KissMeData/033320/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191500,464717125,4860,4860,4860,4860,302
20240216,191400,464717125,4860,4860,4860,4860,0
20240216,191300,464717125,4860,4860,4860,4860,0
20240216,191200,464717125,4860,4860,4860,4860,0
20240216,191100,464717125,4860,4860,4860,4860,0
20240216,191000,464717125,4860,4860,4860,4860,0
20240216,190900,464717125,4860,4860,4860,4860,0
20240216,190800,464717125,4860,4860,4860,4860,0
20240216,190700,464717125,4860,4860,4860,4860,0
20240216,190600,464717125,4860,4860,4860,4860,0
20240216,190500,464717125,4860,4860,4860,4860,0
20240216,190400,464717125,4860,4860,4860,4860,0
20240216,190300,464717125,4860,4860,4860,4860,0
20240216,190200,464717125,4860,4860,4860,4860,0
20240216,190100,464717125,4860,4860,4860,4860,0
20240216,190000,464717125,4860,4860,4860,4860,0
20240216,185900,464717125,4860,4860,4860,4860,0
20240216,185800,464717125,4860,4860,4860,4860,0
20240216,185700,464717125,4860,4860,4860,4860,0
20240216,185600,464717125,4860,4860,4860,4860,0
20240216,185500,464717125,4860,4860,4860,4860,0
20240216,185400,464717125,4860,4860,4860,4860,0
20240216,185300,464717125,4860,4860,4860,4860,0
20240216,185200,464717125,4860,4860,4860,4860,0
20240216,185100,464717125,4860,4860,4860,4860,0
20240216,185000,464717125,4860,4860,4860,4860,0
20240216,184900,464717125,4860,4860,4860,4860,0
20240216,184800,464717125,4860,4860,4860,4860,0
20240216,184700,464717125,4860,4860,4860,4860,0
20240216,184600,464717125,4860,4860,4860,4860,0
20240216,184500,464717125,4860,4860,4860,4860,302
20240216,184400,464717125,4860,4860,4860,4860,0
20240216,184300,464717125,4860,4860,4860,4860,0
20240216,184200,464717125,4860,4860,4860,4860,0
20240216,184100,464717125,4860,4860,4860,4860,0
20240216,184000,464717125,4860,4860,4860,4860,0
20240216,183900,464717125,4860,4860,4860,4860,0
20240216,183800,464717125,4860,4860,4860,4860,0
20240216,183700,464717125,4860,4860,4860,4860,0
20240216,183600,464717125,4860,4860,4860,4860,0
20240216,183500,464717125,4860,4860,4860,4860,0
20240216,183400,464717125,4860,4860,4860,4860,0
20240216,183300,464717125,4860,4860,4860,4860,0
20240216,183200,464717125,4860,4860,4860,4860,0
20240216,183100,464717125,4860,4860,4860,4860,0
20240216,183000,464717125,4860,4860,4860,4860,0
20240216,182900,464717125,4860,4860,4860,4860,0
20240216,182800,464717125,4860,4860,4860,4860,0
20240216,182700,464717125,4860,4860,4860,4860,0
20240216,182600,464717125,4860,4860,4860,4860,0
20240216,182500,464717125,4860,4860,4860,4860,0
20240216,182400,464717125,4860,4860,4860,4860,0
20240216,182300,464717125,4860,4860,4860,4860,0
20240216,182200,464717125,4860,4860,4860,4860,0
20240216,182100,464717125,4860,4860,4860,4860,0
20240216,182000,464717125,4860,4860,4860,4860,0
20240216,181900,464717125,4860,4860,4860,4860,0
20240216,181800,464717125,4860,4860,4860,4860,0
20240216,181700,464717125,4860,4860,4860,4860,0
20240216,181600,464717125,4860,4860,4860,4860,0
20240216,181500,464717125,4860,4860,4860,4860,302
20240216,181400,464717125,4860,4860,4860,4860,0
20240216,181300,464717125,4860,4860,4860,4860,0
20240216,181200,464717125,4860,4860,4860,4860,0
20240216,181100,464717125,4860,4860,4860,4860,0
20240216,181000,464717125,4860,4860,4860,4860,0
20240216,180900,464717125,4860,4860,4860,4860,0
20240216,180800,464717125,4860,4860,4860,4860,0
20240216,180700,464717125,4860,4860,4860,4860,0
20240216,180600,464717125,4860,4860,4860,4860,0
20240216,180500,464717125,4860,4860,4860,4860,0
20240216,180400,464717125,4860,4860,4860,4860,0
20240216,180300,464717125,4860,4860,4860,4860,0
20240216,180200,464717125,4860,4860,4860,4860,0
20240216,180100,464717125,4860,4860,4860,4860,0
20240216,180000,464717125,4860,4860,4860,4860,0
20240216,175900,464717125,4860,4860,4860,4860,0
