KissMeData/003530/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,184000,47771572375,4460,4460,4460,4460,192196
20240216,183900,47771572375,4460,4460,4460,4460,0
20240216,183800,47771572375,4460,4460,4460,4460,0
20240216,183700,47771572375,4460,4460,4460,4460,0
20240216,183600,47771572375,4460,4460,4460,4460,0
20240216,183500,47771572375,4460,4460,4460,4460,0
20240216,183400,47771572375,4460,4460,4460,4460,0
20240216,183300,47771572375,4460,4460,4460,4460,0
20240216,183200,47771572375,4460,4460,4460,4460,0
20240216,183100,47771572375,4460,4460,4460,4460,0
20240216,183000,47771572375,4460,4460,4460,4460,0
20240216,182900,47771572375,4460,4460,4460,4460,0
20240216,182800,47771572375,4460,4460,4460,4460,0
20240216,182700,47771572375,4460,4460,4460,4460,0
20240216,182600,47771572375,4460,4460,4460,4460,0
20240216,182500,47771572375,4460,4460,4460,4460,0
20240216,182400,47771572375,4460,4460,4460,4460,0
20240216,182300,47771572375,4460,4460,4460,4460,0
20240216,182200,47771572375,4460,4460,4460,4460,0
20240216,182100,47771572375,4460,4460,4460,4460,0
20240216,182000,47771572375,4460,4460,4460,4460,0
20240216,181900,47771572375,4460,4460,4460,4460,0
20240216,181800,47771572375,4460,4460,4460,4460,0
20240216,181700,47771572375,4460,4460,4460,4460,0
20240216,181600,47771572375,4460,4460,4460,4460,0
20240216,181500,47771572375,4460,4460,4460,4460,0
20240216,181400,47771572375,4460,4460,4460,4460,0
20240216,181300,47771572375,4460,4460,4460,4460,0
20240216,181200,47771572375,4460,4460,4460,4460,0
20240216,181100,47771572375,4460,4460,4460,4460,0
20240216,181000,47771572375,4460,4460,4460,4460,192196
20240216,180900,47771572375,4460,4460,4460,4460,0
20240216,180800,47771572375,4460,4460,4460,4460,0
20240216,180700,47771572375,4460,4460,4460,4460,0
20240216,180600,47771572375,4460,4460,4460,4460,0
20240216,180500,47771572375,4460,4460,4460,4460,0
20240216,180400,47771572375,4460,4460,4460,4460,0
20240216,180300,47771572375,4460,4460,4460,4460,0
20240216,180200,47771572375,4460,4460,4460,4460,0
20240216,180100,47771572375,4460,4460,4460,4460,0
20240216,180000,47771572375,4460,4460,4460,4460,0
20240216,175900,47771572375,4460,4460,4460,4460,0
20240216,175800,47771572375,4460,4460,4460,4460,0
20240216,175700,47771572375,4460,4460,4460,4460,0
20240216,175600,47771572375,4460,4460,4460,4460,0
20240216,175500,47771572375,4460,4460,4460,4460,0
20240216,175400,47771572375,4460,4460,4460,4460,0
20240216,175300,47771572375,4460,4460,4460,4460,0
20240216,175200,47771572375,4460,4460,4460,4460,0
20240216,175100,47771572375,4460,4460,4460,4460,0
20240216,175000,47771572375,4460,4460,4460,4460,0
20240216,174900,47771572375,4460,4460,4460,4460,0
20240216,174800,47771572375,4460,4460,4460,4460,0
20240216,174700,47771572375,4460,4460,4460,4460,0
20240216,174600,47771572375,4460,4460,4460,4460,0
20240216,174500,47771572375,4460,4460,4460,4460,0
20240216,174400,47771572375,4460,4460,4460,4460,0
20240216,174300,47771572375,4460,4460,4460,4460,0
20240216,174200,47771572375,4460,4460,4460,4460,0
20240216,174100,47771572375,4460,4460,4460,4460,0
20240216,174000,47771572375,4460,4460,4460,4460,192196
20240216,173900,47771572375,4460,4460,4460,4460,0
20240216,173800,47771572375,4460,4460,4460,4460,0
20240216,173700,47771572375,4460,4460,4460,4460,0
20240216,173600,47771572375,4460,4460,4460,4460,0
20240216,173500,47771572375,4460,4460,4460,4460,0
20240216,173400,47771572375,4460,4460,4460,4460,0
20240216,173300,47771572375,4460,4460,4460,4460,0
20240216,173200,47771572375,4460,4460,4460,4460,0
20240216,173100,47771572375,4460,4460,4460,4460,0
20240216,173000,47771572375,4460,4460,4460,4460,0
20240216,172900,47771572375,4460,4460,4460,4460,0
20240216,172800,47771572375,4460,4460,4460,4460,0
20240216,172700,47771572375,4460,4460,4460,4460,0
20240216,172600,47771572375,4460,4460,4460,4460,0
