KissMeData/175140/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,202500,20375257205,3560,3560,3560,3560,35778
20240215,202400,20375257205,3560,3560,3560,3560,0
20240215,202300,20375257205,3560,3560,3560,3560,0
20240215,202200,20375257205,3560,3560,3560,3560,0
20240215,202100,20375257205,3560,3560,3560,3560,0
20240215,202000,20375257205,3560,3560,3560,3560,0
20240215,201900,20375257205,3560,3560,3560,3560,0
20240215,201800,20375257205,3560,3560,3560,3560,0
20240215,201700,20375257205,3560,3560,3560,3560,0
20240215,201600,20375257205,3560,3560,3560,3560,0
20240215,201500,20375257205,3560,3560,3560,3560,0
20240215,201400,20375257205,3560,3560,3560,3560,0
20240215,201300,20375257205,3560,3560,3560,3560,0
20240215,201200,20375257205,3560,3560,3560,3560,0
20240215,201100,20375257205,3560,3560,3560,3560,0
20240215,201000,20375257205,3560,3560,3560,3560,0
20240215,200900,20375257205,3560,3560,3560,3560,0
20240215,200800,20375257205,3560,3560,3560,3560,0
20240215,200700,20375257205,3560,3560,3560,3560,0
20240215,200600,20375257205,3560,3560,3560,3560,0
20240215,200500,20375257205,3560,3560,3560,3560,0
20240215,200400,20375257205,3560,3560,3560,3560,0
20240215,200300,20375257205,3560,3560,3560,3560,0
20240215,200200,20375257205,3560,3560,3560,3560,0
20240215,200100,20375257205,3560,3560,3560,3560,0
20240215,200000,20375257205,3560,3560,3560,3560,0
20240215,195900,20375257205,3560,3560,3560,3560,0
20240215,195800,20375257205,3560,3560,3560,3560,0
20240215,195700,20375257205,3560,3560,3560,3560,0
20240215,195600,20375257205,3560,3560,3560,3560,0
20240215,195500,20375257205,3560,3560,3560,3560,35778
20240215,195400,20375257205,3560,3560,3560,3560,0
20240215,195300,20375257205,3560,3560,3560,3560,0
20240215,195200,20375257205,3560,3560,3560,3560,0
20240215,195100,20375257205,3560,3560,3560,3560,0
20240215,195000,20375257205,3560,3560,3560,3560,0
20240215,194900,20375257205,3560,3560,3560,3560,0
20240215,194800,20375257205,3560,3560,3560,3560,0
20240215,194700,20375257205,3560,3560,3560,3560,0
20240215,194600,20375257205,3560,3560,3560,3560,0
20240215,194500,20375257205,3560,3560,3560,3560,0
20240215,194400,20375257205,3560,3560,3560,3560,0
20240215,194300,20375257205,3560,3560,3560,3560,0
20240215,194200,20375257205,3560,3560,3560,3560,0
20240215,194100,20375257205,3560,3560,3560,3560,0
20240215,194000,20375257205,3560,3560,3560,3560,0
20240215,193900,20375257205,3560,3560,3560,3560,0
20240215,193800,20375257205,3560,3560,3560,3560,0
20240215,193700,20375257205,3560,3560,3560,3560,0
20240215,193600,20375257205,3560,3560,3560,3560,0
20240215,193500,20375257205,3560,3560,3560,3560,0
20240215,193400,20375257205,3560,3560,3560,3560,0
20240215,193300,20375257205,3560,3560,3560,3560,0
20240215,193200,20375257205,3560,3560,3560,3560,0
20240215,193100,20375257205,3560,3560,3560,3560,0
20240215,193000,20375257205,3560,3560,3560,3560,0
20240215,192900,20375257205,3560,3560,3560,3560,0
20240215,192800,20375257205,3560,3560,3560,3560,0
20240215,192700,20375257205,3560,3560,3560,3560,0
20240215,192600,20375257205,3560,3560,3560,3560,0
20240215,192500,20375257205,3560,3560,3560,3560,35778
20240215,192400,20375257205,3560,3560,3560,3560,0
20240215,192300,20375257205,3560,3560,3560,3560,0
20240215,192200,20375257205,3560,3560,3560,3560,0
20240215,192100,20375257205,3560,3560,3560,3560,0
20240215,192000,20375257205,3560,3560,3560,3560,0
20240215,191900,20375257205,3560,3560,3560,3560,0
20240215,191800,20375257205,3560,3560,3560,3560,0
20240215,191700,20375257205,3560,3560,3560,3560,0
20240215,191600,20375257205,3560,3560,3560,3560,0
20240215,191500,20375257205,3560,3560,3560,3560,0
20240215,191400,20375257205,3560,3560,3560,3560,0
20240215,191300,20375257205,3560,3560,3560,3560,0
20240215,191200,20375257205,3560,3560,3560,3560,0
20240215,191100,20375257205,3560,3560,3560,3560,0
20240215,191000,20375257205,3560,3560,3560,3560,0
20240215,190900,20375257205,3560,3560,3560,3560,0
20240215,190800,20375257205,3560,3560,3560,3560,0
20240215,190700,20375257205,3560,3560,3560,3560,0
20240215,190600,20375257205,3560,3560,3560,3560,0
20240215,190500,20375257205,3560,3560,3560,3560,0
20240215,190400,20375257205,3560,3560,3560,3560,0
20240215,190300,20375257205,3560,3560,3560,3560,0
20240215,190200,20375257205,3560,3560,3560,3560,0
20240215,190100,20375257205,3560,3560,3560,3560,0
20240215,190000,20375257205,3560,3560,3560,3560,0
20240215,185900,20375257205,3560,3560,3560,3560,0