20240216,175800,464717125,4860,4860,4860,4860,0
20240216,175700,464717125,4860,4860,4860,4860,0
20240216,175600,464717125,4860,4860,4860,4860,0
20240216,175500,464717125,4860,4860,4860,4860,0
20240216,175400,464717125,4860,4860,4860,4860,0
20240216,175300,464717125,4860,4860,4860,4860,0
20240216,175200,464717125,4860,4860,4860,4860,0
20240216,175100,464717125,4860,4860,4860,4860,0
20240216,175000,464717125,4860,4860,4860,4860,0
20240216,174900,464717125,4860,4860,4860,4860,0
20240216,174800,464717125,4860,4860,4860,4860,0
20240216,174700,464717125,4860,4860,4860,4860,0
20240216,174600,464717125,4860,4860,4860,4860,0
20240216,174500,464717125,4860,4860,4860,4860,302
20240216,174400,464717125,4860,4860,4860,4860,0
20240216,174300,464717125,4860,4860,4860,4860,0
20240216,174200,464717125,4860,4860,4860,4860,0
20240216,174100,464717125,4860,4860,4860,4860,0
20240216,174000,464717125,4860,4860,4860,4860,0
20240216,173900,464717125,4860,4860,4860,4860,0
20240216,173800,464717125,4860,4860,4860,4860,0
20240216,173700,464717125,4860,4860,4860,4860,0
20240216,173600,464717125,4860,4860,4860,4860,0
20240216,173500,464717125,4860,4860,4860,4860,0
20240216,173400,464717125,4860,4860,4860,4860,0
20240216,173300,464717125,4860,4860,4860,4860,0
20240216,173200,464717125,4860,4860,4860,4860,0
20240216,173100,464717125,4860,4860,4860,4860,0
20240216,173000,464717125,4860,4860,4860,4860,0
20240216,172900,464717125,4860,4860,4860,4860,0
20240216,172800,464717125,4860,4860,4860,4860,0
20240216,172700,464717125,4860,4860,4860,4860,0
20240216,172600,464717125,4860,4860,4860,4860,0
20240216,172500,464717125,4860,4860,4860,4860,0
20240216,172400,464717125,4860,4860,4860,4860,0
20240216,172300,464717125,4860,4860,4860,4860,0
20240216,172200,464717125,4860,4860,4860,4860,0
20240216,172100,464717125,4860,4860,4860,4860,0
20240216,172000,464717125,4860,4860,4860,4860,0
20240216,171900,464717125,4860,4860,4860,4860,0
20240216,171800,464717125,4860,4860,4860,4860,0
20240216,171700,464717125,4860,4860,4860,4860,0
20240216,171600,464717125,4860,4860,4860,4860,0
20240216,171500,464717125,4860,4860,4860,4860,302
20240216,171400,464717125,4860,4860,4860,4860,0
20240216,171300,464717125,4860,4860,4860,4860,0
20240216,171200,464717125,4860,4860,4860,4860,0
20240216,171100,464717125,4860,4860,4860,4860,0
20240216,171000,464717125,4860,4860,4860,4860,0
20240216,170900,464717125,4860,4860,4860,4860,0
20240216,170800,464717125,4860,4860,4860,4860,0
20240216,170700,464717125,4860,4860,4860,4860,0
20240216,170600,464717125,4860,4860,4860,4860,0
20240216,170500,464717125,4860,4860,4860,4860,0
20240216,170400,464717125,4860,4860,4860,4860,0
20240216,170300,464717125,4860,4860,4860,4860,0
20240216,170200,464717125,4860,4860,4860,4860,0
20240216,170100,464717125,4860,4860,4860,4860,0
20240216,170000,464717125,4860,4860,4860,4860,0
20240216,165900,464717125,4860,4860,4860,4860,0
20240216,165800,464717125,4860,4860,4860,4860,0
20240216,165700,464717125,4860,4860,4860,4860,0
20240216,165600,464717125,4860,4860,4860,4860,0
20240216,165500,464717125,4860,4860,4860,4860,0
20240216,165400,464717125,4860,4860,4860,4860,0
20240216,165300,464717125,4860,4860,4860,4860,0
20240216,165200,464717125,4860,4860,4860,4860,0
20240216,165100,464717125,4860,4860,4860,4860,0
20240216,165000,464717125,4860,4860,4860,4860,0
20240216,164900,464717125,4860,4860,4860,4860,0
20240216,164800,464717125,4860,4860,4860,4860,0
20240216,164700,464717125,4860,4860,4860,4860,0
20240216,164600,464717125,4860,4860,4860,4860,0
20240216,164500,464717125,4860,4860,4860,4860,302
20240216,164400,464717125,4860,4860,4860,4860,0
20240216,164300,464717125,4860,4860,4860,4860,0
20240216,164200,464717125,4860,4860,4860,4860,0
20240216,164100,464717125,4860,4860,4860,4860,0