20240216,172500,47771572375,4460,4460,4460,4460,0
20240216,172400,47771572375,4460,4460,4460,4460,0
20240216,172300,47771572375,4460,4460,4460,4460,0
20240216,172200,47771572375,4460,4460,4460,4460,0
20240216,172100,47771572375,4460,4460,4460,4460,0
20240216,172000,47771572375,4460,4460,4460,4460,0
20240216,171900,47771572375,4460,4460,4460,4460,0
20240216,171800,47771572375,4460,4460,4460,4460,0
20240216,171700,47771572375,4460,4460,4460,4460,0
20240216,171600,47771572375,4460,4460,4460,4460,0
20240216,171500,47771572375,4460,4460,4460,4460,0
20240216,171400,47771572375,4460,4460,4460,4460,0
20240216,171300,47771572375,4460,4460,4460,4460,0
20240216,171200,47771572375,4460,4460,4460,4460,0
20240216,171100,47771572375,4460,4460,4460,4460,0
20240216,171000,47771572375,4460,4460,4460,4460,192196
20240216,170900,47771572375,4460,4460,4460,4460,0
20240216,170800,47771572375,4460,4460,4460,4460,0
20240216,170700,47771572375,4460,4460,4460,4460,0
20240216,170600,47771572375,4460,4460,4460,4460,0
20240216,170500,47771572375,4460,4460,4460,4460,0
20240216,170400,47771572375,4460,4460,4460,4460,0
20240216,170300,47771572375,4460,4460,4460,4460,0
20240216,170200,47771572375,4460,4460,4460,4460,0
20240216,170100,47771572375,4460,4460,4460,4460,0
20240216,170000,47771572375,4460,4460,4460,4460,0
20240216,165900,47771572375,4460,4460,4460,4460,0
20240216,165800,47771572375,4460,4460,4460,4460,0
20240216,165700,47771572375,4460,4460,4460,4460,0
20240216,165600,47771572375,4460,4460,4460,4460,0
20240216,165500,47771572375,4460,4460,4460,4460,0
20240216,165400,47771572375,4460,4460,4460,4460,0
20240216,165300,47771572375,4460,4460,4460,4460,0
20240216,165200,47771572375,4460,4460,4460,4460,0
20240216,165100,47771572375,4460,4460,4460,4460,0
20240216,165000,47771572375,4460,4460,4460,4460,0
20240216,164900,47771572375,4460,4460,4460,4460,0
20240216,164800,47771572375,4460,4460,4460,4460,0
20240216,164700,47771572375,4460,4460,4460,4460,0
20240216,164600,47771572375,4460,4460,4460,4460,0
20240216,164500,47771572375,4460,4460,4460,4460,0
20240216,164400,47771572375,4460,4460,4460,4460,0
20240216,164300,47771572375,4460,4460,4460,4460,0
20240216,164200,47771572375,4460,4460,4460,4460,0
20240216,164100,47771572375,4460,4460,4460,4460,0
20240216,164000,47771572375,4460,4460,4460,4460,192196
20240216,163900,47771572375,4460,4460,4460,4460,0
20240216,163800,47771572375,4460,4460,4460,4460,0
20240216,163700,47771572375,4460,4460,4460,4460,0
20240216,163600,47771572375,4460,4460,4460,4460,0
20240216,163500,47771572375,4460,4460,4460,4460,0
20240216,163400,47771572375,4460,4460,4460,4460,0
20240216,163300,47771572375,4460,4460,4460,4460,0
20240216,163200,47771572375,4460,4460,4460,4460,0
20240216,163100,47771572375,4460,4460,4460,4460,0
20240216,163000,47771572375,4460,4460,4460,4460,0
20240216,162900,47771572375,4460,4460,4460,4460,0
20240216,162800,47771572375,4460,4460,4460,4460,0
20240216,162700,47771572375,4460,4460,4460,4460,0
20240216,162600,47771572375,4460,4460,4460,4460,0
20240216,162500,47771572375,4460,4460,4460,4460,0
20240216,162400,47771572375,4460,4460,4460,4460,0
20240216,162300,47771572375,4460,4460,4460,4460,0
20240216,162200,47771572375,4460,4460,4460,4460,0
20240216,162100,47771572375,4460,4460,4460,4460,0
20240216,162000,47771572375,4460,4460,4460,4460,0
20240216,161900,47771572375,4460,4460,4460,4460,0
20240216,161800,47771572375,4460,4460,4460,4460,0
20240216,161700,47771572375,4460,4460,4460,4460,0
20240216,161600,47771572375,4460,4460,4460,4460,0
20240216,161500,47771572375,4460,4460,4460,4460,0
20240216,161400,47771572375,4460,4460,4460,4460,0
20240216,161300,47771572375,4460,4460,4460,4460,0
20240216,161200,47771572375,4460,4460,4460,4460,0
20240216,161100,47771572375,4460,4460,4460,4460,0
20240216,161000,47771572375,4460,4460,4460,4460,192196
