KissMeData/047400/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,192700,964830750,3105,3105,3105,3105,8374
20240216,192600,964830750,3105,3105,3105,3105,0
20240216,192500,964830750,3105,3105,3105,3105,0
20240216,192400,964830750,3105,3105,3105,3105,0
20240216,192300,964830750,3105,3105,3105,3105,0
20240216,192200,964830750,3105,3105,3105,3105,0
20240216,192100,964830750,3105,3105,3105,3105,0
20240216,192000,964830750,3105,3105,3105,3105,0
20240216,191900,964830750,3105,3105,3105,3105,0
20240216,191800,964830750,3105,3105,3105,3105,0
20240216,191700,964830750,3105,3105,3105,3105,0
20240216,191600,964830750,3105,3105,3105,3105,0
20240216,191500,964830750,3105,3105,3105,3105,0
20240216,191400,964830750,3105,3105,3105,3105,0
20240216,191300,964830750,3105,3105,3105,3105,0
20240216,191200,964830750,3105,3105,3105,3105,0
20240216,191100,964830750,3105,3105,3105,3105,0
20240216,191000,964830750,3105,3105,3105,3105,0
20240216,190900,964830750,3105,3105,3105,3105,0
20240216,190800,964830750,3105,3105,3105,3105,0
20240216,190700,964830750,3105,3105,3105,3105,0
20240216,190600,964830750,3105,3105,3105,3105,0
20240216,190500,964830750,3105,3105,3105,3105,0
20240216,190400,964830750,3105,3105,3105,3105,0
20240216,190300,964830750,3105,3105,3105,3105,0
20240216,190200,964830750,3105,3105,3105,3105,0
20240216,190100,964830750,3105,3105,3105,3105,0
20240216,190000,964830750,3105,3105,3105,3105,0
20240216,185900,964830750,3105,3105,3105,3105,0
20240216,185800,964830750,3105,3105,3105,3105,0
20240216,185700,964830750,3105,3105,3105,3105,8374
20240216,185600,964830750,3105,3105,3105,3105,0
20240216,185500,964830750,3105,3105,3105,3105,0
20240216,185400,964830750,3105,3105,3105,3105,0
20240216,185300,964830750,3105,3105,3105,3105,0
20240216,185200,964830750,3105,3105,3105,3105,0
20240216,185100,964830750,3105,3105,3105,3105,0
20240216,185000,964830750,3105,3105,3105,3105,0
20240216,184900,964830750,3105,3105,3105,3105,0
20240216,184800,964830750,3105,3105,3105,3105,0
20240216,184700,964830750,3105,3105,3105,3105,0
20240216,184600,964830750,3105,3105,3105,3105,0
20240216,184500,964830750,3105,3105,3105,3105,0
20240216,184400,964830750,3105,3105,3105,3105,0
20240216,184300,964830750,3105,3105,3105,3105,0
20240216,184200,964830750,3105,3105,3105,3105,0
20240216,184100,964830750,3105,3105,3105,3105,0
20240216,184000,964830750,3105,3105,3105,3105,0
20240216,183900,964830750,3105,3105,3105,3105,0
20240216,183800,964830750,3105,3105,3105,3105,0
20240216,183700,964830750,3105,3105,3105,3105,0
20240216,183600,964830750,3105,3105,3105,3105,0
20240216,183500,964830750,3105,3105,3105,3105,0
20240216,183400,964830750,3105,3105,3105,3105,0
20240216,183300,964830750,3105,3105,3105,3105,0
20240216,183200,964830750,3105,3105,3105,3105,0
20240216,183100,964830750,3105,3105,3105,3105,0
20240216,183000,964830750,3105,3105,3105,3105,0
20240216,182900,964830750,3105,3105,3105,3105,0
20240216,182800,964830750,3105,3105,3105,3105,0
20240216,182700,964830750,3105,3105,3105,3105,8374
20240216,182600,964830750,3105,3105,3105,3105,0
20240216,182500,964830750,3105,3105,3105,3105,0
20240216,182400,964830750,3105,3105,3105,3105,0
20240216,182300,964830750,3105,3105,3105,3105,0
20240216,182200,964830750,3105,3105,3105,3105,0
20240216,182100,964830750,3105,3105,3105,3105,0
20240216,182000,964830750,3105,3105,3105,3105,0
20240216,181900,964830750,3105,3105,3105,3105,0
20240216,181800,964830750,3105,3105,3105,3105,0
20240216,181700,964830750,3105,3105,3105,3105,0
20240216,181600,964830750,3105,3105,3105,3105,0
20240216,181500,964830750,3105,3105,3105,3105,0
20240216,181400,964830750,3105,3105,3105,3105,0
20240216,181300,964830750,3105,3105,3105,3105,0
20240216,181200,964830750,3105,3105,3105,3105,0
20240216,181100,964830750,3105,3105,3105,3105,0
20240216,181000,964830750,3105,3105,3105,3105,0
20240216,180900,964830750,3105,3105,3105,3105,0
