1261670940,4915,4915,4915,4915,0
20240216,174100,1261670940,4915,4915,4915,4915,0
20240216,174000,1261670940,4915,4915,4915,4915,0
20240216,173900,1261670940,4915,4915,4915,4915,0
20240216,173800,1261670940,4915,4915,4915,4915,0
20240216,173700,1261670940,4915,4915,4915,4915,0
20240216,173600,1261670940,4915,4915,4915,4915,0
20240216,173500,1261670940,4915,4915,4915,4915,0
20240216,173400,1261670940,4915,4915,4915,4915,6720
20240216,173300,1261670940,4915,4915,4915,4915,0
20240216,173200,1261670940,4915,4915,4915,4915,0
20240216,173100,1261670940,4915,4915,4915,4915,0
20240216,173000,1261670940,4915,4915,4915,4915,0
20240216,172900,1261670940,4915,4915,4915,4915,0
20240216,172800,1261670940,4915,4915,4915,4915,0
20240216,172700,1261670940,4915,4915,4915,4915,0
20240216,172600,1261670940,4915,4915,4915,4915,0
20240216,172500,1261670940,4915,4915,4915,4915,0
20240216,172400,1261670940,4915,4915,4915,4915,0
20240216,172300,1261670940,4915,4915,4915,4915,0
20240216,172200,1261670940,4915,4915,4915,4915,0
20240216,172100,1261670940,4915,4915,4915,4915,0
20240216,172000,1261670940,4915,4915,4915,4915,0
20240216,171900,1261670940,4915,4915,4915,4915,0
20240216,171800,1261670940,4915,4915,4915,4915,0
20240216,171700,1261670940,4915,4915,4915,4915,0
20240216,171600,1261670940,4915,4915,4915,4915,0
20240216,171500,1261670940,4915,4915,4915,4915,0
20240216,171400,1261670940,4915,4915,4915,4915,0
20240216,171300,1261670940,4915,4915,4915,4915,0
20240216,171200,1261670940,4915,4915,4915,4915,0
20240216,171100,1261670940,4915,4915,4915,4915,0
20240216,171000,1261670940,4915,4915,4915,4915,0
20240216,170900,1261670940,4915,4915,4915,4915,0
20240216,170800,1261670940,4915,4915,4915,4915,0
20240216,170700,1261670940,4915,4915,4915,4915,0
20240216,170600,1261670940,4915,4915,4915,4915,0
20240216,170500,1261670940,4915,4915,4915,4915,0
20240216,170400,1261670940,4915,4915,4915,4915,6720
20240216,170300,1261670940,4915,4915,4915,4915,0
20240216,170200,1261670940,4915,4915,4915,4915,0
20240216,170100,1261670940,4915,4915,4915,4915,0
20240216,170000,1261670940,4915,4915,4915,4915,0
20240216,165900,1261670940,4915,4915,4915,4915,0
20240216,165800,1261670940,4915,4915,4915,4915,0
20240216,165700,1261670940,4915,4915,4915,4915,0
20240216,165600,1261670940,4915,4915,4915,4915,0
20240216,165500,1261670940,4915,4915,4915,4915,0
20240216,165400,1261670940,4915,4915,4915,4915,0
20240216,165300,1261670940,4915,4915,4915,4915,0
20240216,165200,1261670940,4915,4915,4915,4915,0
20240216,165100,1261670940,4915,4915,4915,4915,0
20240216,165000,1261670940,4915,4915,4915,4915,0
20240216,164900,1261670940,4915,4915,4915,4915,0
20240216,164800,1261670940,4915,4915,4915,4915,0
20240216,164700,1261670940,4915,4915,4915,4915,0
20240216,164600,1261670940,4915,4915,4915,4915,0
20240216,164500,1261670940,4915,4915,4915,4915,0
20240216,164400,1261670940,4915,4915,4915,4915,0
20240216,164300,1261670940,4915,4915,4915,4915,0
20240216,164200,1261670940,4915,4915,4915,4915,0
20240216,164100,1261670940,4915,4915,4915,4915,0
20240216,164000,1261670940,4915,4915,4915,4915,0
20240216,163900,1261670940,4915,4915,4915,4915,0
20240216,163800,1261670940,4915,4915,4915,4915,0
20240216,163700,1261670940,4915,4915,4915,4915,0