20240216,160900,47771572375,4460,4460,4460,4460,0
20240216,160800,47771572375,4460,4460,4460,4460,0
20240216,160700,47771572375,4460,4460,4460,4460,0
20240216,160600,47771572375,4460,4460,4460,4460,0
20240216,160500,47771572375,4460,4460,4460,4460,0
20240216,160400,47771572375,4460,4460,4460,4460,0
20240216,160300,47771572375,4460,4460,4460,4460,0
20240216,160200,47771572375,4460,4460,4460,4460,0
20240216,160100,47771572375,4460,4460,4460,4460,0
20240216,160000,47771572375,4460,4460,4460,4460,0
20240216,155900,47771572375,4460,4460,4460,4460,0
20240216,155800,47771572375,4460,4460,4460,4460,0
20240216,155700,47771572375,4460,4460,4460,4460,0
20240216,155600,47771572375,4460,4460,4460,4460,0
20240216,155500,47771572375,4460,4460,4460,4460,0
20240216,155400,47771572375,4460,4460,4460,4460,0
20240216,155300,47771572375,4460,4460,4460,4460,0
20240216,155200,47771572375,4460,4460,4460,4460,0
20240216,155100,47771572375,4460,4460,4460,4460,0
20240216,155000,47771572375,4460,4460,4460,4460,0
20240216,154900,47771572375,4460,4460,4460,4460,0
20240216,154800,47771572375,4460,4460,4460,4460,0
20240216,154700,47771572375,4460,4460,4460,4460,0
20240216,154600,47771572375,4460,4460,4460,4460,0
20240216,154500,47771572375,4460,4460,4460,4460,0
20240216,154400,47771572375,4460,4460,4460,4460,0
20240216,154300,47771572375,4460,4460,4460,4460,0
20240216,154200,47771572375,4460,4460,4460,4460,0
20240216,154100,47771572375,4460,4460,4460,4460,0
20240216,154000,47771572375,4460,4460,4460,4460,192196
20240216,153900,47771572375,4460,4460,4460,4460,0
20240216,153800,47771572375,4460,4460,4460,4460,0
20240216,153700,47771572375,4460,4460,4460,4460,0
20240216,153600,47771572375,4460,4460,4460,4460,0
20240216,153500,47771572375,4460,4460,4460,4460,0
20240216,153400,47771572375,4460,4460,4460,4460,0
20240216,153300,47771572375,4460,4460,4460,4460,0
20240216,153200,47771572375,4460,4460,4460,4460,0
20240216,153100,47771572375,4460,4460,4460,4460,0
20240216,153000,47771572375,4460,4460,4460,4460,192196
20240216,152900,46914378215,4450,4450,4450,4450,0
20240216,152800,46914378215,4450,4450,4450,4450,0
20240216,152700,46914378215,4450,4450,4450,4450,0
20240216,152600,46914378215,4450,4450,4450,4450,0
20240216,152500,46914378215,4450,4450,4450,4450,0
20240216,152400,46914378215,4450,4450,4450,4450,0
20240216,152300,46914378215,4450,4450,4450,4450,0
20240216,152200,46914378215,4450,4450,4450,4450,0
20240216,152100,46914378215,4450,4450,4450,4450,0
20240216,152000,46914378215,4450,4450,4450,4450,0
20240216,151900,46914378215,4450,4440,4450,4430,79364
20240216,151800,46562179965,4435,4465,4470,4435,165570
20240216,151700,45825806450,4470,4465,4470,4455,23780
20240216,151600,45719644945,4465,4460,4465,4450,39944
20240216,151500,45541574930,4460,4455,4465,4455,33239
20240216,151400,45393373340,4460,4470,4470,4455,28748
20240216,151300,45265116720,4470,4465,4470,4460,9447
20240216,151200,45222941585,4470,4470,4470,4455,12781
20240216,151100,45165931320,4470,4475,4480,4465,13402
20240216,151000,45106075240,4480,4480,4480,4470,12893
20240216,150900,45048406820,4480,4480,4480,4470,9364
20240216,150800,45006502450,4475,4470,4480,4465,10296
20240216,150700,44960482185,4470,4470,4480,4460,13302
20240216,150600,44901026415,4465,4460,4475,4455,18548
20240216,150500,44818257730,4455,4475,4480,4455,25189
20240216,150400,44705873150,4475,4480,4485,4470,10186
20240216,150300,44660242860,4485,4485,4485,4480,5008
20240216,150200,44637790185,4480,4475,4490,4475,19036
20240216,150100,44552541305,4470,4470,4475,4460,22090
20240216,150000,44453924045,4465,4455,4470,4455,13837
20240216,145900,44392153055,4460,4470,4475,4455,31057
20240216,145800,44253440065,4475,4500,4500,4470,35729
20240216,145700,44093352415,4500,4500,4510,4485,27263
20240216,145600,43970789190,4500,4495,4500,4490,16261