20240216,180800,964830750,3105,3105,3105,3105,0
20240216,180700,964830750,3105,3105,3105,3105,0
20240216,180600,964830750,3105,3105,3105,3105,0
20240216,180500,964830750,3105,3105,3105,3105,0
20240216,180400,964830750,3105,3105,3105,3105,0
20240216,180300,964830750,3105,3105,3105,3105,0
20240216,180200,964830750,3105,3105,3105,3105,0
20240216,180100,964830750,3105,3105,3105,3105,0
20240216,180000,964830750,3105,3105,3105,3105,0
20240216,175900,964830750,3105,3105,3105,3105,0
20240216,175800,964830750,3105,3105,3105,3105,0
20240216,175700,964830750,3105,3105,3105,3105,8374
20240216,175600,964830750,3105,3105,3105,3105,0
20240216,175500,964830750,3105,3105,3105,3105,0
20240216,175400,964830750,3105,3105,3105,3105,0
20240216,175300,964830750,3105,3105,3105,3105,0
20240216,175200,964830750,3105,3105,3105,3105,0
20240216,175100,964830750,3105,3105,3105,3105,0
20240216,175000,964830750,3105,3105,3105,3105,0
20240216,174900,964830750,3105,3105,3105,3105,0
20240216,174800,964830750,3105,3105,3105,3105,0
20240216,174700,964830750,3105,3105,3105,3105,0
20240216,174600,964830750,3105,3105,3105,3105,0
20240216,174500,964830750,3105,3105,3105,3105,0
20240216,174400,964830750,3105,3105,3105,3105,0
20240216,174300,964830750,3105,3105,3105,3105,0
20240216,174200,964830750,3105,3105,3105,3105,0
20240216,174100,964830750,3105,3105,3105,3105,0
20240216,174000,964830750,3105,3105,3105,3105,0
20240216,173900,964830750,3105,3105,3105,3105,0
20240216,173800,964830750,3105,3105,3105,3105,0
20240216,173700,964830750,3105,3105,3105,3105,0
20240216,173600,964830750,3105,3105,3105,3105,0
20240216,173500,964830750,3105,3105,3105,3105,0
20240216,173400,964830750,3105,3105,3105,3105,0
20240216,173300,964830750,3105,3105,3105,3105,0
20240216,173200,964830750,3105,3105,3105,3105,0
20240216,173100,964830750,3105,3105,3105,3105,0
20240216,173000,964830750,3105,3105,3105,3105,0
20240216,172900,964830750,3105,3105,3105,3105,0
20240216,172800,964830750,3105,3105,3105,3105,0
20240216,172700,964830750,3105,3105,3105,3105,8374
20240216,172600,964830750,3105,3105,3105,3105,0
20240216,172500,964830750,3105,3105,3105,3105,0
20240216,172400,964830750,3105,3105,3105,3105,0
20240216,172300,964830750,3105,3105,3105,3105,0
20240216,172200,964830750,3105,3105,3105,3105,0
20240216,172100,964830750,3105,3105,3105,3105,0
20240216,172000,964830750,3105,3105,3105,3105,0
20240216,171900,964830750,3105,3105,3105,3105,0
20240216,171800,964830750,3105,3105,3105,3105,0
20240216,171700,964830750,3105,3105,3105,3105,0
20240216,171600,964830750,3105,3105,3105,3105,0
20240216,171500,964830750,3105,3105,3105,3105,0
20240216,171400,964830750,3105,3105,3105,3105,0
20240216,171300,964830750,3105,3105,3105,3105,0
20240216,171200,964830750,3105,3105,3105,3105,0
20240216,171100,964830750,3105,3105,3105,3105,0
20240216,171000,964830750,3105,3105,3105,3105,0
20240216,170900,964830750,3105,3105,3105,3105,0
20240216,170800,964830750,3105,3105,3105,3105,0
20240216,170700,964830750,3105,3105,3105,3105,0
20240216,170600,964830750,3105,3105,3105,3105,0
20240216,170500,964830750,3105,3105,3105,3105,0
20240216,170400,964830750,3105,3105,3105,3105,0
20240216,170300,964830750,3105,3105,3105,3105,0
20240216,170200,964830750,3105,3105,3105,3105,0
20240216,170100,964830750,3105,3105,3105,3105,0
20240216,170000,964830750,3105,3105,3105,3105,0
20240216,165900,964830750,3105,3105,3105,3105,0
20240216,165800,964830750,3105,3105,3105,3105,0
20240216,165700,964830750,3105,3105,3105,3105,8374
20240216,165600,964830750,3105,3105,3105,3105,0
20240216,165500,964830750,3105,3105,3105,3105,0
20240216,165400,964830750,3105,3105,3105,3105,0
20240216,165300,964830750,3105,3105,3105,3105,0
20240216,165200,964830750,3105,3105,3105,3105,0
20240216,165100,964830750,3105,3105,3105,3105,0
20240216,165000,964830750,3105,3105,3105,3105,0
20240216,164900,964830750,3105,3105,3105,3105,0