20240216,163600,1261670940,4915,4915,4915,4915,0
20240216,163500,1261670940,4915,4915,4915,4915,0
20240216,163400,1261670940,4915,4915,4915,4915,6720
20240216,163300,1261670940,4915,4915,4915,4915,0
20240216,163200,1261670940,4915,4915,4915,4915,0
20240216,163100,1261670940,4915,4915,4915,4915,0
20240216,163000,1261670940,4915,4915,4915,4915,0
20240216,162900,1261670940,4915,4915,4915,4915,0
20240216,162800,1261670940,4915,4915,4915,4915,0
20240216,162700,1261670940,4915,4915,4915,4915,0
20240216,162600,1261670940,4915,4915,4915,4915,0
20240216,162500,1261670940,4915,4915,4915,4915,0
20240216,162400,1261670940,4915,4915,4915,4915,0
20240216,162300,1261670940,4915,4915,4915,4915,0
20240216,162200,1261670940,4915,4915,4915,4915,0
20240216,162100,1261670940,4915,4915,4915,4915,0
20240216,162000,1261670940,4915,4915,4915,4915,0
20240216,161900,1261670940,4915,4915,4915,4915,0
20240216,161800,1261670940,4915,4915,4915,4915,0
20240216,161700,1261670940,4915,4915,4915,4915,0
20240216,161600,1261670940,4915,4915,4915,4915,0
20240216,161500,1261670940,4915,4915,4915,4915,0
20240216,161400,1261670940,4915,4915,4915,4915,0
20240216,161300,1261670940,4915,4915,4915,4915,0
20240216,161200,1261670940,4915,4915,4915,4915,0
20240216,161100,1261670940,4915,4915,4915,4915,0
20240216,161000,1261670940,4915,4915,4915,4915,0
20240216,160900,1261670940,4915,4915,4915,4915,0
20240216,160800,1261670940,4915,4915,4915,4915,0
20240216,160700,1261670940,4915,4915,4915,4915,0
20240216,160600,1261670940,4915,4915,4915,4915,0
20240216,160500,1261670940,4915,4915,4915,4915,0
20240216,160400,1261670940,4915,4915,4915,4915,6720
20240216,160300,1261670940,4915,4915,4915,4915,0
20240216,160200,1261670940,4915,4915,4915,4915,0
20240216,160100,1261670940,4915,4915,4915,4915,0
20240216,160000,1261670940,4915,4915,4915,4915,0
20240216,155900,1261670940,4915,4915,4915,4915,0
20240216,155800,1261670940,4915,4915,4915,4915,0
20240216,155700,1261670940,4915,4915,4915,4915,0
20240216,155600,1261670940,4915,4915,4915,4915,0
20240216,155500,1261670940,4915,4915,4915,4915,0
20240216,155400,1261670940,4915,4915,4915,4915,0
20240216,155300,1261670940,4915,4915,4915,4915,0
20240216,155200,1261670940,4915,4915,4915,4915,0
20240216,155100,1261670940,4915,4915,4915,4915,0
20240216,155000,1261670940,4915,4915,4915,4915,0
20240216,154900,1261670940,4915,4915,4915,4915,0
20240216,154800,1261670940,4915,4915,4915,4915,0
20240216,154700,1261670940,4915,4915,4915,4915,0
20240216,154600,1261670940,4915,4915,4915,4915,0
20240216,154500,1261670940,4915,4915,4915,4915,0
20240216,154400,1261670940,4915,4915,4915,4915,0
20240216,154300,1261670940,4915,4915,4915,4915,0
20240216,154200,1261670940,4915,4915,4915,4915,0
20240216,154100,1261670940,4915,4915,4915,4915,0
20240216,154000,1261670940,4915,4915,4915,4915,0
20240216,153900,1261670940,4915,4915,4915,4915,0
20240216,153800,1261670940,4915,4915,4915,4915,0
20240216,153700,1261670940,4915,4915,4915,4915,0
20240216,153600,1261670940,4915,4915,4915,4915,0
20240216,153500,1261670940,4915,4915,4915,4915,0
20240216,153400,1261670940,4915,4915,4915,4915,6720
20240216,153300,1261670940,4915,4915,4915,4915,0
20240216,153200,1261670940,4915,4915,4915,4915,0
20240216,153100,1261670940,4915,4915,4915,4915,0