20240216,145500,43897701960,4495,4475,4495,4475,20687
20240216,145400,43804963790,4480,4490,4490,4470,33505
20240216,145300,43654984260,4490,4510,4510,4480,59762
20240216,145200,43386504305,4510,4515,4520,4500,29660
20240216,145100,43252808245,4515,4525,4525,4505,54564
20240216,145000,43006550060,4525,4535,4535,4515,22732
20240216,144900,42903815125,4520,4535,4540,4515,60118
20240216,144800,42631317905,4535,4530,4535,4520,63995
20240216,144700,42341398265,4525,4535,4535,4515,20973
20240216,144600,42246470430,4535,4525,4550,4520,110992
20240216,144500,41742803755,4525,4515,4525,4505,30225
20240216,144400,41606341135,4515,4515,4520,4510,9995
20240216,144300,41561205500,4520,4510,4520,4510,10761
20240216,144200,41512636220,4510,4520,4520,4490,55746
20240216,144100,41261616790,4515,4530,4530,4515,25224
20240216,144000,41147667925,4525,4520,4530,4515,26643
20240216,143900,41027156250,4520,4525,4530,4515,26292
20240216,143800,40908254970,4525,4520,4530,4515,35491
20240216,143700,40747732045,4530,4515,4530,4515,62291
20240216,143600,40466036540,4520,4520,4525,4510,16777
20240216,143500,40390266475,4520,4525,4530,4510,23464
20240216,143400,40284243040,4520,4540,4540,4515,20985
20240216,143300,40189221435,4540,4525,4540,4510,70881
20240216,143200,39868559255,4530,4535,4540,4520,49184
20240216,143100,39645688910,4535,4510,4550,4510,164703
20240216,143000,38899176735,4510,4500,4510,4500,14553
20240216,142900,38833612640,4505,4500,4505,4495,6825
20240216,142800,38802891505,4500,4500,4500,4495,9257
20240216,142700,38761243670,4500,4500,4505,4495,10015
20240216,142600,38716185345,4500,4505,4505,4495,25488
20240216,142500,38601473565,4505,4515,4515,4500,37780
20240216,142400,38431189260,4510,4485,4515,4480,63866
20240216,142300,38143881880,4485,4470,4490,4465,18234
20240216,142200,38062251875,4470,4470,4470,4460,10095
20240216,142100,38017167130,4470,4465,4470,4455,10155
20240216,142000,37971857875,4465,4470,4470,4465,3491
20240216,141900,37956267055,4465,4465,4480,4460,23723
20240216,141800,37850185060,4465,4460,4465,4455,13785
20240216,141700,37788720710,4460,4460,4460,4455,1116
20240216,141600,37783743610,4460,4465,4465,4455,7821
20240216,141500,37748861240,4465,4460,4465,4450,9617
20240216,141400,37706012305,4460,4465,4465,4455,1158
20240216,141300,37700850660,4465,4455,4465,4450,10112
20240216,141200,37655807750,4460,4455,4460,4450,5696
20240216,141100,37630437765,4460,4460,4460,4450,4204
20240216,141000,37611704970,4460,4470,4470,4455,4195
20240216,140900,37592995895,4470,4460,4470,4460,13675
20240216,140800,37531947795,4460,4450,4460,4445,10855
20240216,140700,37483611900,4455,4445,4455,4445,16194
20240216,140600,37411545965,4450,4445,4450,4445,11735
20240216,140500,37359383380,4445,4450,4455,4445,10699
20240216,140400,37311801400,4455,4450,4455,4445,10093
20240216,140300,37266893120,4450,4445,4450,4445,9977
20240216,140200,37222500295,4445,4440,4445,4435,16738
20240216,140100,37148157250,4440,4435,4445,4425,60051
20240216,140000,36882076755,4430,4450,4455,4430,102739
20240216,135900,36425595185,4450,4455,4460,4450,40418
20240216,135800,36245595285,4455,4465,4465,4455,54750
20240216,135700,36001384990,4465,4470,4470,4465,8168
20240216,135600,35964913490,4465,4465,4470,4465,5567
20240216,135500,35940053605,4465,4470,4470,4465,4995
20240216,135400,35917727990,4465,4470,4470,4465,8735
20240216,135300,35878693450,4470,4470,4470,4465,2405
20240216,135200,35867952440,4465,4470,4470,4465,12578
20240216,135100,35811729285,4470,4480,4480,4470,29854
20240216,135000,35678190715,4475,4480,4480,4475,4061
20240216,134900,35660005000,4475,4475,4480,4470,2513
20240216,134800,35648761520,4470,4480,4480,4470,1086
20240216,134700,35643903030,4475,4475,4480,4475,3414
20240216,134600,35628621980,4475,4480,4480,4475,635
20240216,134500,35625779830,4475,4465,4475,4465,7456