20240215,185800,20375257205,3560,3560,3560,3560,0
20240215,185700,20375257205,3560,3560,3560,3560,0
20240215,185600,20375257205,3560,3560,3560,3560,0
20240215,185500,20375257205,3560,3560,3560,3560,35778
20240215,185400,20375257205,3560,3560,3560,3560,0
20240215,185300,20375257205,3560,3560,3560,3560,0
20240215,185200,20375257205,3560,3560,3560,3560,0
20240215,185100,20375257205,3560,3560,3560,3560,0
20240215,185000,20375257205,3560,3560,3560,3560,0
20240215,184900,20375257205,3560,3560,3560,3560,0
20240215,184800,20375257205,3560,3560,3560,3560,0
20240215,184700,20375257205,3560,3560,3560,3560,0
20240215,184600,20375257205,3560,3560,3560,3560,0
20240215,184500,20375257205,3560,3560,3560,3560,0
20240215,184400,20375257205,3560,3560,3560,3560,0
20240215,184300,20375257205,3560,3560,3560,3560,0
20240215,184200,20375257205,3560,3560,3560,3560,0
20240215,184100,20375257205,3560,3560,3560,3560,0
20240215,184000,20375257205,3560,3560,3560,3560,0
20240215,183900,20375257205,3560,3560,3560,3560,0
20240215,183800,20375257205,3560,3560,3560,3560,0
20240215,183700,20375257205,3560,3560,3560,3560,0
20240215,183600,20375257205,3560,3560,3560,3560,0
20240215,183500,20375257205,3560,3560,3560,3560,0
20240215,183400,20375257205,3560,3560,3560,3560,0
20240215,183300,20375257205,3560,3560,3560,3560,0
20240215,183200,20375257205,3560,3560,3560,3560,0
20240215,183100,20375257205,3560,3560,3560,3560,0
20240215,183000,20375257205,3560,3560,3560,3560,0
20240215,182900,20375257205,3560,3560,3560,3560,0
20240215,182800,20375257205,3560,3560,3560,3560,0
20240215,182700,20375257205,3560,3560,3560,3560,0
20240215,182600,20375257205,3560,3560,3560,3560,0
20240215,182500,20375257205,3560,3560,3560,3560,35778
20240215,182400,20375257205,3560,3560,3560,3560,0
20240215,182300,20375257205,3560,3560,3560,3560,0
20240215,182200,20375257205,3560,3560,3560,3560,0
20240215,182100,20375257205,3560,3560,3560,3560,0
20240215,182000,20375257205,3560,3560,3560,3560,0
20240215,181900,20375257205,3560,3560,3560,3560,0
20240215,181800,20375257205,3560,3560,3560,3560,0
20240215,181700,20375257205,3560,3560,3560,3560,0
20240215,181600,20375257205,3560,3560,3560,3560,0
20240215,181500,20375257205,3560,3560,3560,3560,0
20240215,181400,20375257205,3560,3560,3560,3560,0
20240215,181300,20375257205,3560,3560,3560,3560,0
20240215,181200,20375257205,3560,3560,3560,3560,0
20240215,181100,20375257205,3560,3560,3560,3560,0
20240215,181000,20375257205,3560,3560,3560,3560,0
20240215,180900,20375257205,3560,3560,3560,3560,0
20240215,180800,20375257205,3560,3560,3560,3560,0
20240215,180700,20375257205,3560,3560,3560,3560,0
20240215,180600,20375257205,3560,3560,3560,3560,0
20240215,180500,20375257205,3560,3560,3560,3560,0
20240215,180400,20375257205,3560,3560,3560,3560,0
20240215,180300,20375257205,3560,3560,3560,3560,0
20240215,180200,20375257205,3560,3560,3560,3560,0
20240215,180100,20375257205,3560,3560,3560,3560,0
20240215,180000,20375257205,3560,3560,3560,3560,0
20240215,175900,20375257205,3560,3560,3560,3560,0
20240215,175800,20375257205,3560,3560,3560,3560,0
20240215,175700,20375257205,3560,3560,3560,3560,0
20240215,175600,20375257205,3560,3560,3560,3560,0
20240215,175500,20375257205,3560,3560,3560,3560,35778
20240215,175400,20375257205,3560,3560,3560,3560,0
20240215,175300,20375257205,3560,3560,3560,3560,0
20240215,175200,20375257205,3560,3560,3560,3560,0
20240215,175100,20375257205,3560,3560,3560,3560,0
20240215,175000,20375257205,3560,3560,3560,3560,0
20240215,174900,20375257205,3560,3560,3560,3560,0
20240215,174800,20375257205,3560,3560,3560,3560,0
20240215,174700,20375257205,3560,3560,3560,3560,0
20240215,174600,20375257205,3560,3560,3560,3560,0
20240215,174500,20375257205,3560,3560,3560,3560,0
20240215,174400,20375257205,3560,3560,3560,3560,0
20240215,174300,20375257205,3560,3560,3560,3560,0
20240215,174200,20375257205,3560,3560,3560,3560,0
20240215,174100,20375257205,3560,3560,3560,3560,0
20240215,174000,20375257205,3560,3560,3560,3560,0
20240215,173900,20375257205,3560,3560,3560,3560,0
20240215,173800,20375257205,3560,3560,3560,3560,0
20240215,173700,20375257205,3560,3560,3560,3560,0
20240215,173600,20375257205,3560,3560,3560,3560,0
20240215,173500,20375257205,3560,3560,3560,3560,0
20240215,173400,20375257205,3560,3560,3560,3560,0
20240215,173300,20375257205,3560,3560,3560,3560,0
20240215,173200,20375257205,3560,3560,3560,3560,0
20240215,173100,20375257205,3560,3560,3560,3560,0
20240215,173000,20375257205,3560,3560,3560,3560,0