20240216,153000,1261670940,4915,4915,4915,4915,6720
20240216,152900,1228642140,4910,4910,4910,4910,0
20240216,152800,1228642140,4910,4910,4910,4910,0
20240216,152700,1228642140,4910,4910,4910,4910,0
20240216,152600,1228642140,4910,4910,4910,4910,0
20240216,152500,1228642140,4910,4910,4910,4910,0
20240216,152400,1228642140,4910,4910,4910,4910,0
20240216,152300,1228642140,4910,4910,4910,4910,0
20240216,152200,1228642140,4910,4910,4910,4910,0
20240216,152100,1228642140,4910,4910,4910,4910,0
20240216,152000,1228642140,4910,4910,4910,4910,0
20240216,151900,1228642140,4910,4890,4910,4880,2481
20240216,151800,1216500770,4890,4895,4895,4880,368
20240216,151700,1214701285,4895,4890,4895,4890,557
20240216,151600,1211977525,4890,4905,4905,4865,1997
20240216,151500,1202238160,4890,4895,4905,4890,1533
20240216,151400,1194725005,4900,4900,4900,4895,461
20240216,151300,1192466260,4910,4910,4910,4910,0
20240216,151200,1192466260,4910,4895,4910,4885,1740
20240216,151100,1183958755,4900,4885,4900,4885,59
20240216,151000,1183669915,4885,4880,4885,4875,25
20240216,150900,1183547930,4880,4880,4880,4880,1774
20240216,150800,1174890810,4885,4885,4885,4870,90
20240216,150700,1174452010,4875,4895,4895,4875,1077
20240216,150600,1169200380,4895,4890,4895,4890,104
20240216,150500,1168691800,4900,4900,4900,4900,0
20240216,150400,1168691800,4900,4870,4900,4865,631
20240216,150300,1165620000,4870,4870,4870,4865,576
20240216,150200,1162817380,4885,4875,4885,4870,2292
20240216,150100,1151652495,4875,4880,4880,4875,850
20240216,150000,1147507635,4885,4885,4885,4885,0
20240216,145900,1147507635,4885,4885,4885,4885,362
20240216,145800,1145739265,4885,4885,4885,4875,840
20240216,145700,1141640355,4885,4885,4885,4885,40
20240216,145600,1141444955,4885,4885,4885,4885,134
20240216,145500,1140790365,4885,4880,4885,4880,16
20240216,145400,1140712235,4880,4880,4880,4880,394
20240216,145300,1138789515,4875,4875,4875,4875,0
20240216,145200,1138789515,4875,4875,4875,4875,139
20240216,145100,1138111890,4875,4880,4885,4875,1130
20240216,145000,1132599730,4885,4880,4885,4880,263
20240216,144900,1131316030,4885,4885,4885,4880,895
20240216,144800,1126946255,4885,4880,4885,4880,1936
20240216,144700,1117498500,4885,4890,4890,4880,1806
20240216,144600,1108673895,4895,4895,4900,4890,2712
20240216,144500,1095405030,4895,4895,4900,4895,147
20240216,144400,1094685410,4900,4905,4905,4900,1705
20240216,144300,1086330365,4910,4900,4910,4900,61
20240216,144200,1086031355,4905,4905,4905,4905,585
20240216,144100,1083161930,4905,4910,4910,4905,263
20240216,144000,1081870750,4910,4910,4910,4910,10
20240216,143900,1081821650,4910,4910,4910,4910,713
20240216,143800,1078320820,4910,4915,4915,4905,1603
20240216,143700,1070451225,4915,4915,4915,4915,0
20240216,143600,1070451225,4915,4915,4915,4915,50
20240216,143500,1070205475,4925,4925,4925,4925,6
20240216,143400,1070175925,4915,4910,4915,4910,1370
20240216,143300,1063449215,4910,4915,4915,4910,956
20240216,143200,1058753420,4915,4915,4915,4910,6
20240216,143100,1058723935,4915,4915,4915,4915,465
20240216,143000,1056438460,4915,4920,4920,4915,2653
20240216,142900,1043398135,4920,4920,4920,4920,21
20240216,142800,1043294815,4915,4915,4915,4915,0
20240216,142700,1043294815,4915,4915,4915,4915,2853