20240216,134400,35592445335,4465,4465,4465,4460,14753
20240216,134300,35526577445,4465,4465,4470,4465,7953
20240216,134200,35491063335,4470,4470,4470,4465,8449
20240216,134100,35453312110,4470,4470,4470,4465,3707
20240216,134000,35436754330,4470,4465,4470,4465,3942
20240216,133900,35419150355,4465,4465,4465,4460,15400
20240216,133800,35350448325,4465,4465,4465,4460,5966
20240216,133700,35323819035,4470,4470,4470,4465,4264
20240216,133600,35304770110,4470,4470,4470,4455,55453
20240216,133500,35057377025,4470,4465,4470,4465,6180
20240216,133400,35029759995,4460,4485,4485,4460,77447
20240216,133300,34683338995,4480,4480,4485,4480,11761
20240216,133200,34630649200,4485,4480,4485,4480,5545
20240216,133100,34605805695,4480,4485,4490,4480,4308
20240216,133000,34586487705,4485,4485,4490,4480,3298
20240216,132900,34571703330,4485,4485,4490,4480,15600
20240216,132800,34501774895,4485,4485,4490,4480,9724
20240216,132700,34458161995,4485,4485,4485,4480,18310
20240216,132600,34376041750,4485,4490,4490,4485,4706
20240216,132500,34354914205,4490,4490,4490,4485,14655
20240216,132400,34289122650,4490,4495,4495,4490,2533
20240216,132300,34277738290,4495,4490,4495,4485,11552
20240216,132200,34225857355,4490,4480,4490,4480,6267
20240216,132100,34197746740,4485,4485,4490,4480,3770
20240216,132000,34180844480,4485,4485,4485,4480,5807
20240216,131900,34154803205,4480,4485,4485,4480,4512
20240216,131800,34134588260,4485,4485,4485,4480,18837
20240216,131700,34050194485,4485,4480,4485,4480,13827
20240216,131600,33988180890,4485,4485,4490,4480,10213
20240216,131500,33942388025,4490,4485,4490,4480,7816
20240216,131400,33907333705,4485,4490,4490,4480,24084
20240216,131300,33799286280,4490,4490,4495,4490,1748
20240216,131200,33791433200,4495,4495,4500,4490,2282
20240216,131100,33781178390,4495,4500,4500,4495,1801
20240216,131000,33773081970,4500,4490,4500,4490,5756
20240216,130900,33747208815,4490,4490,4500,4490,9093
20240216,130800,33706342255,4490,4500,4500,4490,6732
20240216,130700,33676095710,4495,4495,4500,4495,3412
20240216,130600,33660753945,4500,4505,4505,4495,2962
20240216,130500,33647418110,4500,4500,4510,4495,7132
20240216,130400,33615317505,4500,4485,4500,4480,9530
20240216,130300,33572533120,4485,4490,4490,4485,17513
20240216,130200,33493980615,4490,4490,4495,4485,15606
20240216,130100,33423908480,4490,4500,4500,4490,6933
20240216,130000,33392760555,4500,4500,4505,4490,12927
20240216,125900,33334642995,4505,4495,4505,4495,2031
20240216,125800,33325500245,4490,4505,4505,4490,32742
20240216,125700,33178370455,4500,4515,4520,4500,14983
20240216,125600,33110881335,4520,4515,4520,4505,8642
20240216,125500,33071877075,4515,4520,4520,4500,26980
20240216,125400,32950287435,4520,4515,4520,4510,5957
20240216,125300,32923385720,4515,4515,4520,4505,21880
20240216,125200,32824682160,4520,4515,4520,4515,10346
20240216,125100,32777945310,4520,4520,4530,4515,4777
20240216,125000,32756348800,4515,4530,4530,4515,5970
20240216,124900,32729344600,4530,4525,4530,4520,5053
20240216,124800,32706491225,4525,4540,4540,4520,13736
20240216,124700,32644255445,4540,4530,4545,4525,25161
20240216,124600,32530090780,4535,4520,4535,4520,11407
20240216,124500,32478448690,4520,4520,4520,4515,5672
20240216,124400,32452813380,4520,4535,4535,4515,3313
20240216,124300,32437830530,4535,4520,4535,4520,14925
20240216,124200,32370249890,4520,4520,4525,4515,14794
20240216,124100,32303425765,4525,4520,4525,4515,6902
20240216,124000,32272229115,4515,4515,4520,4510,2738
20240216,123900,32259867295,4515,4515,4520,4515,2110
20240216,123800,32250340640,4515,4510,4520,4505,16320
20240216,123700,32176707135,4505,4510,4510,4505,11039
20240216,123600,32126943090,4510,4505,4510,4500,7001
20240216,123500,32095389660,4505,4515,4515,4505,9904
20240216,123400,32050752830,4515,4510,4515,4505,6086