20240216,164800,964830750,3105,3105,3105,3105,0
20240216,164700,964830750,3105,3105,3105,3105,0
20240216,164600,964830750,3105,3105,3105,3105,0
20240216,164500,964830750,3105,3105,3105,3105,0
20240216,164400,964830750,3105,3105,3105,3105,0
20240216,164300,964830750,3105,3105,3105,3105,0
20240216,164200,964830750,3105,3105,3105,3105,0
20240216,164100,964830750,3105,3105,3105,3105,0
20240216,164000,964830750,3105,3105,3105,3105,0
20240216,163900,964830750,3105,3105,3105,3105,0
20240216,163800,964830750,3105,3105,3105,3105,0
20240216,163700,964830750,3105,3105,3105,3105,0
20240216,163600,964830750,3105,3105,3105,3105,0
20240216,163500,964830750,3105,3105,3105,3105,0
20240216,163400,964830750,3105,3105,3105,3105,0
20240216,163300,964830750,3105,3105,3105,3105,0
20240216,163200,964830750,3105,3105,3105,3105,0
20240216,163100,964830750,3105,3105,3105,3105,0
20240216,163000,964830750,3105,3105,3105,3105,0
20240216,162900,964830750,3105,3105,3105,3105,0
20240216,162800,964830750,3105,3105,3105,3105,0
20240216,162700,964830750,3105,3105,3105,3105,8374
20240216,162600,964830750,3105,3105,3105,3105,0
20240216,162500,964830750,3105,3105,3105,3105,0
20240216,162400,964830750,3105,3105,3105,3105,0
20240216,162300,964830750,3105,3105,3105,3105,0
20240216,162200,964830750,3105,3105,3105,3105,0
20240216,162100,964830750,3105,3105,3105,3105,0
20240216,162000,964830750,3105,3105,3105,3105,0
20240216,161900,964830750,3105,3105,3105,3105,0
20240216,161800,964830750,3105,3105,3105,3105,0
20240216,161700,964830750,3105,3105,3105,3105,0
20240216,161600,964830750,3105,3105,3105,3105,0
20240216,161500,964830750,3105,3105,3105,3105,0
20240216,161400,964830750,3105,3105,3105,3105,0
20240216,161300,964830750,3105,3105,3105,3105,0
20240216,161200,964830750,3105,3105,3105,3105,0
20240216,161100,964830750,3105,3105,3105,3105,0
20240216,161000,964830750,3105,3105,3105,3105,0
20240216,160900,964830750,3105,3105,3105,3105,0
20240216,160800,964830750,3105,3105,3105,3105,0
20240216,160700,964830750,3105,3105,3105,3105,0
20240216,160600,964830750,3105,3105,3105,3105,0
20240216,160500,964830750,3105,3105,3105,3105,0
20240216,160400,964830750,3105,3105,3105,3105,0
20240216,160300,964830750,3105,3105,3105,3105,0
20240216,160200,964830750,3105,3105,3105,3105,0
20240216,160100,964830750,3105,3105,3105,3105,0
20240216,160000,964830750,3105,3105,3105,3105,0
20240216,155900,964830750,3105,3105,3105,3105,0
20240216,155800,964830750,3105,3105,3105,3105,0
20240216,155700,964830750,3105,3105,3105,3105,8374
20240216,155600,964830750,3105,3105,3105,3105,0
20240216,155500,964830750,3105,3105,3105,3105,0
20240216,155400,964830750,3105,3105,3105,3105,0
20240216,155300,964830750,3105,3105,3105,3105,0
20240216,155200,964830750,3105,3105,3105,3105,0
20240216,155100,964830750,3105,3105,3105,3105,0
20240216,155000,964830750,3105,3105,3105,3105,0
20240216,154900,964830750,3105,3105,3105,3105,0
20240216,154800,964830750,3105,3105,3105,3105,0
20240216,154700,964830750,3105,3105,3105,3105,0
20240216,154600,964830750,3105,3105,3105,3105,0
20240216,154500,964830750,3105,3105,3105,3105,0
20240216,154400,964830750,3105,3105,3105,3105,0
20240216,154300,964830750,3105,3105,3105,3105,0
20240216,154200,964830750,3105,3105,3105,3105,0
20240216,154100,964830750,3105,3105,3105,3105,0
20240216,154000,964830750,3105,3105,3105,3105,0
20240216,153900,964830750,3105,3105,3105,3105,0
20240216,153800,964830750,3105,3105,3105,3105,0
20240216,153700,964830750,3105,3105,3105,3105,0
20240216,153600,964830750,3105,3105,3105,3105,0
20240216,153500,964830750,3105,3105,3105,3105,0
20240216,153400,964830750,3105,3105,3105,3105,0
20240216,153300,964830750,3105,3105,3105,3105,0
20240216,153200,964830750,3105,3105,3105,3105,0
20240216,153100,964830750,3105,3105,3105,3105,0
20240216,153000,964830750,3105,3105,3105,3105,8374
20240216,152900,938829480,3130,3130,3130,3130,0
