KissMeData/175140/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,202600,3930993805,3640,3640,3640,3640,9856
20240216,202500,3930993805,3640,3640,3640,3640,0
20240216,202400,3930993805,3640,3640,3640,3640,0
20240216,202300,3930993805,3640,3640,3640,3640,0
20240216,202200,3930993805,3640,3640,3640,3640,0
20240216,202100,3930993805,3640,3640,3640,3640,0
20240216,202000,3930993805,3640,3640,3640,3640,0
20240216,201900,3930993805,3640,3640,3640,3640,0
20240216,201800,3930993805,3640,3640,3640,3640,0
20240216,201700,3930993805,3640,3640,3640,3640,0
20240216,201600,3930993805,3640,3640,3640,3640,0
20240216,201500,3930993805,3640,3640,3640,3640,0
20240216,201400,3930993805,3640,3640,3640,3640,0
20240216,201300,3930993805,3640,3640,3640,3640,0
20240216,201200,3930993805,3640,3640,3640,3640,0
20240216,201100,3930993805,3640,3640,3640,3640,0
20240216,201000,3930993805,3640,3640,3640,3640,0
20240216,200900,3930993805,3640,3640,3640,3640,0
20240216,200800,3930993805,3640,3640,3640,3640,0
20240216,200700,3930993805,3640,3640,3640,3640,0
20240216,200600,3930993805,3640,3640,3640,3640,0
20240216,200500,3930993805,3640,3640,3640,3640,0
20240216,200400,3930993805,3640,3640,3640,3640,0
20240216,200300,3930993805,3640,3640,3640,3640,0
20240216,200200,3930993805,3640,3640,3640,3640,0
20240216,200100,3930993805,3640,3640,3640,3640,0
20240216,200000,3930993805,3640,3640,3640,3640,0
20240216,195900,3930993805,3640,3640,3640,3640,0
20240216,195800,3930993805,3640,3640,3640,3640,0
20240216,195700,3930993805,3640,3640,3640,3640,0
20240216,195600,3930993805,3640,3640,3640,3640,9856
20240216,195500,3930993805,3640,3640,3640,3640,0
20240216,195400,3930993805,3640,3640,3640,3640,0
20240216,195300,3930993805,3640,3640,3640,3640,0
20240216,195200,3930993805,3640,3640,3640,3640,0
20240216,195100,3930993805,3640,3640,3640,3640,0
20240216,195000,3930993805,3640,3640,3640,3640,0
20240216,194900,3930993805,3640,3640,3640,3640,0
20240216,194800,3930993805,3640,3640,3640,3640,0
20240216,194700,3930993805,3640,3640,3640,3640,0
20240216,194600,3930993805,3640,3640,3640,3640,0
20240216,194500,3930993805,3640,3640,3640,3640,0
20240216,194400,3930993805,3640,3640,3640,3640,0
20240216,194300,3930993805,3640,3640,3640,3640,0
20240216,194200,3930993805,3640,3640,3640,3640,0
20240216,194100,3930993805,3640,3640,3640,3640,0
20240216,194000,3930993805,3640,3640,3640,3640,0
20240216,193900,3930993805,3640,3640,3640,3640,0
20240216,193800,3930993805,3640,3640,3640,3640,0
20240216,193700,3930993805,3640,3640,3640,3640,0
20240216,193600,3930993805,3640,3640,3640,3640,0
20240216,193500,3930993805,3640,3640,3640,3640,0
20240216,193400,3930993805,3640,3640,3640,3640,0
20240216,193300,3930993805,3640,3640,3640,3640,0
20240216,193200,3930993805,3640,3640,3640,3640,0
20240216,193100,3930993805,3640,3640,3640,3640,0
20240216,193000,3930993805,3640,3640,3640,3640,0
20240216,192900,3930993805,3640,3640,3640,3640,0
20240216,192800,3930993805,3640,3640,3640,3640,0
20240216,192700,3930993805,3640,3640,3640,3640,0
20240216,192600,3930993805,3640,3640,3640,3640,9856
20240216,192500,3930993805,3640,3640,3640,3640,0
20240216,192400,3930993805,3640,3640,3640,3640,0
20240216,192300,3930993805,3640,3640,3640,3640,0
20240216,192200,3930993805,3640,3640,3640,3640,0
20240216,192100,3930993805,3640,3640,3640,3640,0
20240216,192000,3930993805,3640,3640,3640,3640,0
20240216,191900,3930993805,3640,3640,3640,3640,0