20240215,172900,20375257205,3560,3560,3560,3560,0
20240215,172800,20375257205,3560,3560,3560,3560,0
20240215,172700,20375257205,3560,3560,3560,3560,0
20240215,172600,20375257205,3560,3560,3560,3560,0
20240215,172500,20375257205,3560,3560,3560,3560,35778
20240215,172400,20375257205,3560,3560,3560,3560,0
20240215,172300,20375257205,3560,3560,3560,3560,0
20240215,172200,20375257205,3560,3560,3560,3560,0
20240215,172100,20375257205,3560,3560,3560,3560,0
20240215,172000,20375257205,3560,3560,3560,3560,0
20240215,171900,20375257205,3560,3560,3560,3560,0
20240215,171800,20375257205,3560,3560,3560,3560,0
20240215,171700,20375257205,3560,3560,3560,3560,0
20240215,171600,20375257205,3560,3560,3560,3560,0
20240215,171500,20375257205,3560,3560,3560,3560,0
20240215,171400,20375257205,3560,3560,3560,3560,0
20240215,171300,20375257205,3560,3560,3560,3560,0
20240215,171200,20375257205,3560,3560,3560,3560,0
20240215,171100,20375257205,3560,3560,3560,3560,0
20240215,171000,20375257205,3560,3560,3560,3560,0
20240215,170900,20375257205,3560,3560,3560,3560,0
20240215,170800,20375257205,3560,3560,3560,3560,0
20240215,170700,20375257205,3560,3560,3560,3560,0
20240215,170600,20375257205,3560,3560,3560,3560,0
20240215,170500,20375257205,3560,3560,3560,3560,0
20240215,170400,20375257205,3560,3560,3560,3560,0
20240215,170300,20375257205,3560,3560,3560,3560,0
20240215,170200,20375257205,3560,3560,3560,3560,0
20240215,170100,20375257205,3560,3560,3560,3560,0
20240215,170000,20375257205,3560,3560,3560,3560,0
20240215,165900,20375257205,3560,3560,3560,3560,0
20240215,165800,20375257205,3560,3560,3560,3560,0
20240215,165700,20375257205,3560,3560,3560,3560,0
20240215,165600,20375257205,3560,3560,3560,3560,0
20240215,165500,20375257205,3560,3560,3560,3560,35778
20240215,165400,20375257205,3560,3560,3560,3560,0
20240215,165300,20375257205,3560,3560,3560,3560,0
20240215,165200,20375257205,3560,3560,3560,3560,0
20240215,165100,20375257205,3560,3560,3560,3560,0
20240215,165000,20375257205,3560,3560,3560,3560,0
20240215,164900,20375257205,3560,3560,3560,3560,0
20240215,164800,20375257205,3560,3560,3560,3560,0
20240215,164700,20375257205,3560,3560,3560,3560,0
20240215,164600,20375257205,3560,3560,3560,3560,0
20240215,164500,20375257205,3560,3560,3560,3560,0
20240215,164400,20375257205,3560,3560,3560,3560,0
20240215,164300,20375257205,3560,3560,3560,3560,0
20240215,164200,20375257205,3560,3560,3560,3560,0
20240215,164100,20375257205,3560,3560,3560,3560,0
20240215,164000,20375257205,3560,3560,3560,3560,0
20240215,163900,20375257205,3560,3560,3560,3560,0
20240215,163800,20375257205,3560,3560,3560,3560,0
20240215,163700,20375257205,3560,3560,3560,3560,0
20240215,163600,20375257205,3560,3560,3560,3560,0
20240215,163500,20375257205,3560,3560,3560,3560,0
20240215,163400,20375257205,3560,3560,3560,3560,0
20240215,163300,20375257205,3560,3560,3560,3560,0
20240215,163200,20375257205,3560,3560,3560,3560,0
20240215,163100,20375257205,3560,3560,3560,3560,0
20240215,163000,20375257205,3560,3560,3560,3560,0
20240215,162900,20375257205,3560,3560,3560,3560,0
20240215,162800,20375257205,3560,3560,3560,3560,0
20240215,162700,20375257205,3560,3560,3560,3560,0
20240215,162600,20375257205,3560,3560,3560,3560,0
20240215,162500,20375257205,3560,3560,3560,3560,35778
20240215,162400,20375257205,3560,3560,3560,3560,0
20240215,162300,20375257205,3560,3560,3560,3560,0
20240215,162200,20375257205,3560,3560,3560,3560,0
20240215,162100,20375257205,3560,3560,3560,3560,0
20240215,162000,20375257205,3560,3560,3560,3560,0
20240215,161900,20375257205,3560,3560,3560,3560,0
20240215,161800,20375257205,3560,3560,3560,3560,0
20240215,161700,20375257205,3560,3560,3560,3560,0
20240215,161600,20375257205,3560,3560,3560,3560,0
20240215,161500,20375257205,3560,3560,3560,3560,0
20240215,161400,20375257205,3560,3560,3560,3560,0
20240215,161300,20375257205,3560,3560,3560,3560,0
20240215,161200,20375257205,3560,3560,3560,3560,0
20240215,161100,20375257205,3560,3560,3560,3560,0
20240215,161000,20375257205,3560,3560,3560,3560,0
20240215,160900,20375257205,3560,3560,3560,3560,0
20240215,160800,20375257205,3560,3560,3560,3560,0
20240215,160700,20375257205,3560,3560,3560,3560,0
20240215,160600,20375257205,3560,3560,3560,3560,0
20240215,160500,20375257205,3560,3560,3560,3560,0
20240215,160400,20375257205,3560,3560,3560,3560,0
20240215,160300,20375257205,3560,3560,3560,3560,0
20240215,160200,20375257205,3560,3560,3560,3560,0
20240215,160100,20375257205,3560,3560,3560,3560,0