20240216,123300,32023312900,4510,4515,4515,4505,8802
20240216,123200,31983616130,4510,4510,4515,4510,3147
20240216,123100,31969422940,4510,4515,4515,4505,16820
20240216,123000,31893595585,4515,4530,4530,4515,4329
20240216,122900,31874049665,4520,4525,4530,4520,14573
20240216,122800,31808165805,4525,4530,4530,4520,8180
20240216,122700,31771176565,4530,4530,4530,4530,1085
20240216,122600,31766261515,4535,4525,4535,4525,3775
20240216,122500,31749163485,4530,4525,4535,4525,4937
20240216,122400,31726799000,4525,4525,4535,4520,5296
20240216,122300,31702830825,4520,4530,4530,4520,1921
20240216,122200,31694138100,4530,4535,4540,4525,6650
20240216,122100,31664022690,4535,4525,4535,4525,8970
20240216,122000,31623355850,4525,4520,4530,4510,11676
20240216,121900,31570588805,4515,4510,4520,4510,4129
20240216,121800,31551953845,4515,4510,4515,4510,2880
20240216,121700,31538951345,4515,4525,4525,4515,8786
20240216,121600,31499268320,4520,4530,4535,4520,8277
20240216,121500,31461795480,4530,4510,4535,4505,21859
20240216,121400,31363117955,4510,4515,4530,4510,10449
20240216,121300,31315929800,4515,4510,4535,4505,14249
20240216,121200,31251607795,4510,4515,4520,4510,8031
20240216,121100,31215367100,4515,4510,4515,4510,4919
20240216,121000,31193173285,4515,4515,4525,4515,7008
20240216,120900,31161508640,4520,4530,4530,4515,16393
20240216,120800,31087415825,4525,4530,4530,4525,6552
20240216,120700,31057761945,4525,4530,4530,4525,1175
20240216,120600,31052440715,4530,4535,4535,4525,5382
20240216,120500,31028060095,4535,4540,4545,4530,17302
20240216,120400,30949596945,4535,4545,4545,4535,2584
20240216,120300,30937867400,4545,4540,4550,4535,21789
20240216,120200,30838888745,4535,4535,4540,4530,6688
20240216,120100,30808560255,4540,4525,4545,4525,17288
20240216,120000,30730131040,4530,4520,4530,4520,2374
20240216,115900,30719384175,4525,4525,4530,4520,3527
20240216,115800,30703435710,4530,4520,4530,4515,11027
20240216,115700,30653608275,4520,4520,4520,4515,4896
20240216,115600,30631488575,4520,4515,4525,4515,2433
20240216,115500,30620498255,4515,4520,4525,4515,7522
20240216,115400,30586501640,4515,4520,4520,4515,2536
20240216,115300,30575048180,4520,4520,4525,4515,4358
20240216,115200,30555350000,4520,4520,4525,4520,1700
20240216,115100,30547662965,4525,4515,4525,4515,1466
20240216,115000,30541037900,4515,4515,4525,4515,2005
20240216,114900,30531975600,4515,4510,4520,4510,5092
20240216,114800,30508981390,4510,4510,4515,4505,2511
20240216,114700,30497659550,4510,4505,4515,4505,3019
20240216,114600,30484045425,4505,4505,4510,4500,6923
20240216,114500,30452835775,4505,4515,4515,4505,13754
20240216,114400,30390851550,4510,4515,4520,4510,12338
20240216,114300,30335169220,4520,4515,4520,4515,2813
20240216,114200,30322457455,4515,4525,4525,4515,15903
20240216,114100,30250601540,4525,4525,4530,4525,5103
20240216,114000,30227505820,4525,4525,4530,4525,4275
20240216,113900,30208159425,4525,4530,4535,4525,4390
20240216,113800,30188277755,4530,4535,4535,4530,2883
20240216,113700,30175214325,4535,4535,4535,4530,7378
20240216,113600,30141791220,4535,4530,4535,4530,6475
20240216,113500,30112452520,4525,4540,4545,4520,22489
20240216,113400,30010565400,4540,4530,4545,4525,37323
20240216,113300,29841256415,4530,4525,4535,4525,12976
20240216,113200,29782518015,4525,4530,4535,4525,12856
20240216,113100,29724275575,4525,4525,4535,4520,5919
20240216,113000,29697465195,4525,4520,4525,4520,3202
20240216,112900,29682981730,4520,4520,4525,4515,4817
20240216,112800,29661196370,4520,4525,4530,4515,9813
20240216,112700,29616816825,4525,4530,4535,4525,3532
20240216,112600,29600821785,4535,4525,4535,4520,6049
20240216,112500,29573427655,4530,4525,4530,4520,11686
20240216,112400,29520560025,4525,4530,4530,4520,1233
20240216,112300,29514982660,4530,4535,4535,4515,38424
20240216,112200,29341204950,4535,4530,4535,4525,11875