20240216,152800,938829480,3130,3130,3130,3130,0
20240216,152700,938829480,3130,3130,3130,3130,0
20240216,152600,938829480,3130,3130,3130,3130,0
20240216,152500,938829480,3130,3130,3130,3130,0
20240216,152400,938829480,3130,3130,3130,3130,0
20240216,152300,938829480,3130,3130,3130,3130,0
20240216,152200,938829480,3130,3130,3130,3130,0
20240216,152100,938829480,3130,3130,3130,3130,0
20240216,152000,938829480,3130,3130,3130,3130,0
20240216,151900,938829480,3130,3125,3130,3125,71
20240216,151800,938607315,3130,3125,3130,3125,419
20240216,151700,937297930,3125,3120,3125,3115,2076
20240216,151600,930820020,3120,3110,3120,3110,1538
20240216,151500,926026530,3115,3110,3115,3110,607
20240216,151400,924135760,3120,3110,3120,3110,559
20240216,151300,922397260,3115,3110,3115,3105,2654
20240216,151200,914151125,3110,3110,3110,3110,203
20240216,151100,913519795,3110,3110,3110,3110,121
20240216,151000,913143485,3120,3115,3120,3105,5083
20240216,150900,897342700,3115,3120,3120,3115,145
20240216,150800,896890375,3110,3115,3120,3110,4936
20240216,150700,881517430,3115,3115,3115,3115,7
20240216,150600,881495625,3115,3120,3125,3115,670
20240216,150500,879404945,3120,3125,3125,3120,1209
20240216,150400,875632860,3125,3130,3130,3120,216
20240216,150300,874958230,3115,3120,3125,3115,1579
20240216,150200,870031950,3120,3120,3130,3120,23
20240216,150100,869960115,3125,3125,3125,3125,386
20240216,150000,868753865,3130,3125,3130,3125,275
20240216,145900,867894485,3125,3125,3125,3120,896
20240216,145800,865094520,3125,3130,3130,3125,19
20240216,145700,865035090,3130,3130,3130,3130,10
20240216,145600,865003790,3130,3135,3135,3130,208
20240216,145500,864351755,3130,3130,3135,3130,16
20240216,145400,864301670,3130,3130,3130,3130,1008
20240216,145300,861146630,3135,3135,3135,3130,268
20240216,145200,860306485,3135,3135,3135,3130,11
20240216,145100,860272040,3130,3130,3135,3130,853
20240216,145000,857598125,3130,3130,3135,3130,1455
20240216,144900,853043945,3135,3120,3135,3120,1085
20240216,144800,849654160,3120,3120,3120,3120,15
20240216,144700,849607360,3125,3120,3125,3120,1062
20240216,144600,846288710,3120,3120,3120,3120,26
20240216,144500,846207590,3120,3120,3120,3120,0
20240216,144400,846207590,3120,3120,3120,3120,2
20240216,144300,846201350,3120,3120,3120,3120,1
20240216,144200,846198230,3120,3120,3120,3120,0
20240216,144100,846198230,3120,3120,3120,3120,498
20240216,144000,844644470,3125,3120,3125,3120,701
20240216,143900,842454850,3125,3125,3125,3125,1000
20240216,143800,839329850,3125,3125,3125,3125,0
20240216,143700,839329850,3125,3115,3125,3115,2062
20240216,143600,832891500,3115,3115,3115,3115,18
20240216,143500,832835430,3120,3120,3120,3120,0
20240216,143400,832835430,3120,3115,3120,3115,512
20240216,143300,831237995,3120,3120,3120,3120,61
20240216,143200,831047675,3115,3115,3115,3115,1
20240216,143100,831044560,3115,3115,3115,3115,15
20240216,143000,830997835,3120,3120,3120,3120,59
20240216,142900,830813755,3120,3115,3120,3115,367
20240216,142800,829670425,3115,3125,3125,3115,210
20240216,142700,829014775,3125,3115,3125,3115,356
20240216,142600,827902595,3120,3115,3120,3115,1157
20240216,142500,824292800,3120,3115,3120,3115,621
20240216,142400,822355285,3115,3115,3115,3115,44
20240216,142300,822218225,3115,3120,3120,3115,43
20240216,142200,822084250,3120,3120,3120,3120,30
20240216,142100,821990650,3120,3120,3120,3120,648
20240216,142000,819968890,3120,3120,3120,3120,889
20240216,141900,817195210,3120,3120,3120,3120,1370
20240216,141800,812920810,3120,3115,3120,3115,720
20240216,141700,810674425,3120,3115,3120,3115,570
20240216,141600,808896040,3120,3115,3120,3115,145
20240216,141500,808444215,3115,3120,3125,3115,1123
20240216,141400,804940405,3120,3115,3120,3115,2039
20240216,141300,798578815,3115,3115,3115,3115,19
20240216,141200,798519630,3115,3110,3115,3110,486
20240216,141100,797005745,3115,3115,3115,3115,50