20240216,164000,464717125,4860,4860,4860,4860,0
20240216,163900,464717125,4860,4860,4860,4860,0
20240216,163800,464717125,4860,4860,4860,4860,0
20240216,163700,464717125,4860,4860,4860,4860,0
20240216,163600,464717125,4860,4860,4860,4860,0
20240216,163500,464717125,4860,4860,4860,4860,0
20240216,163400,464717125,4860,4860,4860,4860,0
20240216,163300,464717125,4860,4860,4860,4860,0
20240216,163200,464717125,4860,4860,4860,4860,0
20240216,163100,464717125,4860,4860,4860,4860,0
20240216,163000,464717125,4860,4860,4860,4860,0
20240216,162900,464717125,4860,4860,4860,4860,0
20240216,162800,464717125,4860,4860,4860,4860,0
20240216,162700,464717125,4860,4860,4860,4860,0
20240216,162600,464717125,4860,4860,4860,4860,0
20240216,162500,464717125,4860,4860,4860,4860,0
20240216,162400,464717125,4860,4860,4860,4860,0
20240216,162300,464717125,4860,4860,4860,4860,0
20240216,162200,464717125,4860,4860,4860,4860,0
20240216,162100,464717125,4860,4860,4860,4860,0
20240216,162000,464717125,4860,4860,4860,4860,0
20240216,161900,464717125,4860,4860,4860,4860,0
20240216,161800,464717125,4860,4860,4860,4860,0
20240216,161700,464717125,4860,4860,4860,4860,0
20240216,161600,464717125,4860,4860,4860,4860,0
20240216,161500,464717125,4860,4860,4860,4860,302
20240216,161400,464717125,4860,4860,4860,4860,0
20240216,161300,464717125,4860,4860,4860,4860,0
20240216,161200,464717125,4860,4860,4860,4860,0
20240216,161100,464717125,4860,4860,4860,4860,0
20240216,161000,464717125,4860,4860,4860,4860,0
20240216,160900,464717125,4860,4860,4860,4860,0
20240216,160800,464717125,4860,4860,4860,4860,0
20240216,160700,464717125,4860,4860,4860,4860,0
20240216,160600,464717125,4860,4860,4860,4860,0
20240216,160500,464717125,4860,4860,4860,4860,0
20240216,160400,464717125,4860,4860,4860,4860,0
20240216,160300,464717125,4860,4860,4860,4860,0
20240216,160200,464717125,4860,4860,4860,4860,0
20240216,160100,464717125,4860,4860,4860,4860,0
20240216,160000,464717125,4860,4860,4860,4860,0
20240216,155900,464717125,4860,4860,4860,4860,0
20240216,155800,464717125,4860,4860,4860,4860,0
20240216,155700,464717125,4860,4860,4860,4860,0
20240216,155600,464717125,4860,4860,4860,4860,0
20240216,155500,464717125,4860,4860,4860,4860,0
20240216,155400,464717125,4860,4860,4860,4860,0
20240216,155300,464717125,4860,4860,4860,4860,0
20240216,155200,464717125,4860,4860,4860,4860,0
20240216,155100,464717125,4860,4860,4860,4860,0
20240216,155000,464717125,4860,4860,4860,4860,0
20240216,154900,464717125,4860,4860,4860,4860,0
20240216,154800,464717125,4860,4860,4860,4860,0
20240216,154700,464717125,4860,4860,4860,4860,0
20240216,154600,464717125,4860,4860,4860,4860,0
20240216,154500,464717125,4860,4860,4860,4860,302
20240216,154400,464717125,4860,4860,4860,4860,0
20240216,154300,464717125,4860,4860,4860,4860,0
20240216,154200,464717125,4860,4860,4860,4860,0
20240216,154100,464717125,4860,4860,4860,4860,0
20240216,154000,464717125,4860,4860,4860,4860,0
20240216,153900,464717125,4860,4860,4860,4860,0
20240216,153800,464717125,4860,4860,4860,4860,0
20240216,153700,464717125,4860,4860,4860,4860,0
20240216,153600,464717125,4860,4860,4860,4860,0
20240216,153500,464717125,4860,4860,4860,4860,0
20240216,153400,464717125,4860,4860,4860,4860,0
20240216,153300,464717125,4860,4860,4860,4860,0
20240216,153200,464717125,4860,4860,4860,4860,0
20240216,153100,464717125,4860,4860,4860,4860,0
20240216,153000,464717125,4860,4860,4860,4860,302
20240216,152900,463249405,4835,4835,4835,4835,0
20240216,152800,463249405,4835,4835,4835,4835,0
20240216,152700,463249405,4835,4835,4835,4835,0
20240216,152600,463249405,4835,4835,4835,4835,0
20240216,152500,463249405,4835,4835,4835,4835,0
20240216,152400,463249405,4835,4835,4835,4835,0
20240216,152300,463249405,4835,4835,4835,4835,0