20240216,142600,1029272320,4920,4915,4920,4915,92
20240216,142500,1028819885,4925,4925,4925,4925,3
20240216,142400,1028805110,4920,4920,4920,4915,747
20240216,142300,1025132740,4920,4920,4925,4920,180
20240216,142200,1024247115,4925,4920,4925,4920,200
20240216,142100,1023263055,4920,4930,4930,4920,986
20240216,142000,1018408615,4930,4935,4935,4930,308
20240216,141900,1016888955,4945,4945,4945,4945,0
20240216,141800,1016888955,4945,4945,4945,4945,115
20240216,141700,1016320280,4940,4935,4940,4935,250
20240216,141600,1015085910,4935,4935,4935,4935,265
20240216,141500,1013778135,4935,4930,4935,4930,67
20240216,141400,1013447500,4930,4930,4930,4930,143
20240216,141300,1012742510,4940,4930,4940,4930,455
20240216,141200,1010497330,4930,4935,4935,4930,728
20240216,141100,1006907425,4940,4940,4940,4940,20
20240216,141000,1006808625,4940,4940,4940,4940,10
20240216,140900,1006759225,4940,4940,4940,4940,0
20240216,140800,1006759225,4940,4940,4940,4940,100
20240216,140700,1006265225,4930,4930,4930,4930,0
20240216,140600,1006265225,4930,4930,4930,4930,0
20240216,140500,1006265225,4930,4930,4930,4930,0
20240216,140400,1006265225,4930,4930,4930,4930,110
20240216,140300,1005722925,4940,4940,4940,4940,76
20240216,140200,1005347485,4940,4940,4940,4940,93
20240216,140100,1004888065,4940,4935,4945,4930,309
20240216,140000,1003362655,4935,4935,4935,4935,45
20240216,135900,1003140580,4935,4930,4935,4930,217
20240216,135800,1002070195,4925,4925,4925,4925,43
20240216,135700,1001858420,4925,4925,4925,4925,691
20240216,135600,998455245,4925,4925,4925,4925,946
20240216,135500,993796195,4925,4925,4925,4925,0
20240216,135400,993796195,4925,4930,4930,4925,129
20240216,135300,993160725,4930,4930,4930,4930,72
20240216,135200,992805765,4930,4930,4930,4930,0
20240216,135100,992805765,4930,4930,4930,4930,1435
20240216,135000,985731215,4930,4930,4930,4930,112
20240216,134900,985179055,4930,4935,4935,4930,1923
20240216,134800,975693200,4935,4940,4940,4935,568
20240216,134700,972887345,4940,4945,4945,4940,590
20240216,134600,969970135,4945,4945,4945,4945,322
20240216,134500,968377845,4950,4950,4950,4950,50
20240216,134400,968130345,4950,4950,4950,4950,27
20240216,134300,967996695,4950,4945,4950,4945,768
20240216,134200,964195170,4945,4945,4945,4945,64
20240216,134100,963878690,4945,4945,4945,4945,93
20240216,134000,963418805,4945,4945,4945,4945,74
20240216,133900,963052875,4950,4945,4950,4945,75
20240216,133800,962681975,4945,4945,4945,4945,77
20240216,133700,962301210,4945,4945,4945,4945,778
20240216,133600,958454000,4945,4945,4945,4945,128
20240216,133500,957821040,4950,4950,4950,4950,89
20240216,133400,957380490,4950,4950,4950,4950,12
20240216,133300,957321090,4955,4955,4955,4955,29
20240216,133200,957177395,4950,4950,4950,4950,2
20240216,133100,957167495,4945,4945,4945,4945,438
20240216,133000,955001585,4945,4955,4955,4945,101
20240216,132900,954501140,4955,4955,4955,4955,10
20240216,132800,954451590,4945,4950,4950,4945,1635
20240216,132700,946363595,4950,4950,4950,4950,208
20240216,132600,945333995,4950,4950,4950,4950,201
20240216,132500,944339045,4950,4950,4950,4950,554
20240216,132400,941596745,4950,4955,4955,4950,526
20240216,132300,938992795,4955,4955,4960,4955,409
20240216,132200,936966195,4955,4955,4960,4955,863