20240216,112100,29287410880,4530,4535,4535,4530,11243
20240216,112000,29236431500,4535,4525,4535,4525,23203
20240216,111900,29131353665,4525,4515,4530,4510,23744
20240216,111800,29024002350,4515,4515,4520,4515,5347
20240216,111700,28999859525,4515,4525,4525,4515,1895
20240216,111600,28991294485,4515,4515,4520,4505,13941
20240216,111500,28928362720,4515,4505,4515,4505,5806
20240216,111400,28902163075,4510,4510,4510,4505,6661
20240216,111300,28872130350,4515,4520,4520,4505,5852
20240216,111200,28845728270,4510,4500,4520,4495,17545
20240216,111100,28766636105,4495,4505,4505,4495,2884
20240216,111000,28753658215,4500,4490,4500,4480,10407
20240216,110900,28706903780,4480,4475,4490,4470,17664
20240216,110800,28627867200,4475,4485,4485,4470,43677
20240216,110700,28432459455,4490,4475,4490,4475,19472
20240216,110600,28345205735,4480,4495,4495,4480,26205
20240216,110500,28227735655,4495,4495,4500,4490,2389
20240216,110400,28217002370,4495,4495,4495,4490,2342
20240216,110300,28206481155,4495,4505,4505,4490,2441
20240216,110200,28195506205,4500,4505,4510,4495,3899
20240216,110100,28177948110,4510,4485,4510,4485,19728
20240216,110000,28089243210,4485,4485,4490,4485,4558
20240216,105900,28068799365,4490,4495,4495,4485,6795
20240216,105800,28038300350,4490,4500,4500,4490,5751
20240216,105700,28012440655,4500,4500,4505,4495,4987
20240216,105600,27989996410,4495,4495,4500,4485,19043
20240216,105500,27904432715,4495,4505,4505,4490,6940
20240216,105400,27873218230,4505,4500,4510,4490,6523
20240216,105300,27843879690,4485,4505,4515,4485,14380
20240216,105200,27779202255,4505,4490,4505,4480,88427
20240216,105100,27382416405,4490,4510,4510,4490,39594
20240216,105000,27204193210,4510,4520,4520,4505,22325
20240216,104900,27103477395,4515,4525,4525,4515,9650
20240216,104800,27059861950,4525,4525,4525,4520,9391
20240216,104700,27017378440,4520,4515,4525,4515,4776
20240216,104600,26995791300,4515,4530,4530,4515,8476
20240216,104500,26957472310,4530,4520,4545,4515,9978
20240216,104400,26912341430,4520,4515,4520,4505,32416
20240216,104300,26766162290,4515,4520,4525,4510,31920
20240216,104200,26622025630,4520,4520,4525,4515,15708
20240216,104100,26551035300,4515,4530,4535,4515,37930
20240216,104000,26379446420,4535,4555,4555,4525,40943
20240216,103900,26193740240,4550,4535,4565,4530,57070
20240216,103800,25934079825,4535,4595,4595,4535,113176
20240216,103700,25417357990,4595,4585,4595,4570,75553
20240216,103600,25071139850,4585,4575,4600,4575,246499
20240216,103500,23940327500,4580,4555,4580,4555,161086
20240216,103400,23203893595,4560,4550,4570,4550,147002
20240216,103300,22533504040,4555,4550,4555,4545,37279
20240216,103200,22363837630,4550,4530,4555,4525,145859
20240216,103100,21701250980,4530,4510,4535,4510,70037
20240216,103000,21384293320,4510,4505,4520,4505,30177
20240216,102900,21248079695,4505,4515,4515,4500,13289
20240216,102800,21188177060,4515,4515,4515,4510,6087
20240216,102700,21160697900,4515,4505,4515,4500,26961
20240216,102600,21039178225,4510,4500,4510,4500,5058
20240216,102500,21016379610,4500,4505,4510,4495,36266
20240216,102400,20853093830,4505,4500,4510,4495,31743
20240216,102300,20710198385,4500,4515,4515,4500,58539
20240216,102200,20446173970,4515,4505,4515,4500,51880
20240216,102100,20212165740,4510,4500,4510,4495,41082
20240216,102000,20027147735,4500,4485,4500,4480,31040
20240216,101900,19887776820,4485,4485,4495,4480,6176
20240216,101800,19860089090,4495,4480,4495,4480,19534
20240216,101700,19772393535,4480,4485,4490,4480,12971
20240216,101600,19714260200,4485,4485,4490,4480,10824
20240216,101500,19665750065,4490,4480,4490,4475,10743
20240216,101400,19617610620,4485,4490,4495,4485,21452
20240216,101300,19521313095,4495,4485,4505,4485,106493
20240216,101200,19042434780,4490,4480,4490,4480,22647
20240216,101100,18940845235,4485,4470,4485,4470,31291