20240216,141000,796849995,3115,3105,3115,3105,3756
20240216,140900,785184240,3105,3105,3105,3105,3446
20240216,140800,774484410,3105,3105,3105,3105,100
20240216,140700,774173910,3105,3110,3110,3105,4
20240216,140600,774161475,3110,3110,3110,3110,17
20240216,140500,774108605,3110,3105,3110,3105,497
20240216,140400,772564270,3100,3100,3100,3100,0
20240216,140300,772564270,3100,3105,3105,3100,1517
20240216,140200,767861370,3110,3105,3110,3105,430
20240216,140100,766526070,3115,3115,3115,3115,0
20240216,140000,766526070,3115,3115,3115,3115,27
20240216,135900,766441965,3105,3110,3110,3105,4660
20240216,135800,751959180,3115,3115,3115,3110,1380
20240216,135700,747664305,3115,3115,3115,3115,12
20240216,135600,747626925,3115,3115,3115,3115,5
20240216,135500,747611350,3115,3115,3115,3115,11
20240216,135400,747577085,3115,3115,3120,3115,258
20240216,135300,746773410,3115,3115,3115,3115,14
20240216,135200,746729800,3115,3115,3115,3115,164
20240216,135100,746218940,3115,3115,3115,3115,67
20240216,135000,746010235,3115,3115,3115,3115,10
20240216,134900,745979085,3115,3115,3115,3115,0
20240216,134800,745979085,3115,3115,3115,3115,75
20240216,134700,745745460,3110,3110,3115,3110,819
20240216,134600,743198325,3110,3110,3115,3110,830
20240216,134500,740616995,3115,3115,3115,3115,27
20240216,134400,740532890,3110,3110,3110,3110,62
20240216,134300,740340070,3110,3110,3110,3110,0
20240216,134200,740340070,3110,3115,3115,3110,503
20240216,134100,738775725,3115,3115,3115,3115,102
20240216,134000,738457995,3110,3110,3110,3105,1561
20240216,133900,733605655,3110,3115,3115,3110,152
20240216,133800,733132675,3120,3120,3120,3120,1
20240216,133700,733129555,3105,3120,3120,3105,442
20240216,133600,731755800,3115,3115,3115,3115,3
20240216,133500,731746455,3115,3115,3115,3115,0
20240216,133400,731746455,3115,3115,3115,3115,23
20240216,133300,731674810,3120,3120,3120,3120,26
20240216,133200,731593690,3105,3110,3110,3105,32
20240216,133100,731494175,3110,3110,3110,3110,733
20240216,133000,729214545,3120,3115,3120,3110,744
20240216,132900,726894865,3115,3115,3115,3115,55
20240216,132800,726723540,3115,3110,3115,3110,308
20240216,132700,725765525,3100,3105,3105,3100,520
20240216,132600,724152905,3110,3110,3110,3110,54
20240216,132500,723984965,3110,3105,3110,3100,2755
20240216,132400,715435180,3105,3105,3105,3105,6
20240216,132300,715416550,3105,3110,3110,3105,211
20240216,132200,714760385,3105,3105,3105,3105,120
20240216,132100,714387785,3100,3100,3100,3100,0
20240216,132000,714387785,3100,3100,3100,3100,0
20240216,131900,714387785,3100,3100,3100,3100,0
20240216,131800,714387785,3100,3110,3110,3100,1327
20240216,131700,710271500,3115,3115,3115,3115,0
20240216,131600,710271500,3115,3115,3115,3115,924
20240216,131500,707393240,3115,3105,3115,3105,12
20240216,131400,707355970,3105,3110,3115,3100,1365
20240216,131300,703111005,3110,3110,3110,3110,0
20240216,131200,703111005,3110,3105,3110,3100,1103
20240216,131100,699691540,3100,3105,3105,3100,331
20240216,131000,698663935,3110,3110,3110,3110,0
20240216,130900,698663935,3110,3110,3110,3110,28
20240216,130800,698576855,3110,3110,3110,3110,3
20240216,130700,698567525,3105,3105,3105,3105,0
20240216,130600,698567525,3105,3110,3110,3105,570
20240216,130500,696796860,3110,3110,3110,3110,0
20240216,130400,696796860,3110,3105,3110,3105,6
20240216,130300,696778225,3105,3100,3105,3100,447
20240216,130200,695391790,3110,3110,3110,3110,0
20240216,130100,695391790,3110,3110,3110,3110,1
20240216,130000,695388680,3110,3110,3110,3100,3396
20240216,125900,684851090,3110,3110,3110,3110,96
20240216,125800,684552530,3110,3110,3110,3110,140
20240216,125700,684117130,3110,3110,3110,3110,40
20240216,125600,683992730,3105,3110,3110,3105,503
20240216,125500,682430900,3110,3105,3110,3105,167
20240216,125400,681912355,3110,3110,3110,3110,66
20240216,125300,681707095,3105,3110,3110,3105,816