20240216,132100,932690025,4960,4960,4960,4960,426
20240216,132000,930577065,4960,4960,4960,4960,5
20240216,131900,930552265,4970,4965,4970,4965,115
20240216,131800,929980740,4970,4965,4970,4965,197
20240216,131700,929001830,4965,4965,4965,4965,3
20240216,131600,928986935,4965,4955,4965,4955,49
20240216,131500,928744130,4955,4955,4955,4955,0
20240216,131400,928744130,4955,4960,4970,4955,1050
20240216,131300,923535600,4960,4960,4960,4960,5
20240216,131200,923510800,4960,4960,4960,4960,40
20240216,131100,923312400,4955,4955,4955,4955,5
20240216,131000,923287625,4955,4950,4955,4950,205
20240216,130900,922272715,4960,4960,4960,4960,71
20240216,130800,921920555,4960,4960,4965,4960,320
20240216,130700,920333045,4960,4960,4960,4960,1895
20240216,130600,910933845,4940,4945,4945,4940,201
20240216,130500,909939905,4945,4950,4950,4945,100
20240216,130400,909445105,4950,4950,4950,4950,600
20240216,130300,906475105,4950,4960,4960,4945,1291
20240216,130200,900081275,4960,4965,4965,4960,735
20240216,130100,896432055,4970,4980,4980,4970,3464
20240216,130000,879181515,4980,4970,4980,4970,862
20240216,125900,874893805,4970,4970,4970,4955,2860
20240216,125800,860704770,4960,4970,4975,4960,3082
20240216,125700,845413630,4975,4970,4975,4960,481
20240216,125600,843022100,4970,4955,4970,4950,1156
20240216,125500,837294700,4945,4940,4945,4940,457
20240216,125400,835034840,4930,4930,4930,4930,100
20240216,125300,834541840,4930,4940,4945,4930,264
20240216,125200,833238615,4940,4940,4945,4940,46
20240216,125100,833011345,4940,4935,4945,4930,968
20240216,125000,828236225,4935,4940,4940,4935,544
20240216,124900,825549840,4940,4950,4950,4940,151
20240216,124800,824803390,4950,4940,4950,4940,85
20240216,124700,824383390,4940,4960,4960,4940,3178
20240216,124600,808649340,4960,4980,4985,4960,1880
20240216,124500,799302135,4985,4975,4985,4955,2049
20240216,124400,789105385,4980,4980,4990,4975,3441
20240216,124300,771959800,4980,4970,4990,4970,5979
20240216,124200,742195435,4975,4960,4975,4960,3660
20240216,124100,724026785,4960,4965,4970,4960,3588
20240216,124000,706210145,4965,4945,4965,4945,6293
20240216,123900,675026575,4925,4945,4945,4925,65
20240216,123800,674705250,4945,4945,4945,4945,0
20240216,123700,674705250,4945,4945,4945,4925,676
20240216,123600,671363140,4940,4930,4945,4930,618
20240216,123500,668316225,4930,4930,4930,4930,6
20240216,123400,668286645,4940,4940,4940,4940,1
20240216,123300,668281705,4920,4935,4940,4920,67
20240216,123200,667951325,4935,4935,4935,4935,0
20240216,123100,667951325,4935,4935,4935,4935,596
20240216,123000,665010065,4935,4930,4935,4930,502
20240216,122900,662532700,4930,4930,4930,4930,26
20240216,122800,662404520,4930,4930,4930,4930,4
20240216,122700,662384800,4930,4930,4930,4930,67
20240216,122600,662054490,4930,4925,4930,4925,1023
20240216,122500,657011220,4910,4910,4910,4905,603
20240216,122400,654053240,4905,4910,4915,4905,4090
20240216,122300,633986020,4905,4905,4910,4905,670
20240216,122200,630697170,4910,4910,4910,4910,114
20240216,122100,630137430,4910,4910,4910,4910,60
20240216,122000,629842830,4905,4905,4905,4905,0
20240216,121900,629842830,4905,4905,4905,4905,0
20240216,121800,629842830,4905,4915,4915,4905,1249
20240216,121700,623711560,4915,4915,4915,4915,41
20240216,121600,623510045,4920,4915,4920,4915,103