20240216,191800,3930993805,3640,3640,3640,3640,0
20240216,191700,3930993805,3640,3640,3640,3640,0
20240216,191600,3930993805,3640,3640,3640,3640,0
20240216,191500,3930993805,3640,3640,3640,3640,0
20240216,191400,3930993805,3640,3640,3640,3640,0
20240216,191300,3930993805,3640,3640,3640,3640,0
20240216,191200,3930993805,3640,3640,3640,3640,0
20240216,191100,3930993805,3640,3640,3640,3640,0
20240216,191000,3930993805,3640,3640,3640,3640,0
20240216,190900,3930993805,3640,3640,3640,3640,0
20240216,190800,3930993805,3640,3640,3640,3640,0
20240216,190700,3930993805,3640,3640,3640,3640,0
20240216,190600,3930993805,3640,3640,3640,3640,0
20240216,190500,3930993805,3640,3640,3640,3640,0
20240216,190400,3930993805,3640,3640,3640,3640,0
20240216,190300,3930993805,3640,3640,3640,3640,0
20240216,190200,3930993805,3640,3640,3640,3640,0
20240216,190100,3930993805,3640,3640,3640,3640,0
20240216,190000,3930993805,3640,3640,3640,3640,0
20240216,185900,3930993805,3640,3640,3640,3640,0
20240216,185800,3930993805,3640,3640,3640,3640,0
20240216,185700,3930993805,3640,3640,3640,3640,0
20240216,185600,3930993805,3640,3640,3640,3640,9856
20240216,185500,3930993805,3640,3640,3640,3640,0
20240216,185400,3930993805,3640,3640,3640,3640,0
20240216,185300,3930993805,3640,3640,3640,3640,0
20240216,185200,3930993805,3640,3640,3640,3640,0
20240216,185100,3930993805,3640,3640,3640,3640,0
20240216,185000,3930993805,3640,3640,3640,3640,0
20240216,184900,3930993805,3640,3640,3640,3640,0
20240216,184800,3930993805,3640,3640,3640,3640,0
20240216,184700,3930993805,3640,3640,3640,3640,0
20240216,184600,3930993805,3640,3640,3640,3640,0
20240216,184500,3930993805,3640,3640,3640,3640,0
20240216,184400,3930993805,3640,3640,3640,3640,0
20240216,184300,3930993805,3640,3640,3640,3640,0
20240216,184200,3930993805,3640,3640,3640,3640,0
20240216,184100,3930993805,3640,3640,3640,3640,0
20240216,184000,3930993805,3640,3640,3640,3640,0
20240216,183900,3930993805,3640,3640,3640,3640,0
20240216,183800,3930993805,3640,3640,3640,3640,0
20240216,183700,3930993805,3640,3640,3640,3640,0
20240216,183600,3930993805,3640,3640,3640,3640,0
20240216,183500,3930993805,3640,3640,3640,3640,0
20240216,183400,3930993805,3640,3640,3640,3640,0
20240216,183300,3930993805,3640,3640,3640,3640,0
20240216,183200,3930993805,3640,3640,3640,3640,0
20240216,183100,3930993805,3640,3640,3640,3640,0
20240216,183000,3930993805,3640,3640,3640,3640,0
20240216,182900,3930993805,3640,3640,3640,3640,0
20240216,182800,3930993805,3640,3640,3640,3640,0
20240216,182700,3930993805,3640,3640,3640,3640,0
20240216,182600,3930993805,3640,3640,3640,3640,9856
20240216,182500,3930993805,3640,3640,3640,3640,0
20240216,182400,3930993805,3640,3640,3640,3640,0
20240216,182300,3930993805,3640,3640,3640,3640,0
20240216,182200,3930993805,3640,3640,3640,3640,0
20240216,182100,3930993805,3640,3640,3640,3640,0
20240216,182000,3930993805,3640,3640,3640,3640,0
20240216,181900,3930993805,3640,3640,3640,3640,0
20240216,181800,3930993805,3640,3640,3640,3640,0
20240216,181700,3930993805,3640,3640,3640,3640,0
20240216,181600,3930993805,3640,3640,3640,3640,0
20240216,181500,3930993805,3640,3640,3640,3640,0
20240216,181400,3930993805,3640,3640,3640,3640,0
20240216,181300,3930993805,3640,3640,3640,3640,0
20240216,181200,3930993805,3640,3640,3640,3640,0
20240216,181100,3930993805,3640,3640,3640,3640,0
20240216,181000,3930993805,3640,3640,3640,3640,0