20240215,160000,20375257205,3560,3560,3560,3560,0
20240215,155900,20375257205,3560,3560,3560,3560,0
20240215,155800,20375257205,3560,3560,3560,3560,0
20240215,155700,20375257205,3560,3560,3560,3560,0
20240215,155600,20375257205,3560,3560,3560,3560,0
20240215,155500,20375257205,3560,3560,3560,3560,35778
20240215,155400,20375257205,3560,3560,3560,3560,0
20240215,155300,20375257205,3560,3560,3560,3560,0
20240215,155200,20375257205,3560,3560,3560,3560,0
20240215,155100,20375257205,3560,3560,3560,3560,0
20240215,155000,20375257205,3560,3560,3560,3560,0
20240215,154900,20375257205,3560,3560,3560,3560,0
20240215,154800,20375257205,3560,3560,3560,3560,0
20240215,154700,20375257205,3560,3560,3560,3560,0
20240215,154600,20375257205,3560,3560,3560,3560,0
20240215,154500,20375257205,3560,3560,3560,3560,0
20240215,154400,20375257205,3560,3560,3560,3560,0
20240215,154300,20375257205,3560,3560,3560,3560,0
20240215,154200,20375257205,3560,3560,3560,3560,0
20240215,154100,20375257205,3560,3560,3560,3560,0
20240215,154000,20375257205,3560,3560,3560,3560,0
20240215,153900,20375257205,3560,3560,3560,3560,0
20240215,153800,20375257205,3560,3560,3560,3560,0
20240215,153700,20375257205,3560,3560,3560,3560,0
20240215,153600,20375257205,3560,3560,3560,3560,0
20240215,153500,20375257205,3560,3560,3560,3560,0
20240215,153400,20375257205,3560,3560,3560,3560,0
20240215,153300,20375257205,3560,3560,3560,3560,0
20240215,153200,20375257205,3560,3560,3560,3560,0
20240215,153100,20375257205,3560,3560,3560,3560,0
20240215,153000,20375257205,3560,3560,3560,3560,35778
20240215,152900,20247887525,3565,3565,3565,3565,0
20240215,152800,20247887525,3565,3565,3565,3565,0
20240215,152700,20247887525,3565,3565,3565,3565,0
20240215,152600,20247887525,3565,3565,3565,3565,0
20240215,152500,20247887525,3565,3565,3565,3565,0
20240215,152400,20247887525,3565,3565,3565,3565,0
20240215,152300,20247887525,3565,3565,3565,3565,0
20240215,152200,20247887525,3565,3565,3565,3565,0
20240215,152100,20247887525,3565,3565,3565,3565,0
20240215,152000,20247887525,3565,3565,3565,3565,0
20240215,151900,20247887525,3565,3560,3570,3560,24467
20240215,151800,20160742805,3560,3565,3565,3560,51029
20240215,151700,19979069570,3565,3560,3565,3560,14479
20240215,151600,19927495450,3565,3565,3570,3560,5041
20240215,151500,19909529810,3570,3580,3580,3565,14993
20240215,151400,19856054540,3580,3585,3585,3570,7630
20240215,151300,19828719565,3585,3585,3595,3580,25931
20240215,151200,19735709680,3585,3570,3585,3570,9947
20240215,151100,19700141070,3575,3570,3575,3565,14423
20240215,151000,19648665720,3570,3565,3575,3565,6221
20240215,150900,19626464620,3570,3570,3575,3565,4602
20240215,150800,19610035125,3570,3565,3570,3560,7283
20240215,150700,19584067225,3565,3570,3575,3560,12762
20240215,150600,19538571325,3570,3590,3595,3565,24986
20240215,150500,19449152380,3590,3600,3600,3590,4888
20240215,150400,19431591290,3600,3605,3605,3595,1349
20240215,150300,19426737830,3605,3600,3605,3595,2247
20240215,150200,19418649710,3600,3600,3605,3595,4052
20240215,150100,19404071930,3605,3605,3605,3600,5119
20240215,150000,19385630210,3605,3610,3610,3600,5697
20240215,145900,19365109170,3610,3615,3615,3605,1215
20240215,145800,19360727030,3615,3610,3615,3605,3661
20240215,145700,19347518385,3610,3605,3615,3605,3154
20240215,145600,19336143390,3605,3600,3605,3595,6916
20240215,145500,19311249000,3600,3595,3600,3590,4018
20240215,145400,19296806990,3595,3620,3620,3585,5089
20240215,145300,19278472100,3620,3615,3620,3610,6212
20240215,145200,19256002260,3615,3610,3615,3605,2941
20240215,145100,19245384565,3610,3600,3610,3600,3741
20240215,145000,19231903860,3600,3595,3600,3595,2240
20240215,144900,19223844535,3600,3590,3600,3585,614
20240215,144800,19221640085,3585,3590,3600,3585,2631
20240215,144700,19212201215,3585,3585,3605,3585,3124
20240215,144600,19200977425,3585,3595,3595,3580,3881
20240215,144500,19187061230,3595,3595,3600,3580,2180
20240215,144400,19179232885,3595,3605,3605,3580,6404
20240215,144300,19156191710,3605,3610,3610,3600,3179
20240215,144200,19144736085,3610,3600,3610,3575,8845
20240215,144100,19112896735,3600,3575,3605,3570,10888
20240215,144000,19073746230,3570,3585,3590,3565,19367
20240215,143900,19004587220,3590,3600,3600,3590,3243
20240215,143800,18992938015,3600,3585,3600,3585,6168
20240215,143700,18970804480,3590,3580,3595,3580,7041
20240215,143600,18945551240,3575,3585,3585,3570,7678