20240216,121500,623003790,4915,4915,4915,4915,158
20240216,121400,622227220,4920,4920,4920,4920,462
20240216,121300,619954180,4920,4920,4920,4920,247
20240216,121200,618738940,4920,4925,4925,4920,523
20240216,121100,616164205,4925,4935,4935,4925,108
20240216,121000,615631895,4925,4925,4925,4925,68
20240216,120900,615296995,4925,4925,4925,4925,144
20240216,120800,614587795,4935,4935,4935,4935,0
20240216,120700,614587795,4935,4935,4935,4935,1
20240216,120600,614582860,4935,4935,4935,4935,100
20240216,120500,614089360,4925,4925,4925,4925,27
20240216,120400,613956385,4925,4925,4925,4925,280
20240216,120300,612577385,4925,4925,4925,4925,51
20240216,120200,612326210,4920,4920,4920,4920,0
20240216,120100,612326210,4920,4935,4935,4920,2110
20240216,120000,601930825,4935,4935,4935,4935,5
20240216,115900,601906150,4935,4935,4950,4935,1400
20240216,115800,594984845,4940,4950,4950,4940,271
20240216,115700,593644245,4950,4950,4955,4950,3245
20240216,115600,577581245,4950,4950,4950,4950,1
20240216,115500,577576295,4945,4925,4945,4925,1038
20240216,115400,572445355,4925,4925,4925,4925,300
20240216,115300,570967855,4920,4920,4920,4920,90
20240216,115200,570525055,4925,4925,4925,4925,0
20240216,115100,570525055,4925,4925,4925,4925,0
20240216,115000,570525055,4925,4925,4925,4925,5
20240216,114900,570500430,4925,4925,4925,4925,0
20240216,114800,570500430,4925,4920,4925,4920,289
20240216,114700,569078255,4920,4920,4920,4920,10
20240216,114600,569029055,4925,4925,4925,4925,0
20240216,114500,569029055,4925,4925,4925,4925,161
20240216,114400,568236130,4925,4925,4925,4925,31
20240216,114300,568083455,4925,4920,4925,4920,11
20240216,114200,568029330,4920,4920,4920,4920,0
20240216,114100,568029330,4920,4920,4920,4920,77
20240216,114000,567650490,4920,4920,4920,4920,52
20240216,113900,567394650,4920,4920,4920,4920,125
20240216,113800,566779650,4915,4915,4915,4915,0
20240216,113700,566779650,4915,4920,4920,4915,312
20240216,113600,565246150,4920,4920,4920,4920,130
20240216,113500,564606550,4920,4920,4930,4920,134
20240216,113400,563947200,4915,4925,4925,4915,2088
20240216,113300,553678070,4925,4930,4935,4925,301
20240216,113200,552194885,4930,4935,4935,4930,251
20240216,113100,550956585,4935,4935,4935,4935,59
20240216,113000,550665420,4935,4935,4935,4935,13
20240216,112900,550601265,4930,4930,4930,4930,0
20240216,112800,550601265,4930,4940,4940,4930,24
20240216,112700,550482935,4935,4935,4935,4935,58
20240216,112600,550196705,4945,4935,4945,4935,234
20240216,112500,549040355,4935,4950,4950,4935,1107
20240216,112400,543571665,4950,4940,4955,4940,1410
20240216,112300,536594705,4940,4920,4945,4920,3086
20240216,112200,521371545,4920,4920,4920,4920,96
20240216,112100,520899225,4920,4920,4920,4920,200
20240216,112000,519915225,4925,4925,4925,4925,201
20240216,111900,518925300,4925,4925,4925,4925,20
20240216,111800,518826800,4920,4920,4920,4920,1
20240216,111700,518821880,4920,4920,4920,4920,1
20240216,111600,518816960,4910,4910,4910,4910,0
20240216,111500,518816960,4910,4915,4915,4910,518
20240216,111400,516272825,4915,4915,4915,4910,152
20240216,111300,515525790,4915,4920,4920,4915,57
20240216,111200,515245550,4925,4925,4925,4925,401
20240216,111100,513270625,4920,4920,4920,4920,145