20240216,180900,3930993805,3640,3640,3640,3640,0
20240216,180800,3930993805,3640,3640,3640,3640,0
20240216,180700,3930993805,3640,3640,3640,3640,0
20240216,180600,3930993805,3640,3640,3640,3640,0
20240216,180500,3930993805,3640,3640,3640,3640,0
20240216,180400,3930993805,3640,3640,3640,3640,0
20240216,180300,3930993805,3640,3640,3640,3640,0
20240216,180200,3930993805,3640,3640,3640,3640,0
20240216,180100,3930993805,3640,3640,3640,3640,0
20240216,180000,3930993805,3640,3640,3640,3640,0
20240216,175900,3930993805,3640,3640,3640,3640,0
20240216,175800,3930993805,3640,3640,3640,3640,0
20240216,175700,3930993805,3640,3640,3640,3640,0
20240216,175600,3930993805,3640,3640,3640,3640,9856
20240216,175500,3930993805,3640,3640,3640,3640,0
20240216,175400,3930993805,3640,3640,3640,3640,0
20240216,175300,3930993805,3640,3640,3640,3640,0
20240216,175200,3930993805,3640,3640,3640,3640,0
20240216,175100,3930993805,3640,3640,3640,3640,0
20240216,175000,3930993805,3640,3640,3640,3640,0
20240216,174900,3930993805,3640,3640,3640,3640,0
20240216,174800,3930993805,3640,3640,3640,3640,0
20240216,174700,3930993805,3640,3640,3640,3640,0
20240216,174600,3930993805,3640,3640,3640,3640,0
20240216,174500,3930993805,3640,3640,3640,3640,0
20240216,174400,3930993805,3640,3640,3640,3640,0
20240216,174300,3930993805,3640,3640,3640,3640,0
20240216,174200,3930993805,3640,3640,3640,3640,0
20240216,174100,3930993805,3640,3640,3640,3640,0
20240216,174000,3930993805,3640,3640,3640,3640,0
20240216,173900,3930993805,3640,3640,3640,3640,0
20240216,173800,3930993805,3640,3640,3640,3640,0
20240216,173700,3930993805,3640,3640,3640,3640,0
20240216,173600,3930993805,3640,3640,3640,3640,0
20240216,173500,3930993805,3640,3640,3640,3640,0
20240216,173400,3930993805,3640,3640,3640,3640,0
20240216,173300,3930993805,3640,3640,3640,3640,0
20240216,173200,3930993805,3640,3640,3640,3640,0
20240216,173100,3930993805,3640,3640,3640,3640,0
20240216,173000,3930993805,3640,3640,3640,3640,0
20240216,172900,3930993805,3640,3640,3640,3640,0
20240216,172800,3930993805,3640,3640,3640,3640,0
20240216,172700,3930993805,3640,3640,3640,3640,0
20240216,172600,3930993805,3640,3640,3640,3640,9856
20240216,172500,3930993805,3640,3640,3640,3640,0
20240216,172400,3930993805,3640,3640,3640,3640,0
20240216,172300,3930993805,3640,3640,3640,3640,0
20240216,172200,3930993805,3640,3640,3640,3640,0
20240216,172100,3930993805,3640,3640,3640,3640,0
20240216,172000,3930993805,3640,3640,3640,3640,0
20240216,171900,3930993805,3640,3640,3640,3640,0
20240216,171800,3930993805,3640,3640,3640,3640,0
20240216,171700,3930993805,3640,3640,3640,3640,0
20240216,171600,3930993805,3640,3640,3640,3640,0
20240216,171500,3930993805,3640,3640,3640,3640,0
20240216,171400,3930993805,3640,3640,3640,3640,0
20240216,171300,3930993805,3640,3640,3640,3640,0
20240216,171200,3930993805,3640,3640,3640,3640,0
20240216,171100,3930993805,3640,3640,3640,3640,0
20240216,171000,3930993805,3640,3640,3640,3640,0
20240216,170900,3930993805,3640,3640,3640,3640,0
20240216,170800,3930993805,3640,3640,3640,3640,0
20240216,170700,3930993805,3640,3640,3640,3640,0
20240216,170600,3930993805,3640,3640,3640,3640,0
20240216,170500,3930993805,3640,3640,3640,3640,0
20240216,170400,3930993805,3640,3640,3640,3640,0
20240216,170300,3930993805,3640,3640,3640,3640,0
20240216,170200,3930993805,3640,3640,3640,3640,0
20240216,170100,3930993805,3640,3640,3640,3640,0