20240215,143500,18918085435,3585,3630,3630,3560,86534
20240215,143400,18608855950,3625,3630,3635,3620,5242
20240215,143300,18589847870,3635,3620,3635,3615,4360
20240215,143200,18574045740,3620,3615,3620,3610,744
20240215,143100,18571354580,3620,3630,3635,3590,27865
20240215,143000,18470879855,3625,3640,3640,3620,8542
20240215,142900,18439878035,3640,3640,3640,3635,1752
20240215,142800,18433505255,3640,3645,3645,3620,8470
20240215,142700,18402750180,3645,3645,3645,3635,2355
20240215,142600,18394181730,3645,3650,3655,3635,1723
20240215,142500,18387904295,3655,3660,3660,3640,4116
20240215,142400,18372902545,3665,3665,3665,3650,5118
20240215,142300,18354194020,3660,3670,3670,3660,1342
20240215,142200,18349275870,3670,3670,3675,3665,3037
20240215,142100,18338131570,3675,3680,3680,3670,2341
20240215,142000,18329533415,3675,3675,3680,3670,1728
20240215,141900,18323182460,3680,3690,3690,3680,2284
20240215,141800,18314771490,3685,3700,3700,3685,1160
20240215,141700,18310487670,3700,3705,3710,3685,15056
20240215,141600,18254741680,3705,3685,3710,3650,20012
20240215,141500,18180892415,3685,3660,3685,3660,2932
20240215,141400,18170127905,3665,3645,3665,3645,8007
20240215,141300,18140895095,3650,3650,3650,3640,2575
20240215,141200,18131514575,3640,3650,3655,3640,7496
20240215,141100,18104182825,3655,3660,3660,3645,2348
20240215,141000,18095609545,3660,3670,3675,3660,2217
20240215,140900,18087475880,3665,3640,3675,3630,5883
20240215,140800,18065987005,3630,3655,3660,3610,25136
20240215,140700,17974478660,3655,3700,3700,3650,21824
20240215,140600,17894247030,3700,3695,3700,3690,10160
20240215,140500,17856699310,3690,3690,3695,3680,11571
20240215,140400,17814050335,3690,3700,3705,3655,20604
20240215,140300,17737931805,3705,3650,3705,3650,46429
20240215,140200,17566303765,3665,3610,3665,3610,18395
20240215,140100,17499410805,3615,3605,3625,3600,10920
20240215,140000,17459929585,3605,3595,3605,3590,5760
20240215,135900,17439201360,3595,3595,3610,3590,39075
20240215,135800,17298636045,3595,3580,3595,3575,17941
20240215,135700,17234347590,3580,3580,3590,3575,11099
20240215,135600,17194601105,3580,3560,3580,3560,31500
20240215,135500,17082314420,3565,3580,3580,3560,14895
20240215,135400,17029139010,3570,3560,3595,3560,215926
20240215,135300,16259906685,3560,3560,3560,3560,12689
20240215,135200,16214733845,3560,3580,3585,3560,89321
20240215,135100,15896538485,3585,3585,3595,3575,23382
20240215,135000,15812726075,3585,3600,3600,3560,165707
20240215,134900,15221928415,3585,3630,3635,3585,62595
20240215,134800,14996384430,3630,3640,3640,3620,16871
20240215,134700,14935167270,3635,3635,3650,3630,5659
20240215,134600,14914577330,3635,3645,3650,3625,21273
20240215,134500,14837292800,3645,3650,3650,3620,36623
20240215,134400,14704225585,3650,3665,3675,3650,26019
20240215,134300,14609063455,3665,3685,3685,3660,16795
20240215,134200,14547502000,3690,3690,3700,3675,11307
20240215,134100,14505831315,3685,3700,3700,3685,24696
20240215,134000,14414675980,3700,3725,3725,3700,27343
20240215,133900,14313288850,3725,3750,3750,3725,9631
20240215,133800,14277327755,3750,3755,3755,3745,3660
20240215,133700,14263603870,3755,3760,3765,3755,1023
20240215,133600,14259759265,3765,3760,3765,3750,2765
20240215,133500,14249369885,3760,3760,3760,3755,927
20240215,133400,14245885775,3760,3755,3760,3750,2192
20240215,133300,14237652085,3755,3730,3755,3720,5437
20240215,133200,14217348840,3725,3740,3740,3725,14371
20240215,133100,14163728980,3740,3765,3770,3740,26147
20240215,133000,14065614250,3765,3780,3780,3765,9424
20240215,132900,14030106390,3775,3800,3800,3775,5060
20240215,132800,14010936990,3795,3800,3805,3795,3629
20240215,132700,13997147705,3800,3800,3805,3800,1416
20240215,132600,13991764400,3800,3800,3800,3790,3113
20240215,132500,13979936325,3795,3795,3800,3790,1484
20240215,132400,13974304570,3795,3790,3805,3785,2405
20240215,132300,13965182270,3790,3785,3790,3780,3764
20240215,132200,13950934655,3780,3780,3780,3775,2176
20240215,132100,13942715385,3775,3760,3780,3760,2200
20240215,132000,13934431370,3765,3770,3770,3760,9672
20240215,131900,13898026330,3770,3780,3780,3765,5375
20240215,131800,13877754585,3780,3785,3785,3775,3200
20240215,131700,13865654925,3785,3785,3790,3780,6008
20240215,131600,13842925150,3785,3780,3785,3780,3040
20240215,131500,13831430340,3775,3785,3785,3760,3461
20240215,131400,13818355255,3780,3770,3785,3760,20840
20240215,131300,13739818600,3770,3780,3780,3765,5839