20240216,125200,679173385,3110,3105,3110,3105,629
20240216,125100,677220290,3105,3105,3105,3105,31
20240216,125000,677124035,3110,3105,3110,3105,631
20240216,124900,675163780,3105,3105,3105,3105,14
20240216,124800,675120310,3105,3100,3105,3100,28
20240216,124700,675033375,3105,3105,3105,3105,1
20240216,124600,675030270,3095,3095,3095,3095,290
20240216,124500,674132720,3095,3095,3095,3095,5041
20240216,124400,658530825,3095,3095,3095,3095,0
20240216,124300,658530825,3095,3105,3105,3095,677
20240216,124200,656433400,3100,3100,3100,3100,150
20240216,124100,655968400,3105,3105,3105,3100,379
20240216,124000,654792675,3105,3100,3105,3100,176
20240216,123900,654246945,3105,3100,3105,3100,720
20240216,123800,652014845,3105,3105,3105,3105,0
20240216,123700,652014845,3105,3100,3105,3100,227
20240216,123600,651311010,3100,3105,3105,3100,6636
20240216,123500,630735210,3105,3110,3110,3105,161
20240216,123400,630235300,3110,3110,3110,3110,30
20240216,123300,630142000,3110,3095,3110,3095,1937
20240216,123200,624136305,3095,3095,3095,3095,0
20240216,123100,624136305,3095,3100,3100,3095,1005
20240216,123000,621025805,3095,3095,3095,3095,3
20240216,122900,621016520,3095,3100,3100,3095,132
20240216,122800,620607345,3100,3095,3100,3095,62
20240216,122700,620415395,3095,3100,3100,3095,406
20240216,122600,619158695,3100,3100,3100,3100,818
20240216,122500,616622895,3090,3090,3095,3090,547
20240216,122400,614931765,3090,3100,3100,3090,4552
20240216,122300,600861735,3100,3095,3100,3095,256
20240216,122200,600068410,3100,3100,3110,3100,1029
20240216,122100,596878460,3100,3100,3105,3100,311
20240216,122000,595913055,3090,3090,3090,3090,340
20240216,121900,594862455,3090,3095,3100,3090,6744
20240216,121800,573999240,3095,3100,3100,3095,135
20240216,121700,573581365,3100,3100,3100,3095,282
20240216,121600,572707665,3100,3100,3100,3095,579
20240216,121500,570915610,3095,3100,3105,3095,356
20240216,121400,569812730,3095,3100,3100,3095,1050
20240216,121300,566562545,3100,3100,3100,3100,100
20240216,121200,566252545,3095,3105,3105,3095,9449
20240216,121100,536940920,3110,3110,3110,3110,77
20240216,121000,536701450,3110,3110,3110,3110,150
20240216,120900,536234950,3110,3115,3115,3110,917
20240216,120800,533382920,3110,3110,3110,3110,100
20240216,120700,533071920,3115,3110,3115,3110,202
20240216,120600,532443190,3110,3110,3110,3110,473
20240216,120500,530972160,3105,3105,3105,3105,0
20240216,120400,530972160,3105,3105,3105,3105,33
20240216,120300,530869695,3105,3105,3110,3100,807
20240216,120200,528364750,3105,3105,3105,3105,10
20240216,120100,528333700,3105,3105,3105,3100,317
20240216,120000,527350765,3105,3105,3105,3105,1482
20240216,115900,522749155,3110,3110,3115,3110,746
20240216,115800,520429090,3105,3105,3105,3105,1
20240216,115700,520425985,3110,3100,3115,3100,8729
20240216,115600,493352085,3100,3110,3115,3100,2806
20240216,115500,484652920,3105,3110,3110,3105,3953
20240216,115400,472376355,3110,3115,3115,3110,2966
20240216,115300,463142090,3110,3110,3110,3110,692
20240216,115200,460989970,3110,3110,3110,3110,642
20240216,115100,458993350,3105,3110,3110,3105,948
20240216,115000,456049545,3110,3110,3115,3105,2535
20240216,114900,448170615,3110,3110,3110,3110,140
20240216,114800,447735215,3110,3110,3110,3105,2020
20240216,114700,441462515,3110,3110,3110,3110,7058
20240216,114600,419512135,3115,3115,3115,3115,40
20240216,114500,419387535,3115,3120,3120,3115,1897
20240216,114400,413478375,3120,3120,3120,3120,10
20240216,114300,413447175,3120,3120,3120,3120,27
20240216,114200,413362935,3115,3115,3115,3115,602
20240216,114100,411487705,3115,3120,3120,3115,1030
20240216,114000,408279105,3120,3120,3120,3120,27
20240216,113900,408194865,3120,3120,3120,3120,50
20240216,113800,408038865,3120,3120,3120,3120,9
20240216,113700,408010785,3120,3125,3125,3120,27
20240216,113600,407926540,3115,3115,3115,3115,100
20240216,113500,407615040,3125,3120,3125,3120,48