20240216,152200,463249405,4835,4835,4835,4835,0
20240216,152100,463249405,4835,4835,4835,4835,0
20240216,152000,463249405,4835,4835,4835,4835,0
20240216,151900,463249405,4835,4850,4855,4835,473
20240216,151800,460960620,4850,4850,4860,4850,7
20240216,151700,460926660,4850,4855,4855,4850,4
20240216,151600,460907255,4860,4865,4865,4860,21
20240216,151500,460805095,4835,4835,4835,4835,0
20240216,151400,460805095,4835,4835,4840,4835,1967
20240216,151300,451294150,4835,4850,4850,4835,3025
20240216,151200,436644040,4850,4850,4850,4850,300
20240216,151100,435189040,4850,4850,4850,4850,590
20240216,151000,432327540,4850,4850,4850,4850,1042
20240216,150900,427273840,4855,4860,4860,4855,870
20240216,150800,423049985,4855,4855,4855,4855,1
20240216,150700,423045130,4855,4860,4860,4855,41
20240216,150600,422845910,4865,4860,4865,4860,6
20240216,150500,422816725,4860,4855,4860,4855,707
20240216,150400,419384095,4855,4850,4855,4850,108
20240216,150300,418860280,4855,4855,4855,4855,1
20240216,150200,418855425,4850,4855,4855,4850,9
20240216,150100,418811735,4850,4855,4855,4850,5
20240216,150000,418787475,4850,4855,4855,4850,342
20240216,145900,417127165,4860,4860,4860,4860,6
20240216,145800,417098005,4870,4870,4870,4870,0
20240216,145700,417098005,4870,4870,4870,4870,0
20240216,145600,417098005,4870,4870,4870,4870,0
20240216,145500,417098005,4870,4870,4870,4870,0
20240216,145400,417098005,4870,4870,4870,4870,0
20240216,145300,417098005,4870,4860,4870,4860,80
20240216,145200,416708965,4850,4850,4850,4850,0
20240216,145100,416708965,4850,4850,4850,4850,0
20240216,145000,416708965,4850,4855,4855,4850,8
20240216,144900,416670160,4850,4855,4855,4850,93
20240216,144800,416218985,4855,4855,4855,4855,0
20240216,144700,416218985,4855,4855,4855,4855,0
20240216,144600,416218985,4855,4855,4855,4855,0
20240216,144500,416218985,4855,4855,4855,4855,2
20240216,144400,416209275,4850,4850,4850,4850,25
20240216,144300,416088025,4850,4850,4850,4850,0
20240216,144200,416088025,4850,4850,4850,4850,11
20240216,144100,416034675,4855,4855,4855,4855,0
20240216,144000,416034675,4855,4855,4855,4855,954
20240216,143900,411403005,4855,4855,4855,4855,394
20240216,143800,409490135,4855,4860,4860,4855,112
20240216,143700,408946370,4860,4860,4860,4860,181
20240216,143600,408066710,4855,4855,4855,4855,29
20240216,143500,407925915,4860,4860,4860,4860,5
20240216,143400,407901615,4860,4860,4860,4860,200
20240216,143300,406929615,4860,4860,4860,4860,0
20240216,143200,406929615,4860,4850,4860,4850,21
20240216,143100,406827755,4850,4840,4850,4840,2
20240216,143000,406818065,4835,4850,4850,4835,1259
20240216,142900,400724955,4850,4850,4850,4850,2
20240216,142800,400715255,4850,4850,4850,4850,100
20240216,142700,400230255,4850,4850,4850,4850,361
20240216,142600,398479405,4850,4850,4850,4850,500
20240216,142500,396054405,4850,4850,4850,4850,747
20240216,142400,392431455,4840,4840,4840,4840,0
20240216,142300,392431455,4840,4850,4850,4840,3214
20240216,142200,376863625,4855,4855,4855,4855,101
20240216,142100,376373270,4875,4875,4875,4875,0
20240216,142000,376373270,4875,4875,4875,4875,1
20240216,141900,376368395,4835,4835,4835,4835,0
20240216,141800,376368395,4835,4835,4835,4835,0
20240216,141700,376368395,4835,4875,4875,4835,5958
20240216,141600,347461110,4875,4875,4875,4875,0
20240216,141500,347461110,4875,4875,4875,4875,0
20240216,141400,347461110,4875,4875,4875,4875,0
20240216,141300,347461110,4875,4875,4875,4875,0
20240216,141200,347461110,4875,4875,4875,4875,19
20240216,141100,347368485,4875,4875,4875,4875,0
20240216,141000,347368485,4875,4875,4875,4875,1
20240216,140900,347363610,4865,4870,4870,4865,164
20240216,140800,346565735,4875,4875,4875,4875,0
20240216,140700,346565735,4875,4875,4875,4875,0