20240216,170000,3930993805,3640,3640,3640,3640,0
20240216,165900,3930993805,3640,3640,3640,3640,0
20240216,165800,3930993805,3640,3640,3640,3640,0
20240216,165700,3930993805,3640,3640,3640,3640,0
20240216,165600,3930993805,3640,3640,3640,3640,9856
20240216,165500,3930993805,3640,3640,3640,3640,0
20240216,165400,3930993805,3640,3640,3640,3640,0
20240216,165300,3930993805,3640,3640,3640,3640,0
20240216,165200,3930993805,3640,3640,3640,3640,0
20240216,165100,3930993805,3640,3640,3640,3640,0
20240216,165000,3930993805,3640,3640,3640,3640,0
20240216,164900,3930993805,3640,3640,3640,3640,0
20240216,164800,3930993805,3640,3640,3640,3640,0
20240216,164700,3930993805,3640,3640,3640,3640,0
20240216,164600,3930993805,3640,3640,3640,3640,0
20240216,164500,3930993805,3640,3640,3640,3640,0
20240216,164400,3930993805,3640,3640,3640,3640,0
20240216,164300,3930993805,3640,3640,3640,3640,0
20240216,164200,3930993805,3640,3640,3640,3640,0
20240216,164100,3930993805,3640,3640,3640,3640,0
20240216,164000,3930993805,3640,3640,3640,3640,0
20240216,163900,3930993805,3640,3640,3640,3640,0
20240216,163800,3930993805,3640,3640,3640,3640,0
20240216,163700,3930993805,3640,3640,3640,3640,0
20240216,163600,3930993805,3640,3640,3640,3640,0
20240216,163500,3930993805,3640,3640,3640,3640,0
20240216,163400,3930993805,3640,3640,3640,3640,0
20240216,163300,3930993805,3640,3640,3640,3640,0
20240216,163200,3930993805,3640,3640,3640,3640,0
20240216,163100,3930993805,3640,3640,3640,3640,0
20240216,163000,3930993805,3640,3640,3640,3640,0
20240216,162900,3930993805,3640,3640,3640,3640,0
20240216,162800,3930993805,3640,3640,3640,3640,0
20240216,162700,3930993805,3640,3640,3640,3640,0
20240216,162600,3930993805,3640,3640,3640,3640,9856
20240216,162500,3930993805,3640,3640,3640,3640,0
20240216,162400,3930993805,3640,3640,3640,3640,0
20240216,162300,3930993805,3640,3640,3640,3640,0
20240216,162200,3930993805,3640,3640,3640,3640,0
20240216,162100,3930993805,3640,3640,3640,3640,0
20240216,162000,3930993805,3640,3640,3640,3640,0
20240216,161900,3930993805,3640,3640,3640,3640,0
20240216,161800,3930993805,3640,3640,3640,3640,0
20240216,161700,3930993805,3640,3640,3640,3640,0
20240216,161600,3930993805,3640,3640,3640,3640,0
20240216,161500,3930993805,3640,3640,3640,3640,0
20240216,161400,3930993805,3640,3640,3640,3640,0
20240216,161300,3930993805,3640,3640,3640,3640,0
20240216,161200,3930993805,3640,3640,3640,3640,0
20240216,161100,3930993805,3640,3640,3640,3640,0
20240216,161000,3930993805,3640,3640,3640,3640,0
20240216,160900,3930993805,3640,3640,3640,3640,0
20240216,160800,3930993805,3640,3640,3640,3640,0
20240216,160700,3930993805,3640,3640,3640,3640,0
20240216,160600,3930993805,3640,3640,3640,3640,0
20240216,160500,3930993805,3640,3640,3640,3640,0
20240216,160400,3930993805,3640,3640,3640,3640,0
20240216,160300,3930993805,3640,3640,3640,3640,0
20240216,160200,3930993805,3640,3640,3640,3640,0
20240216,160100,3930993805,3640,3640,3640,3640,0
20240216,160000,3930993805,3640,3640,3640,3640,0
20240216,155900,3930993805,3640,3640,3640,3640,0
20240216,155800,3930993805,3640,3640,3640,3640,0
20240216,155700,3930993805,3640,3640,3640,3640,0
20240216,155600,3930993805,3640,3640,3640,3640,9856
20240216,155500,3930993805,3640,3640,3640,3640,0
20240216,155400,3930993805,3640,3640,3640,3640,0
20240216,155300,3930993805,3640,3640,3640,3640,0
20240216,155200,3930993805,3640,3640,3640,3640,0