20240216,101000,18800713920,4470,4480,4485,4470,6759
20240216,100900,18770460945,4475,4460,4480,4455,13541
20240216,100800,18709930535,4465,4460,4465,4460,5174
20240216,100700,18686845860,4465,4465,4470,4455,10629
20240216,100600,18639453805,4465,4465,4470,4460,8168
20240216,100500,18602982960,4465,4460,4470,4450,31074
20240216,100400,18464554030,4460,4455,4465,4455,11352
20240216,100300,18413943425,4460,4460,4460,4455,4685
20240216,100200,18393063940,4455,4460,4460,4455,19601
20240216,100100,18305650910,4465,4470,4475,4460,17545
20240216,100000,18227299235,4470,4475,4480,4470,17300
20240216,095900,18149937660,4480,4485,4485,4470,14446
20240216,095800,18085298500,4480,4485,4485,4470,10966
20240216,095700,18036176905,4485,4475,4485,4470,20081
20240216,095600,17946209695,4475,4475,4485,4475,22059
20240216,095500,17847428390,4475,4485,4485,4475,11328
20240216,095400,17796687820,4485,4490,4495,4465,24428
20240216,095300,17687292990,4490,4480,4495,4480,69929
20240216,095200,17373251655,4480,4480,4480,4470,19407
20240216,095100,17286434295,4485,4480,4485,4475,29760
20240216,095000,17153073725,4480,4485,4485,4470,45055
20240216,094900,16951301170,4480,4465,4490,4465,63289
20240216,094800,16667844645,4465,4465,4475,4455,43162
20240216,094700,16475025840,4465,4465,4470,4460,30889
20240216,094600,16337120320,4465,4455,4470,4450,24020
20240216,094500,16229914830,4450,4435,4455,4435,51740
20240216,094400,15999851950,4435,4435,4440,4430,9734
20240216,094300,15956671805,4440,4430,4440,4425,29437
20240216,094200,15826117930,4435,4440,4440,4425,11103
20240216,094100,15776910915,4440,4420,4440,4420,56799
20240216,094000,15525343315,4420,4410,4425,4400,76452
20240216,093900,15188262040,4410,4400,4410,4400,19232
20240216,093800,15103563405,4405,4400,4410,4395,26921
20240216,093700,14985056110,4400,4395,4400,4390,27082
20240216,093600,14866034515,4395,4405,4405,4390,24301
20240216,093500,14759210865,4405,4400,4410,4395,22555
20240216,093400,14659962605,4400,4390,4400,4385,43920
20240216,093300,14466912285,4390,4390,4400,4380,51347
20240216,093200,14241528900,4395,4390,4400,4380,62903
20240216,093100,13965494920,4395,4415,4420,4375,272363
20240216,093000,12767637325,4415,4430,4445,4415,72489
20240216,092900,12447016620,4420,4430,4455,4420,34757
20240216,092800,12293032920,4430,4425,4435,4415,58514
20240216,092700,12034201980,4425,4430,4435,4420,70842
20240216,092600,11720731210,4425,4435,4445,4425,66103
20240216,092500,11427651880,4435,4460,4465,4435,56509
20240216,092400,11176344405,4460,4475,4475,4455,40151
20240216,092300,10997262005,4475,4485,4490,4470,28327
20240216,092200,10870302780,4485,4455,4490,4450,45449
20240216,092100,10667118400,4455,4475,4475,4455,33896
20240216,092000,10515960100,4475,4480,4485,4465,44399
20240216,091900,10317286870,4475,4475,4490,4475,59661
20240216,091800,10049836420,4475,4470,4485,4465,29700
20240216,091700,9916947500,4470,4450,4475,4450,50520
20240216,091600,9691319495,4455,4450,4460,4445,21014
20240216,091500,9597767830,4450,4450,4465,4445,64472
20240216,091400,9310597900,4450,4435,4460,4435,29720
20240216,091300,9178312690,4445,4435,4455,4430,63721
20240216,091200,8895665435,4445,4470,4480,4435,63370
20240216,091100,8613754920,4465,4460,4475,4440,56494
20240216,091000,8362357625,4465,4445,4465,4445,65148
20240216,090900,8072419075,4445,4475,4480,4435,115892
20240216,090800,7556189365,4485,4495,4505,4470,97664
20240216,090700,7117652335,4495,4460,4495,4450,118579
20240216,090600,6586733475,4465,4465,4475,4445,90306
20240216,090500,6184708645,4475,4460,4475,4450,132302
20240216,090400,5594132200,4460,4430,4465,4420,128192
20240216,090300,5024668720,4440,4450,4475,4425,188736
20240216,090200,4186487830,4455,4455,4490,4440,217456
20240216,090100,3218783550,4455,4470,4530,4455,178167
20240216,090000,2420186450,4475,4510,4555,4465,464398