20240216,111000,512557225,4920,4920,4920,4920,2
20240216,110900,512547385,4920,4915,4920,4915,50
20240216,110800,512301530,4910,4910,4910,4910,0
20240216,110700,512301530,4910,4910,4910,4910,101
20240216,110600,511805620,4910,4910,4910,4905,550
20240216,110500,509107595,4905,4915,4915,4905,1002
20240216,110400,504191550,4920,4920,4920,4920,0
20240216,110300,504191550,4920,4925,4925,4920,19
20240216,110200,504097980,4925,4925,4925,4925,6
20240216,110100,504068430,4915,4915,4915,4915,0
20240216,110000,504068430,4915,4915,4915,4915,3
20240216,105900,504053685,4915,4915,4915,4915,3
20240216,105800,504038940,4915,4910,4915,4910,3
20240216,105700,504024205,4925,4915,4925,4905,1163
20240216,105600,498300190,4910,4910,4910,4905,60
20240216,105500,498005710,4915,4915,4915,4915,0
20240216,105400,498005710,4915,4915,4915,4915,340
20240216,105300,496334610,4915,4915,4915,4915,621
20240216,105200,493282395,4915,4920,4920,4915,853
20240216,105100,489085645,4920,4920,4920,4920,879
20240216,105000,484760965,4920,4920,4920,4920,11
20240216,104900,484706845,4915,4915,4915,4915,618
20240216,104800,481669375,4915,4915,4915,4915,0
20240216,104700,481669375,4915,4895,4915,4895,737
20240216,104600,478057760,4895,4900,4900,4895,60
20240216,104500,477764005,4895,4900,4900,4895,60
20240216,104400,477470155,4905,4905,4905,4905,0
20240216,104300,477470155,4905,4915,4915,4905,24
20240216,104200,477352395,4905,4905,4905,4905,20
20240216,104100,477254295,4885,4885,4885,4885,0
20240216,104000,477254295,4885,4885,4885,4885,0
20240216,103900,477254295,4885,4915,4915,4885,4557
20240216,103800,454970070,4895,4910,4910,4895,2585
20240216,103700,442299780,4920,4920,4920,4920,43
20240216,103600,442088220,4920,4920,4920,4920,61
20240216,103500,441788100,4910,4910,4910,4910,43
20240216,103400,441576970,4920,4920,4920,4920,25
20240216,103300,441453970,4910,4910,4910,4910,1
20240216,103200,441449060,4910,4915,4920,4910,533
20240216,103100,438829980,4920,4910,4920,4910,117
20240216,103000,438254490,4910,4910,4910,4910,0
20240216,102900,438254490,4910,4920,4920,4910,1206
20240216,102800,432329805,4915,4915,4915,4915,2
20240216,102700,432319975,4915,4920,4925,4910,1186
20240216,102600,426481750,4920,4920,4920,4920,1
20240216,102500,426476830,4920,4920,4920,4920,1
20240216,102400,426471910,4910,4910,4925,4910,3140
20240216,102300,411022145,4915,4915,4915,4915,50
20240216,102200,410776395,4910,4900,4910,4900,429
20240216,102100,408672445,4905,4905,4905,4905,295
20240216,102000,407225470,4895,4895,4895,4895,0
20240216,101900,407225470,4895,4895,4895,4895,0
20240216,101800,407225470,4895,4895,4895,4895,0
20240216,101700,407225470,4895,4895,4895,4895,76
20240216,101600,406853450,4895,4895,4895,4895,1
20240216,101500,406848555,4895,4900,4900,4895,657
20240216,101400,403632465,4905,4905,4905,4905,1
20240216,101300,403627560,4910,4910,4910,4910,0
20240216,101200,403627560,4910,4910,4910,4910,20
20240216,101100,403529360,4910,4900,4910,4895,490
20240216,101000,401130770,4910,4900,4910,4895,62
20240216,100900,400826915,4895,4900,4900,4895,529
20240216,100800,398237230,4895,4895,4895,4895,3
20240216,100700,398222545,4900,4900,4900,4900,0
20240216,100600,398222545,4900,4895,4900,4885,1073
20240216,100500,392973115,4890,4890,4890,4890,408