20240216,140600,346565735,4875,4875,4875,4875,1
20240216,140500,346560860,4875,4875,4875,4875,0
20240216,140400,346560860,4875,4875,4875,4875,0
20240216,140300,346560860,4875,4875,4875,4875,0
20240216,140200,346560860,4875,4875,4875,4875,0
20240216,140100,346560860,4875,4875,4875,4875,2
20240216,140000,346551110,4880,4880,4880,4880,60
20240216,135900,346258310,4880,4880,4880,4880,0
20240216,135800,346258310,4880,4880,4880,4880,3
20240216,135700,346243670,4880,4880,4880,4880,0
20240216,135600,346243670,4880,4880,4880,4880,5
20240216,135500,346219270,4880,4880,4880,4880,10
20240216,135400,346170470,4880,4880,4880,4880,3
20240216,135300,346155830,4880,4880,4880,4880,0
20240216,135200,346155830,4880,4880,4880,4880,3
20240216,135100,346141190,4885,4885,4885,4885,20
20240216,135000,346043490,4880,4885,4885,4880,80
20240216,134900,345653040,4880,4880,4880,4880,305
20240216,134800,344164640,4880,4880,4880,4880,94
20240216,134700,343705920,4880,4880,4880,4880,6
20240216,134600,343676640,4885,4885,4885,4885,2
20240216,134500,343666870,4885,4885,4885,4885,26
20240216,134400,343539860,4865,4875,4875,4865,1000
20240216,134300,338673095,4885,4885,4885,4885,0
20240216,134200,338673095,4885,4885,4885,4885,0
20240216,134100,338673095,4885,4885,4885,4885,6
20240216,134000,338643785,4885,4885,4885,4885,0
20240216,133900,338643785,4885,4885,4885,4885,7
20240216,133800,338609590,4885,4885,4885,4885,100
20240216,133700,338121090,4885,4880,4885,4880,41
20240216,133600,337920975,4880,4880,4880,4880,550
20240216,133500,335236975,4865,4865,4865,4865,0
20240216,133400,335236975,4865,4865,4865,4865,0
20240216,133300,335236975,4865,4865,4875,4865,51
20240216,133200,334988850,4880,4880,4880,4880,6
20240216,133100,334959570,4880,4880,4880,4880,3
20240216,133000,334944930,4880,4865,4880,4865,2
20240216,132900,334935185,4880,4875,4880,4865,208
20240216,132800,333923005,4865,4875,4875,4865,105
20240216,132700,333411980,4880,4880,4880,4880,0
20240216,132600,333411980,4880,4880,4880,4880,0
20240216,132500,333411980,4880,4880,4880,4880,0
20240216,132400,333411980,4880,4880,4880,4880,1
20240216,132300,333407100,4870,4875,4880,4870,226
20240216,132200,332306320,4875,4870,4875,4870,35
20240216,132100,332135770,4870,4875,4875,4870,991
20240216,132000,327309305,4875,4880,4880,4875,32
20240216,131900,327153245,4880,4875,4880,4875,116
20240216,131800,326587665,4880,4880,4880,4880,388
20240216,131700,324694225,4885,4885,4885,4885,13
20240216,131600,324630720,4885,4885,4885,4880,109
20240216,131500,324098355,4885,4885,4885,4880,36
20240216,131400,323922500,4880,4880,4880,4880,0
20240216,131300,323922500,4880,4880,4890,4880,27
20240216,131200,323790680,4890,4885,4890,4885,36
20240216,131100,323614690,4880,4890,4890,4880,24
20240216,131000,323497380,4890,4890,4890,4890,24
20240216,130900,323380020,4895,4895,4900,4895,81
20240216,130800,322983270,4895,4880,4895,4870,63
20240216,130700,322675345,4895,4895,4895,4895,6
20240216,130600,322645975,4895,4895,4895,4895,23
20240216,130500,322533390,4890,4880,4890,4880,171
20240216,130400,321697465,4885,4885,4885,4885,0
20240216,130300,321697465,4885,4885,4885,4885,0
20240216,130200,321697465,4885,4885,4885,4885,13
20240216,130100,321633960,4885,4880,4885,4865,1652
20240216,130000,313587295,4885,4885,4885,4885,0
20240216,125900,313587295,4885,4885,4885,4885,126
20240216,125800,312971785,4885,4885,4885,4885,0
20240216,125700,312971785,4885,4885,4885,4885,0
20240216,125600,312971785,4885,4880,4885,4880,30
20240216,125500,312825335,4885,4885,4885,4885,21
20240216,125400,312722750,4885,4885,4885,4885,65
20240216,125300,312405225,4880,4880,4880,4880,963
20240216,125200,307705785,4880,4880,4880,4880,3
20240216,125100,307691145,4880,4880,4880,4880,630
20240216,125000,304616745,4880,4875,4880,4875,53