20240215,131200,13717805540,3780,3795,3805,3770,24575
20240215,131100,13624844390,3795,3830,3830,3795,23061
20240215,131000,13537104675,3830,3840,3840,3820,3224
20240215,130900,13524770090,3830,3820,3830,3815,2235
20240215,130800,13516224395,3825,3815,3825,3815,820
20240215,130700,13513090600,3810,3815,3815,3810,8202
20240215,130600,13481817955,3815,3820,3830,3815,3931
20240215,130500,13466802805,3820,3835,3835,3820,6266
20240215,130400,13442836650,3830,3840,3840,3830,4139
20240215,130300,13426952965,3840,3835,3840,3835,2
20240215,130200,13426945290,3835,3830,3835,3830,1380
20240215,130100,13421655645,3830,3830,3830,3825,1582
20240215,130000,13415599020,3830,3825,3830,3825,2531
20240215,125900,13405917710,3825,3840,3840,3825,4696
20240215,125800,13387925545,3845,3835,3845,3835,1514
20240215,125700,13382112470,3835,3845,3855,3835,2184
20240215,125600,13373715505,3855,3860,3865,3850,1040
20240215,125500,13369709990,3860,3865,3865,3850,5209
20240215,125400,13349625105,3860,3860,3865,3860,1747
20240215,125300,13342881645,3865,3860,3865,3860,618
20240215,125200,13340494075,3865,3865,3870,3860,981
20240215,125100,13336702495,3865,3865,3865,3865,696
20240215,125000,13334012455,3865,3865,3870,3860,2218
20240215,124900,13325439180,3865,3860,3865,3860,593
20240215,124800,13323147735,3860,3855,3860,3855,814
20240215,124700,13320005705,3855,3860,3860,3855,704
20240215,124600,13317291630,3855,3850,3860,3850,1032
20240215,124500,13313313470,3850,3845,3850,3845,272
20240215,124400,13312266395,3840,3840,3840,3835,4283
20240215,124300,13295825485,3840,3835,3840,3835,883
20240215,124200,13292438370,3835,3830,3835,3830,622
20240215,124100,13290053010,3835,3840,3840,3830,1267
20240215,124000,13285194065,3840,3840,3845,3835,982
20240215,123900,13281423255,3840,3840,3840,3830,1352
20240215,123800,13276237615,3840,3840,3840,3830,1302
20240215,123700,13271247225,3840,3845,3845,3835,2592
20240215,123600,13261293280,3840,3845,3845,3840,520
20240215,123500,13259294875,3845,3845,3850,3845,660
20240215,123400,13256757120,3845,3830,3845,3825,2076
20240215,123300,13248801170,3825,3830,3830,3820,4582
20240215,123200,13231278560,3830,3840,3840,3830,3208
20240215,123100,13218976620,3840,3845,3850,3830,4659
20240215,123000,13201083460,3845,3850,3860,3845,627
20240215,122900,13198670100,3850,3850,3850,3845,53
20240215,122800,13198466090,3845,3845,3845,3840,3650
20240215,122700,13184447100,3840,3860,3860,3840,5102
20240215,122600,13164805215,3860,3855,3860,3855,1289
20240215,122500,13159831410,3860,3870,3870,3855,851
20240215,122400,13156546900,3870,3870,3875,3870,580
20240215,122300,13154301000,3880,3865,3880,3855,5856
20240215,122200,13131689215,3860,3860,3865,3850,2813
20240215,122100,13120832940,3860,3840,3860,3835,6631
20240215,122000,13095349025,3840,3835,3840,3825,886
20240215,121900,13091950830,3835,3810,3835,3810,8742
20240215,121800,13058537130,3810,3810,3815,3810,2037
20240215,121700,13050775420,3810,3815,3815,3805,2790
20240215,121600,13040154870,3815,3815,3820,3800,9611
20240215,121500,13003594880,3820,3830,3830,3815,3329
20240215,121400,12990874280,3830,3830,3835,3825,3955
20240215,121300,12975728210,3830,3805,3835,3805,2570
20240215,121200,12965919210,3800,3860,3865,3800,29907
20240215,121100,12851611400,3865,3875,3875,3855,3077
20240215,121000,12839719015,3880,3880,3880,3870,4268
20240215,120900,12823182270,3880,3870,3880,3870,303
20240215,120800,12822007575,3875,3875,3875,3870,719
20240215,120700,12819222435,3875,3870,3875,3870,528
20240215,120600,12817178950,3870,3860,3870,3860,1721
20240215,120500,12810530090,3855,3855,3860,3855,1217
20240215,120400,12805838550,3860,3865,3870,3850,1439
20240215,120300,12800293990,3850,3865,3870,3850,2002
20240215,120200,12792572740,3865,3860,3870,3860,739
20240215,120100,12789717550,3860,3865,3870,3860,368
20240215,120000,12788295510,3865,3860,3865,3850,1598
20240215,115900,12782133100,3860,3860,3870,3855,1011
20240215,115800,12778231325,3860,3860,3865,3850,1549
20240215,115700,12772258520,3865,3875,3875,3860,9806
20240215,115600,12734318075,3875,3890,3890,3870,6266
20240215,115500,12710048500,3880,3890,3890,3875,2626
20240215,115400,12699848315,3900,3920,3920,3900,26565
20240215,115300,12596171045,3915,3870,3915,3870,12260
20240215,115200,12548482150,3870,3860,3880,3845,11953
20240215,115100,12502224030,3860,3845,3860,3840,8246
20240215,115000,12470481765,3845,3840,3845,3840,3621
20240215,114900,12456570525,3840,3835,3840,3830,1785
20240215,114800,12449727120,3830,3830,3835,3830,1809