20240216,113400,407465275,3125,3125,3125,3125,0
20240216,113300,407465275,3125,3125,3125,3115,56
20240216,113200,407290725,3120,3120,3120,3120,658
20240216,113100,405237765,3120,3120,3125,3120,307
20240216,113000,404279910,3125,3120,3125,3120,162
20240216,112900,403774410,3120,3120,3120,3120,396
20240216,112800,402538890,3120,3120,3120,3120,1
20240216,112700,402535770,3125,3125,3125,3125,0
20240216,112600,402535770,3125,3125,3125,3125,127
20240216,112500,402138895,3120,3120,3120,3120,0
20240216,112400,402138895,3120,3120,3120,3120,0
20240216,112300,402138895,3120,3115,3120,3115,408
20240216,112200,400867840,3130,3125,3130,3115,930
20240216,112100,397962580,3125,3125,3125,3125,1267
20240216,112000,394003205,3120,3120,3120,3115,1448
20240216,111900,389490445,3115,3120,3120,3115,1042
20240216,111800,386243615,3120,3120,3120,3120,84
20240216,111700,385981535,3120,3120,3120,3120,146
20240216,111600,385526015,3120,3120,3120,3120,5
20240216,111500,385510415,3120,3120,3125,3120,115
20240216,111400,385151575,3120,3120,3120,3120,46
20240216,111300,385008055,3120,3115,3120,3115,707
20240216,111200,382802265,3120,3115,3120,3115,289
20240216,111100,381900590,3120,3120,3120,3115,464
20240216,111000,380453910,3120,3115,3120,3115,2306
20240216,110900,373270715,3120,3120,3120,3120,27
20240216,110800,373186475,3125,3115,3125,3115,1705
20240216,110700,367874355,3115,3120,3120,3115,1374
20240216,110600,363587645,3125,3120,3125,3120,971
20240216,110500,360557990,3125,3125,3125,3120,16
20240216,110400,360507995,3120,3125,3125,3120,276
20240216,110300,359646050,3125,3115,3125,3115,821
20240216,110200,357086745,3120,3125,3125,3120,605
20240216,110100,355199140,3120,3125,3125,3120,60
20240216,110000,355011795,3120,3130,3130,3120,5256
20240216,105900,338605790,3130,3130,3130,3130,2
20240216,105800,338599530,3130,3130,3130,3130,26
20240216,105700,338518150,3130,3130,3130,3130,0
20240216,105600,338518150,3130,3125,3130,3125,1187
20240216,105500,334808675,3125,3120,3125,3120,59
20240216,105400,334624460,3120,3125,3125,3120,1381
20240216,105300,330315560,3125,3130,3130,3125,21
20240216,105200,330249930,3125,3125,3125,3120,1160
20240216,105100,326625080,3130,3125,3130,3125,22
20240216,105000,326556320,3125,3125,3125,3125,52
20240216,104900,326393820,3125,3130,3130,3125,163
20240216,104800,325884280,3130,3130,3130,3130,36
20240216,104700,325771600,3130,3130,3130,3130,0
20240216,104600,325771600,3130,3130,3130,3130,47
20240216,104500,325624490,3130,3130,3130,3130,100
20240216,104400,325311490,3135,3130,3135,3130,36
20240216,104300,325198655,3135,3130,3135,3120,4365
20240216,104200,311552160,3130,3130,3130,3130,12
20240216,104100,311514600,3130,3125,3130,3125,29
20240216,104000,311423965,3130,3130,3130,3130,12
20240216,103900,311386405,3130,3130,3135,3125,2633
20240216,103800,303157635,3135,3130,3135,3125,1057
20240216,103700,299853350,3130,3130,3130,3125,606
20240216,103600,297956580,3130,3135,3135,3130,2458
20240216,103500,290263015,3135,3135,3135,3135,27
20240216,103400,290178370,3135,3140,3140,3135,340
20240216,103300,289111720,3140,3130,3140,3130,97
20240216,103200,288808100,3140,3135,3140,3135,36
20240216,103100,288695195,3140,3140,3140,3140,1
20240216,103000,288692055,3135,3135,3135,3135,757
20240216,102900,286318860,3145,3140,3145,3135,268
20240216,102800,285477445,3140,3140,3140,3140,455
20240216,102700,284048745,3140,3140,3140,3140,1302
20240216,102600,279960465,3140,3135,3140,3135,1365
20240216,102500,275680905,3140,3140,3140,3140,0
20240216,102400,275680905,3140,3135,3140,3135,10
20240216,102300,275649510,3140,3130,3140,3130,830
20240216,102200,273051060,3130,3130,3130,3130,2000
20240216,102100,266791060,3135,3140,3140,3135,33
20240216,102000,266687600,3135,3140,3140,3135,374
20240216,101900,265515080,3145,3145,3145,3140,92
20240216,101800,265225750,3145,3145,3145,3145,62
20240216,101700,265030760,3145,3145,3145,3145,3