20240216,124900,304358355,4880,4875,4880,4875,21
20240216,124800,304255925,4880,4880,4880,4880,25
20240216,124700,304133925,4885,4885,4885,4885,0
20240216,124600,304133925,4885,4870,4885,4865,231
20240216,124500,303009240,4870,4885,4885,4870,212
20240216,124400,301975990,4885,4885,4885,4880,139
20240216,124300,301296980,4885,4880,4885,4880,1112
20240216,124200,295870360,4880,4885,4890,4880,525
20240216,124100,293307220,4885,4900,4900,4885,713
20240216,124000,289821465,4905,4905,4905,4900,45
20240216,123900,289600855,4900,4900,4900,4900,287
20240216,123800,288194555,4900,4900,4900,4900,782
20240216,123700,284362755,4900,4895,4900,4895,45
20240216,123600,284142425,4895,4890,4895,4885,147
20240216,123500,283423360,4895,4895,4895,4895,13
20240216,123400,283359725,4895,4895,4895,4890,570
20240216,123300,280569775,4895,4890,4895,4890,242
20240216,123200,279386185,4895,4890,4895,4890,727
20240216,123100,275830945,4890,4890,4890,4885,554
20240216,123000,273121890,4890,4885,4890,4885,374
20240216,122900,271294720,4875,4875,4875,4875,20
20240216,122800,271197220,4885,4885,4885,4885,53
20240216,122700,270938315,4885,4890,4890,4885,25
20240216,122600,270816110,4890,4890,4890,4890,35
20240216,122500,270644960,4890,4875,4890,4875,2506
20240216,122400,258411945,4880,4870,4880,4870,1105
20240216,122300,253021690,4870,4880,4880,4870,295
20240216,122200,251583770,4880,4875,4880,4875,40
20240216,122100,251388575,4875,4875,4880,4875,451
20240216,122000,249189925,4875,4870,4875,4870,1647
20240216,121900,241164530,4865,4865,4870,4865,1222
20240216,121800,235219495,4865,4865,4865,4865,15
20240216,121700,235146520,4865,4860,4865,4860,14
20240216,121600,235078475,4860,4855,4860,4855,437
20240216,121500,232954670,4860,4860,4860,4855,13
20240216,121400,232891500,4860,4855,4860,4855,13
20240216,121300,232828335,4860,4855,4860,4855,29
20240216,121200,232687470,4855,4855,4855,4855,0
20240216,121100,232687470,4855,4855,4855,4855,622
20240216,121000,229667660,4850,4855,4855,4850,186
20240216,120900,228765235,4855,4855,4855,4855,0
20240216,120800,228765235,4855,4855,4855,4855,31
20240216,120700,228614730,4855,4860,4860,4855,21
20240216,120600,228512675,4860,4855,4860,4855,67
20240216,120500,228187325,4855,4855,4855,4855,10
20240216,120400,228138775,4850,4850,4850,4850,0
20240216,120300,228138775,4850,4850,4850,4850,150
20240216,120200,227411275,4860,4860,4860,4860,0
20240216,120100,227411275,4860,4860,4860,4860,14
20240216,120000,227343235,4860,4860,4860,4860,27
20240216,115900,227212015,4860,4855,4860,4850,176
20240216,115800,226358105,4860,4860,4860,4860,110
20240216,115700,225823505,4860,4855,4860,4855,39
20240216,115600,225634140,4855,4855,4855,4855,31
20240216,115500,225483635,4855,4850,4855,4850,5
20240216,115400,225459365,4855,4855,4855,4855,0
20240216,115300,225459365,4855,4855,4855,4855,1
20240216,115200,225454510,4860,4860,4860,4860,13
20240216,115100,225391330,4860,4860,4860,4860,0
20240216,115000,225391330,4860,4860,4860,4860,17
20240216,114900,225308710,4860,4860,4860,4860,50
20240216,114800,225065710,4860,4865,4865,4860,23
20240216,114700,224953890,4860,4855,4860,4855,154
20240216,114600,224205640,4855,4855,4855,4855,10
20240216,114500,224157090,4855,4855,4855,4855,12
20240216,114400,224098830,4860,4855,4860,4855,30
20240216,114300,223953135,4855,4850,4855,4850,45
20240216,114200,223734875,4850,4845,4850,4845,72
20240216,114100,223385950,4855,4850,4855,4850,49
20240216,114000,223148155,4850,4850,4850,4850,3
20240216,113900,223133605,4850,4850,4850,4850,0
20240216,113800,223133605,4850,4850,4850,4850,0
20240216,113700,223133605,4850,4850,4850,4850,1
20240216,113600,223128755,4845,4845,4845,4845,10
20240216,113500,223080305,4845,4845,4845,4845,0
20240216,113400,223080305,4845,4845,4845,4845,5