20240215,114700,12442797145,3835,3830,3835,3825,3000
20240215,114600,12431300375,3830,3830,3830,3820,2703
20240215,114500,12420961435,3825,3835,3835,3825,1383
20240215,114400,12415668935,3835,3815,3835,3815,2887
20240215,114300,12404634425,3815,3820,3820,3805,4391
20240215,114200,12387890385,3820,3840,3840,3820,9580
20240215,114100,12351274340,3840,3830,3840,3830,1533
20240215,114000,12345395710,3835,3830,3835,3820,3207
20240215,113900,12333121675,3830,3805,3835,3805,8161
20240215,113800,12301979665,3810,3800,3815,3795,5153
20240215,113700,12282357465,3800,3810,3815,3795,4543
20240215,113600,12265073160,3810,3820,3820,3795,18146
20240215,113500,12195969165,3820,3815,3820,3805,6012
20240215,113400,12173035345,3820,3840,3845,3820,10941
20240215,113300,12131183735,3840,3825,3840,3820,3722
20240215,113200,12116944750,3825,3845,3845,3800,32834
20240215,113100,11991795460,3845,3855,3865,3845,5476
20240215,113000,11970692580,3860,3860,3880,3860,9089
20240215,112900,11935530770,3870,3860,3870,3800,31553
20240215,112800,11814720550,3865,3895,3895,3860,22127
20240215,112700,11729108180,3900,3900,3905,3890,1892
20240215,112600,11721737615,3905,3910,3910,3890,995
20240215,112500,11717859580,3890,3915,3920,3890,11100
20240215,112400,11674635890,3915,3895,3920,3890,14716
20240215,112300,11617312145,3895,3895,3895,3890,5076
20240215,112200,11597560545,3895,3895,3895,3880,9897
20240215,112100,11559093425,3895,3935,3935,3890,16807
20240215,112000,11493413915,3935,3940,3940,3930,569
20240215,111900,11491175155,3945,3940,3950,3925,2747
20240215,111800,11480340670,3940,3900,3945,3895,14506
20240215,111700,11423470500,3900,3910,3910,3900,5588
20240215,111600,11401653425,3910,3910,3920,3900,10608
20240215,111500,11360189365,3920,3915,3925,3910,2088
20240215,111400,11352012260,3915,3925,3925,3915,2775
20240215,111300,11341136190,3925,3910,3925,3910,5137
20240215,111200,11321019745,3910,3905,3910,3895,3279
20240215,111100,11308208565,3905,3890,3910,3885,6103
20240215,111000,11284430310,3890,3895,3895,3860,8491
20240215,110900,11251539750,3900,3880,3910,3860,28365
20240215,110800,11141370585,3875,3930,3930,3875,28481
20240215,110700,11030170390,3930,3945,3955,3930,6226
20240215,110600,11005643645,3955,3960,3975,3940,2971
20240215,110500,10993909970,3975,3965,3980,3960,4924
20240215,110400,10974373050,3965,3950,3965,3940,2402
20240215,110300,10964878730,3960,3935,3960,3930,3750
20240215,110200,10950106895,3930,3950,3950,3920,14681
20240215,110100,10892438315,3940,3965,3970,3925,16617
20240215,110000,10826843700,3970,3980,3980,3965,5642
20240215,105900,10804434020,3980,3985,3990,3975,11149
20240215,105800,10760068295,3990,3990,4000,3965,8606
20240215,105700,10725720985,3990,3970,3990,3945,14832
20240215,105600,10667017620,3955,4020,4035,3950,43126
20240215,105500,10494866340,4025,4025,4025,4010,6226
20240215,105400,10469851710,4030,4025,4040,4015,5683
20240215,105300,10446971830,4025,4010,4040,4000,9179
20240215,105200,10410076915,3990,4010,4025,3980,23887
20240215,105100,10314436555,4010,4060,4075,4005,16041
20240215,105000,10249696170,4060,4020,4100,4020,32366
20240215,104900,10118251385,4025,3990,4050,3990,35679
20240215,104800,9974554460,4000,3975,4005,3950,19507
20240215,104700,9896834430,3980,3975,3990,3965,11100
20240215,104600,9852706445,3975,3975,3980,3960,12475
20240215,104500,9803223950,3975,3945,3995,3935,14750
20240215,104400,9744851015,3945,3935,3955,3930,10845
20240215,104300,9702147325,3935,3905,3940,3865,37790
20240215,104200,9554930805,3920,3970,3990,3905,42437
20240215,104100,9388202945,3985,3980,4010,3980,4980
20240215,104000,9368339080,3990,4020,4020,3960,6619
20240215,103900,9341933595,4010,3955,4060,3955,42148
20240215,103800,9172750360,3955,3980,3980,3925,46102
20240215,103700,8990289340,3975,3990,4000,3965,22520
20240215,103600,8900596105,3990,3990,3990,3960,34099
20240215,103500,8765205740,3995,4045,4085,3975,63708
20240215,103400,8509028530,4045,3930,4125,3910,80250
20240215,103300,8185765635,3935,3865,3955,3860,57356
20240215,103200,7961280085,3860,3835,3860,3835,18973
20240215,103100,7888284055,3835,3840,3840,3820,13294
20240215,103000,7837300395,3835,3810,3835,3810,18878
20240215,102900,7765124215,3810,3790,3810,3790,8373
20240215,102800,7733302970,3795,3795,3795,3785,7091
20240215,102700,7706435515,3790,3785,3795,3780,3784
20240215,102600,7692104835,3790,3800,3800,3790,2500
20240215,102500,7682616745,3800,3800,3800,3770,8233