20240216,100400,390977995,4900,4900,4900,4890,753
20240216,100300,387290820,4905,4905,4905,4905,9
20240216,100200,387246675,4900,4900,4900,4900,35
20240216,100100,387075175,4905,4910,4910,4905,359
20240216,100000,385313325,4920,4915,4920,4910,117
20240216,095900,384738160,4910,4915,4915,4910,2050
20240216,095800,374672260,4920,4915,4920,4915,179
20240216,095700,373792100,4920,4920,4920,4920,592
20240216,095600,370879460,4920,4910,4920,4910,95
20240216,095500,370412070,4925,4925,4930,4910,667
20240216,095400,367128805,4930,4920,4930,4920,766
20240216,095300,363353120,4925,4915,4925,4915,2809
20240216,095200,349524795,4915,4910,4915,4910,170
20240216,095100,348689655,4915,4915,4915,4910,1277
20240216,095000,342418755,4910,4905,4915,4905,3451
20240216,094900,325475625,4900,4895,4900,4895,1803
20240216,094800,316642685,4895,4895,4895,4895,269
20240216,094700,315325930,4890,4885,4895,4885,563
20240216,094600,312572860,4885,4885,4885,4885,38
20240216,094500,312387230,4885,4890,4890,4885,30
20240216,094400,312240535,4885,4880,4885,4880,500
20240216,094300,309799535,4865,4865,4870,4865,282
20240216,094200,308427560,4875,4880,4880,4875,53
20240216,094100,308169075,4885,4885,4890,4885,332
20240216,094000,306545755,4885,4870,4885,4870,897
20240216,093900,302174740,4870,4850,4870,4850,1752
20240216,093800,293652390,4850,4850,4850,4850,80
20240216,093700,293264390,4850,4850,4850,4850,245
20240216,093600,292076140,4850,4850,4850,4850,10
20240216,093500,292027640,4860,4850,4860,4850,799
20240216,093400,288152480,4850,4855,4855,4850,635
20240216,093300,285071985,4865,4865,4865,4865,165
20240216,093200,284269260,4870,4865,4870,4865,302
20240216,093100,282798615,4870,4850,4870,4845,1361
20240216,093000,276177930,4860,4845,4860,4845,1495
20240216,092900,268923985,4845,4845,4845,4845,795
20240216,092800,265072210,4845,4845,4850,4845,1954
20240216,092700,255602555,4845,4860,4860,4845,12367
20240216,092600,195617590,4860,4865,4865,4860,93
20240216,092500,195165345,4865,4865,4865,4860,864
20240216,092400,190963105,4865,4865,4865,4860,240
20240216,092300,189796020,4865,4880,4880,4865,153
20240216,092200,189050730,4880,4865,4880,4860,2170
20240216,092100,178498015,4865,4880,4880,4865,180
20240216,092000,177620515,4885,4880,4885,4865,2494
20240216,091900,165473560,4880,4880,4880,4880,0
20240216,091800,165473560,4880,4880,4880,4875,527
20240216,091700,162901935,4880,4880,4880,4875,1343
20240216,091600,156352490,4880,4885,4885,4880,1470
20240216,091500,149178860,4885,4885,4885,4880,1196
20240216,091400,143338570,4885,4885,4885,4885,786
20240216,091300,139498960,4885,4885,4890,4885,1434
20240216,091200,132493855,4890,4895,4895,4890,2412
20240216,091100,120698585,4890,4890,4895,4890,560
20240216,091000,117959300,4890,4890,4890,4885,1539
20240216,090900,110439640,4890,4890,4890,4890,422
20240216,090800,108376060,4890,4895,4895,4890,875
20240216,090700,104095005,4880,4890,4890,4880,1954
20240216,090600,94553180,4885,4890,4890,4885,1475
20240216,090500,87341405,4895,4895,4900,4890,698
20240216,090400,83923365,4895,4885,4895,4885,1644
20240216,090300,75890335,4885,4885,4885,4885,312
20240216,090200,74366215,4885,4900,4900,4885,2066
20240216,090100,64270805,4885,4895,4900,4885,3364
20240216,090000,47825215,4900,4890,4900,4890,8816