20240216,113300,223056080,4845,4845,4845,4845,50
20240216,113200,222813830,4850,4850,4850,4850,0
20240216,113100,222813830,4850,4850,4850,4850,2
20240216,113000,222804130,4850,4850,4850,4850,0
20240216,112900,222804130,4850,4850,4850,4850,3
20240216,112800,222789580,4855,4850,4855,4840,3703
20240216,112700,204862580,4850,4855,4855,4850,13
20240216,112600,204799495,4850,4850,4850,4850,1
20240216,112500,204794645,4855,4850,4855,4850,301
20240216,112400,203334475,4855,4855,4855,4855,0
20240216,112300,203334475,4855,4855,4855,4855,0
20240216,112200,203334475,4855,4855,4855,4855,0
20240216,112100,203334475,4855,4855,4855,4855,0
20240216,112000,203334475,4855,4855,4855,4855,30
20240216,111900,203188825,4845,4850,4850,4845,207
20240216,111800,202185160,4850,4850,4850,4850,63
20240216,111700,201879610,4855,4855,4855,4855,1
20240216,111600,201874755,4855,4850,4855,4850,120
20240216,111500,201292565,4850,4860,4860,4850,39
20240216,111400,201103155,4860,4860,4860,4860,7
20240216,111300,201069135,4860,4850,4860,4850,77
20240216,111200,200695665,4860,4860,4860,4855,24
20240216,111100,200579085,4860,4855,4860,4855,64
20240216,111000,200268240,4855,4855,4855,4855,29
20240216,110900,200127445,4855,4850,4855,4850,8
20240216,110800,200088610,4850,4850,4850,4850,0
20240216,110700,200088610,4850,4850,4850,4850,100
20240216,110600,199603610,4860,4860,4860,4860,105
20240216,110500,199093310,4850,4850,4850,4850,0
20240216,110400,199093310,4850,4850,4850,4850,102
20240216,110300,198598610,4850,4850,4855,4850,152
20240216,110200,197861405,4850,4850,4850,4850,85
20240216,110100,197449155,4850,4850,4850,4850,80
20240216,110000,197061155,4850,4850,4850,4850,1
20240216,105900,197056305,4860,4860,4860,4860,1
20240216,105800,197051445,4845,4850,4850,4845,815
20240216,105700,193102095,4860,4860,4860,4860,0
20240216,105600,193102095,4860,4860,4860,4860,0
20240216,105500,193102095,4860,4845,4860,4845,2
20240216,105400,193092390,4845,4860,4860,4845,19
20240216,105300,193000200,4845,4845,4845,4845,0
20240216,105200,193000200,4845,4860,4860,4845,912
20240216,105100,188577660,4850,4850,4850,4850,0
20240216,105000,188577660,4850,4850,4850,4850,0
20240216,104900,188577660,4850,4850,4850,4850,0
20240216,104800,188577660,4850,4850,4850,4850,0
20240216,104700,188577660,4850,4850,4850,4850,0
20240216,104600,188577660,4850,4850,4850,4850,0
20240216,104500,188577660,4850,4850,4850,4850,0
20240216,104400,188577660,4850,4850,4850,4850,0
20240216,104300,188577660,4850,4850,4850,4850,515
20240216,104200,186079910,4850,4850,4850,4850,130
20240216,104100,185449410,4850,4850,4850,4850,0
20240216,104000,185449410,4850,4845,4850,4845,488
20240216,103900,183083805,4850,4850,4850,4850,0
20240216,103800,183083805,4850,4865,4865,4850,1973
20240216,103700,173509500,4865,4865,4865,4865,0
20240216,103600,173509500,4865,4865,4865,4865,5
20240216,103500,173485175,4865,4865,4865,4865,0
20240216,103400,173485175,4865,4865,4865,4865,90
20240216,103300,173047325,4865,4865,4865,4865,0
20240216,103200,173047325,4865,4865,4865,4865,9
20240216,103100,173003540,4865,4865,4865,4865,142
20240216,103000,172312710,4865,4865,4865,4865,0
20240216,102900,172312710,4865,4870,4870,4865,9
20240216,102800,172268920,4865,4865,4865,4865,2
20240216,102700,172259190,4865,4865,4865,4865,0
20240216,102600,172259190,4865,4865,4865,4865,1
20240216,102500,172254325,4865,4865,4865,4865,1
20240216,102400,172249460,4870,4865,4870,4865,84
20240216,102300,171840775,4865,4865,4865,4865,1
20240216,102200,171835910,4860,4860,4860,4860,111
20240216,102100,171296450,4860,4860,4860,4860,1
20240216,102000,171291590,4850,4855,4855,4850,1000
20240216,101900,166441190,4855,4855,4855,4855,0
20240216,101800,166441190,4855,4855,4855,4855,0
20240216,101700,166441190,4855,4855,4855,4850,71