20240216,101600,265021325,3130,3130,3130,3130,0
20240216,101500,265021325,3130,3135,3140,3130,1028
20240216,101400,261793555,3140,3130,3140,3130,17
20240216,101300,261740215,3140,3130,3140,3130,893
20240216,101200,258944905,3135,3135,3135,3135,285
20240216,101100,258051430,3135,3140,3140,3135,2
20240216,101000,258045155,3140,3135,3140,3135,233
20240216,100900,257313545,3135,3140,3140,3135,108
20240216,100800,256974710,3145,3140,3145,3140,65
20240216,100700,256770590,3140,3135,3140,3135,959
20240216,100600,253764015,3135,3130,3135,3130,13
20240216,100500,253723295,3130,3125,3130,3125,1054
20240216,100400,250429280,3125,3120,3125,3120,47
20240216,100300,250282630,3125,3120,3125,3120,638
20240216,100200,248290550,3120,3125,3125,3120,1146
20240216,100100,244715020,3125,3125,3125,3125,430
20240216,100000,243371270,3120,3120,3120,3120,857
20240216,095900,240697430,3120,3120,3120,3120,395
20240216,095800,239465030,3120,3120,3120,3120,0
20240216,095700,239465030,3120,3120,3120,3120,34
20240216,095600,239358950,3120,3120,3120,3120,1802
20240216,095500,233736710,3120,3120,3120,3120,1728
20240216,095400,228345350,3120,3125,3125,3120,415
20240216,095300,227050340,3125,3120,3125,3120,1233
20240216,095200,223202695,3125,3125,3125,3125,0
20240216,095100,223202695,3125,3120,3125,3120,152
20240216,095000,222727945,3125,3120,3125,3120,1691
20240216,094900,217452020,3120,3120,3120,3120,544
20240216,094800,215754740,3125,3120,3125,3120,265
20240216,094700,214927875,3120,3120,3120,3120,2
20240216,094600,214921635,3120,3120,3120,3120,56
20240216,094500,214746915,3125,3125,3125,3125,90
20240216,094400,214465665,3125,3125,3125,3125,22
20240216,094300,214396915,3120,3125,3125,3120,885
20240216,094200,211634600,3125,3125,3125,3125,10
20240216,094100,211603350,3120,3120,3120,3120,917
20240216,094000,208742310,3120,3120,3120,3120,719
20240216,093900,206499030,3120,3115,3120,3115,108
20240216,093800,206162310,3115,3120,3120,3115,825
20240216,093700,203589220,3120,3110,3120,3110,329
20240216,093600,202565115,3115,3110,3115,3110,129
20240216,093500,202163915,3110,3110,3110,3110,480
20240216,093400,200671115,3115,3115,3115,3110,568
20240216,093300,198902295,3115,3115,3115,3110,653
20240216,093200,196868205,3115,3115,3115,3110,528
20240216,093100,195225585,3115,3120,3120,3115,1125
20240216,093000,191721105,3120,3115,3120,3115,64
20240216,092900,191521440,3110,3120,3120,3110,437
20240216,092800,190159370,3110,3115,3115,3110,141
20240216,092700,189720635,3110,3110,3115,3110,237
20240216,092600,188983540,3110,3120,3120,3110,505
20240216,092500,187410690,3115,3115,3115,3115,330
20240216,092400,186382740,3115,3120,3125,3115,1928
20240216,092300,180362610,3125,3120,3125,3120,104
20240216,092200,180037630,3120,3120,3125,3115,1779
20240216,092100,174491270,3125,3120,3125,3110,6360
20240216,092000,154686635,3120,3120,3125,3120,1787
20240216,091900,149111190,3120,3130,3130,3120,2740
20240216,091800,140548910,3130,3135,3135,3130,35
20240216,091700,140439200,3135,3140,3140,3130,1921
20240216,091600,134425960,3140,3140,3140,3130,342
20240216,091500,133354090,3145,3145,3145,3145,30
20240216,091400,133259740,3140,3145,3145,3140,118
20240216,091300,132889160,3145,3145,3145,3130,266
20240216,091200,132053355,3135,3135,3135,3135,500
20240216,091100,130485855,3125,3125,3125,3125,103
20240216,091000,130163980,3125,3140,3145,3125,1168
20240216,090900,126501970,3135,3135,3135,3135,1022
20240216,090800,123298000,3135,3125,3135,3125,4368
20240216,090700,109627260,3125,3130,3130,3125,291
20240216,090600,108717840,3120,3120,3130,3110,2505
20240216,090500,100913075,3120,3120,3130,3120,753
20240216,090400,98563605,3120,3120,3120,3120,154
20240216,090300,98083125,3120,3125,3125,3120,5945
20240216,090200,79505500,3125,3130,3145,3125,2323
20240216,090100,72239485,3130,3140,3140,3130,853
20240216,090000,69566125,3155,3165,3170,3145,22003