20240215,102400,7651432595,3800,3820,3820,3770,16571
20240215,102300,7588531475,3820,3810,3825,3800,19890
20240215,102200,7512604420,3815,3770,3815,3770,6912
20240215,102100,7486412580,3775,3815,3815,3765,14205
20240215,102000,7432493630,3815,3770,3820,3765,41878
20240215,101900,7273672385,3770,3755,3785,3755,14779
20240215,101800,7217993385,3755,3720,3755,3720,9471
20240215,101700,7182574175,3715,3725,3740,3715,7857
20240215,101600,7153314240,3720,3735,3735,3720,16112
20240215,101500,7093234680,3730,3745,3750,3730,4759
20240215,101400,7075425070,3750,3755,3755,3745,7279
20240215,101300,7048132575,3760,3760,3765,3755,8893
20240215,101200,7014707765,3765,3735,3765,3735,10021
20240215,101100,6977186720,3735,3720,3735,3720,2495
20240215,101000,6967901850,3725,3735,3740,3715,6858
20240215,100900,6942340365,3735,3730,3740,3730,4466
20240215,100800,6925666915,3730,3720,3730,3720,4358
20240215,100700,6909443765,3710,3725,3730,3710,6949
20240215,100600,6883620180,3725,3740,3750,3725,6222
20240215,100500,6860389970,3745,3755,3755,3725,8206
20240215,100400,6829715115,3755,3740,3760,3720,7031
20240215,100300,6803445475,3750,3750,3765,3740,10037
20240215,100200,6765765835,3760,3750,3765,3740,15076
20240215,100100,6709263205,3785,3800,3800,3715,71257
20240215,100000,6442445490,3800,3785,3825,3775,41118
20240215,095900,6286103410,3785,3765,3785,3740,22050
20240215,095800,6203254585,3765,3745,3765,3730,16952
20240215,095700,6139784505,3735,3730,3750,3730,7835
20240215,095600,6110476730,3740,3730,3750,3720,8076
20240215,095500,6080306915,3730,3730,3735,3705,23630
20240215,095400,5992387505,3735,3735,3765,3730,20252
20240215,095300,5916627155,3735,3705,3740,3705,72783
20240215,095200,5646339570,3705,3690,3710,3690,16485
20240215,095100,5585290945,3690,3680,3695,3670,23101
20240215,095000,5500175250,3680,3660,3685,3660,19299
20240215,094900,5429206745,3660,3645,3665,3645,7887
20240215,094800,5400370890,3655,3645,3660,3640,22154
20240215,094700,5319582985,3650,3670,3670,3635,29911
20240215,094600,5210413235,3670,3670,3675,3660,6677
20240215,094500,5185943720,3675,3680,3685,3655,23468
20240215,094400,5099925740,3680,3680,3685,3665,6993
20240215,094300,5074236675,3680,3680,3700,3680,11422
20240215,094200,5032119085,3680,3680,3680,3670,4794
20240215,094100,5014489050,3680,3680,3690,3660,17104
20240215,094000,4951735070,3680,3685,3685,3675,7720
20240215,093900,4923325855,3685,3670,3700,3660,32237
20240215,093800,4804671315,3665,3650,3670,3645,18009
20240215,093700,4738781735,3645,3630,3645,3630,3659
20240215,093600,4725455000,3640,3630,3650,3625,26359
20240215,093500,4629689650,3630,3625,3635,3620,12121
20240215,093400,4585739020,3625,3645,3645,3615,12794
20240215,093300,4539422125,3620,3630,3655,3620,23035
20240215,093200,4455746770,3635,3645,3655,3630,9765
20240215,093100,4420180305,3655,3645,3655,3635,12196
20240215,093000,4375740475,3650,3640,3650,3630,14100
20240215,092900,4324492150,3640,3630,3640,3625,11806
20240215,092800,4281623925,3630,3655,3655,3620,22195
20240215,092700,4200924830,3650,3680,3685,3640,15021
20240215,092600,4145980485,3685,3650,3685,3635,13316
20240215,092500,4097296420,3635,3635,3655,3635,11969
20240215,092400,4053669245,3650,3625,3660,3595,22275
20240215,092300,3972757060,3600,3630,3650,3600,57650
20240215,092200,3764378220,3630,3640,3660,3620,31699
20240215,092100,3649267825,3640,3655,3670,3620,41019
20240215,092000,3499807250,3655,3700,3700,3655,17231
20240215,091900,3436554930,3700,3690,3700,3680,13197
20240215,091800,3387833305,3695,3665,3695,3660,29205
20240215,091700,3280573420,3665,3665,3680,3650,20086
20240215,091600,3207122565,3665,3685,3695,3650,31994
20240215,091500,3089824080,3685,3675,3710,3665,31095
20240215,091400,2975156580,3675,3720,3725,3650,42151
20240215,091300,2820160920,3720,3700,3720,3680,27783
20240215,091200,2717514275,3710,3760,3765,3685,45557
20240215,091100,2548162160,3740,3760,3785,3730,26612
20240215,091000,2447984440,3760,3790,3790,3660,41084
20240215,090900,2295736160,3790,3785,3830,3700,36319
20240215,090800,2159039110,3785,3840,3895,3785,56090
20240215,090700,1944571285,3840,3895,3930,3760,39803
20240215,090600,1791866260,3885,3955,3955,3870,47185
20240215,090500,1607527765,3990,3975,4050,3955,102361
20240215,090400,1197885300,3975,3955,3985,3790,82035
20240215,090300,879386765,3930,3925,4050,3895,78242
20240215,090200,568164835,3925,3925,4000,3900,144736
20240215,090100,0,5080,5080,5080,5080,0
20240215,090000,0,5080,5080,5080,5080,0