20240216,155100,3930993805,3640,3640,3640,3640,0
20240216,155000,3930993805,3640,3640,3640,3640,0
20240216,154900,3930993805,3640,3640,3640,3640,0
20240216,154800,3930993805,3640,3640,3640,3640,0
20240216,154700,3930993805,3640,3640,3640,3640,0
20240216,154600,3930993805,3640,3640,3640,3640,0
20240216,154500,3930993805,3640,3640,3640,3640,0
20240216,154400,3930993805,3640,3640,3640,3640,0
20240216,154300,3930993805,3640,3640,3640,3640,0
20240216,154200,3930993805,3640,3640,3640,3640,0
20240216,154100,3930993805,3640,3640,3640,3640,0
20240216,154000,3930993805,3640,3640,3640,3640,0
20240216,153900,3930993805,3640,3640,3640,3640,0
20240216,153800,3930993805,3640,3640,3640,3640,0
20240216,153700,3930993805,3640,3640,3640,3640,0
20240216,153600,3930993805,3640,3640,3640,3640,0
20240216,153500,3930993805,3640,3640,3640,3640,0
20240216,153400,3930993805,3640,3640,3640,3640,0
20240216,153300,3930993805,3640,3640,3640,3640,0
20240216,153200,3930993805,3640,3640,3640,3640,0
20240216,153100,3930993805,3640,3640,3640,3640,0
20240216,153000,3930993805,3640,3640,3640,3640,9856
20240216,152900,3895117965,3635,3635,3635,3635,0
20240216,152800,3895117965,3635,3635,3635,3635,0
20240216,152700,3895117965,3635,3635,3635,3635,0
20240216,152600,3895117965,3635,3635,3635,3635,0
20240216,152500,3895117965,3635,3635,3635,3635,0
20240216,152400,3895117965,3635,3635,3635,3635,0
20240216,152300,3895117965,3635,3635,3635,3635,0
20240216,152200,3895117965,3635,3635,3635,3635,0
20240216,152100,3895117965,3635,3635,3635,3635,0
20240216,152000,3895117965,3635,3635,3635,3635,0
20240216,151900,3895117965,3635,3635,3640,3635,1586
20240216,151800,3889352850,3635,3630,3640,3630,2843
20240216,151700,3879018905,3630,3630,3640,3630,729
20240216,151600,3876371865,3635,3640,3640,3635,153
20240216,151500,3875814955,3640,3640,3640,3630,1157
20240216,151400,3871604835,3645,3645,3645,3645,25
20240216,151300,3871513710,3645,3645,3645,3640,402
20240216,151200,3870048470,3640,3630,3640,3630,3719
20240216,151100,3856522300,3640,3630,3640,3630,1740
20240216,151000,3850203200,3630,3630,3630,3630,602
20240216,150900,3848017940,3630,3630,3630,3630,2099
20240216,150800,3840398570,3630,3630,3640,3630,2248
20240216,150700,3832233120,3630,3635,3635,3630,3543
20240216,150600,3819366345,3645,3645,3645,3645,10
20240216,150500,3819329895,3645,3645,3645,3645,1
20240216,150400,3819326250,3650,3635,3650,3635,113
20240216,150300,3818913860,3650,3650,3650,3650,1
20240216,150200,3818910210,3630,3635,3635,3630,2805
20240216,150100,3808717505,3655,3640,3655,3640,159
20240216,150000,3808138730,3650,3640,3650,3640,4524
20240216,145900,3791665070,3645,3655,3655,3645,3479
20240216,145800,3778979850,3660,3665,3665,3660,588
20240216,145700,3776827765,3670,3670,3675,3665,315
20240216,145600,3775671715,3670,3655,3675,3655,10164
20240216,145500,3738458435,3655,3660,3660,3650,1057
20240216,145400,3734595125,3650,3650,3650,3650,455
20240216,145300,3732934375,3650,3660,3660,3650,650
20240216,145200,3730555385,3660,3650,3665,3650,954
20240216,145100,3727068725,3650,3660,3670,3650,1966
20240216,145000,3719868760,3645,3660,3660,3645,4427
20240216,144900,3703730185,3650,3645,3655,3645,215
20240216,144800,3702944510,3645,3650,3660,3645,2115
20240216,144700,3695214635,3645,3645,3645,3645,532
20240216,144600,3693275495,3645,3645,3645,3645,50
20240216,144500,3693093245,3645,3640,3645,3640,1353