20240216,101600,166096490,4855,4855,4855,4855,899
20240216,101500,161731845,4855,4855,4855,4855,0
20240216,101400,161731845,4855,4855,4855,4855,101
20240216,101300,161241490,4860,4860,4860,4860,0
20240216,101200,161241490,4860,4860,4860,4860,0
20240216,101100,161241490,4860,4840,4860,4840,2
20240216,101000,161231790,4840,4840,4840,4840,0
20240216,100900,161231790,4840,4840,4840,4840,0
20240216,100800,161231790,4840,4845,4845,4840,133
20240216,100700,160588050,4850,4850,4850,4850,0
20240216,100600,160588050,4850,4850,4850,4845,397
20240216,100500,158664535,4850,4850,4850,4850,8
20240216,100400,158625735,4850,4850,4850,4850,28
20240216,100300,158489935,4850,4850,4850,4850,455
20240216,100200,156283185,4850,4850,4850,4850,0
20240216,100100,156283185,4850,4850,4850,4850,0
20240216,100000,156283185,4850,4850,4850,4850,3
20240216,095900,156268635,4850,4850,4850,4850,0
20240216,095800,156268635,4850,4850,4850,4850,9
20240216,095700,156224985,4850,4845,4850,4845,152
20240216,095600,155488535,4845,4845,4845,4845,37
20240216,095500,155309270,4845,4840,4845,4835,1198
20240216,095400,149514285,4840,4840,4840,4840,503
20240216,095300,147079765,4845,4845,4845,4845,0
20240216,095200,147079765,4845,4845,4845,4845,1
20240216,095100,147074920,4835,4850,4850,4835,22
20240216,095000,146968535,4840,4840,4840,4840,7
20240216,094900,146934655,4840,4840,4840,4840,9
20240216,094800,146891095,4840,4850,4850,4840,193
20240216,094700,145956955,4840,4840,4840,4840,12
20240216,094600,145898875,4840,4840,4840,4840,0
20240216,094500,145898875,4840,4840,4840,4840,88
20240216,094400,145472955,4840,4840,4840,4840,0
20240216,094300,145472955,4840,4840,4840,4840,19
20240216,094200,145380995,4840,4840,4840,4840,411
20240216,094100,143391755,4840,4845,4870,4840,2310
20240216,094000,132185785,4845,4845,4845,4845,28
20240216,093900,132050125,4845,4845,4845,4835,758
20240216,093800,128379615,4845,4845,4845,4845,1
20240216,093700,128374770,4835,4830,4835,4830,35
20240216,093600,128205695,4835,4835,4835,4835,31
20240216,093500,128055810,4835,4845,4855,4835,4214
20240216,093400,107659580,4845,4845,4845,4845,500
20240216,093300,105237080,4845,4840,4845,4840,1100
20240216,093200,99910580,4860,4860,4860,4860,0
20240216,093100,99910580,4860,4855,4865,4855,658
20240216,093000,96713025,4855,4850,4855,4850,44
20240216,092900,96499620,4835,4850,4850,4835,335
20240216,092800,94876160,4850,4845,4850,4840,776
20240216,092700,91117680,4840,4840,4840,4840,0
20240216,092600,91117680,4840,4835,4840,4835,260
20240216,092500,89860560,4835,4835,4835,4835,0
20240216,092400,89860560,4835,4835,4835,4830,121
20240216,092300,89275530,4830,4840,4845,4830,794
20240216,092200,85435620,4840,4840,4850,4840,634
20240216,092100,82367050,4840,4840,4840,4840,200
20240216,092000,81399050,4850,4845,4850,4840,4077
20240216,091900,61645955,4845,4850,4850,4845,640
20240216,091800,58542100,4850,4855,4855,4850,84
20240216,091700,58134695,4855,4855,4855,4850,1534
20240216,091600,50693425,4850,4850,4850,4850,50
20240216,091500,50450925,4850,4870,4870,4850,137
20240216,091400,49785555,4870,4855,4870,4850,648
20240216,091300,46642070,4855,4860,4860,4855,906
20240216,091200,42239240,4850,4865,4865,4850,525
20240216,091100,39692465,4865,4865,4865,4855,21
20240216,091000,39590420,4865,4865,4865,4865,1
20240216,090900,39585555,4880,4880,4885,4880,384
20240216,090800,37711585,4880,4880,4880,4880,19
20240216,090700,37618865,4875,4875,4875,4855,242
20240216,090600,36439600,4875,4855,4875,4855,780
20240216,090500,32649560,4845,4850,4850,4845,1207
20240216,090400,26801390,4855,4855,4855,4845,120
20240216,090300,26219225,4855,4860,4860,4845,918
20240216,090200,21766960,4860,4875,4875,4860,25
20240216,090100,21645395,4875,4880,4880,4850,3385
20240216,090000,5210930,4880,4880,4880,4865,787