20240216,144400,3688168125,3645,3650,3650,3645,409
20240216,144300,3686675325,3650,3650,3650,3650,1243
20240216,144200,3682138375,3650,3650,3650,3650,7
20240216,144100,3682112825,3655,3655,3655,3655,1488
20240216,144000,3676674185,3660,3660,3660,3660,0
20240216,143900,3676674185,3660,3660,3660,3660,2130
20240216,143800,3668878385,3660,3655,3660,3655,1255
20240216,143700,3664291355,3650,3650,3650,3650,230
20240216,143600,3663451855,3650,3650,3655,3650,101
20240216,143500,3663083195,3650,3640,3650,3640,625
20240216,143400,3660802280,3640,3630,3645,3630,2852
20240216,143300,3650422185,3630,3630,3630,3630,0
20240216,143200,3650422185,3630,3630,3630,3630,280
20240216,143100,3649405785,3640,3640,3640,3640,1
20240216,143000,3649402145,3640,3630,3640,3630,2648
20240216,142900,3639789890,3630,3635,3635,3630,1600
20240216,142800,3633978940,3640,3640,3640,3640,12
20240216,142700,3633935260,3640,3635,3640,3635,15
20240216,142600,3633880730,3635,3645,3645,3635,6
20240216,142500,3633858900,3655,3645,3655,3645,430
20240216,142400,3632287470,3645,3645,3645,3645,0
20240216,142300,3632287470,3645,3645,3655,3645,3134
20240216,142200,3620864030,3645,3645,3645,3645,1419
20240216,142100,3615691775,3645,3630,3645,3630,287
20240216,142000,3614649940,3630,3640,3645,3630,692
20240216,141900,3612135900,3650,3650,3650,3630,9002
20240216,141800,3579405710,3650,3645,3655,3645,2897
20240216,141700,3568841160,3650,3660,3660,3650,3203
20240216,141600,3557130510,3670,3670,3670,3665,454
20240216,141500,3555464475,3675,3665,3675,3660,577
20240216,141400,3553350455,3675,3675,3675,3660,7
20240216,141300,3553324805,3675,3675,3675,3660,889
20240216,141200,3550070075,3670,3660,3670,3660,7520
20240216,141100,3522511085,3660,3655,3660,3655,80
20240216,141000,3522218405,3655,3660,3660,3655,74
20240216,140900,3521947570,3660,3665,3665,3660,83
20240216,140800,3521643725,3665,3660,3665,3660,3819
20240216,140700,3507664615,3655,3650,3655,3650,2931
20240216,140600,3496958770,3650,3650,3655,3650,402
20240216,140500,3495491465,3650,3650,3650,3650,396
20240216,140400,3494046065,3650,3650,3650,3650,272
20240216,140300,3493053265,3655,3650,3655,3650,245
20240216,140200,3492158790,3650,3650,3650,3645,1647
20240216,140100,3486147805,3645,3650,3650,3645,386
20240216,140000,3484738955,3650,3650,3660,3650,177
20240216,135900,3484092310,3655,3650,3655,3650,107
20240216,135800,3483701495,3650,3650,3650,3650,244
20240216,135700,3482810895,3645,3650,3650,3645,2106
20240216,135600,3475128220,3650,3650,3650,3650,639
20240216,135500,3472795870,3650,3650,3650,3650,504
20240216,135400,3470956270,3650,3650,3660,3650,216
20240216,135300,3470167860,3650,3650,3665,3650,513
20240216,135200,3468295380,3650,3650,3660,3650,1313
20240216,135100,3463496660,3660,3660,3665,3660,4003
20240216,135000,3448845670,3650,3645,3660,3645,684
20240216,134900,3446351585,3645,3660,3660,3645,1936
20240216,134800,3439283590,3660,3655,3660,3655,2467
20240216,134700,3430254855,3655,3650,3655,3650,2670
20240216,134600,3420502750,3650,3645,3650,3645,500
20240216,134500,3418679500,3645,3650,3650,3640,4551
20240216,134400,3402089630,3650,3650,3650,3645,1478
20240216,134300,3396694980,3650,3650,3650,3650,176
20240216,134200,3396052580,3650,3650,3650,3650,100
20240216,134100,3395687580,3650,3650,3650,3650,60
20240216,134000,3395468580,3660,3660,3660,3660,143
20240216,133900,3394945200,3660,3665,3665,3645,3410
20240216,133800,3382462355,3660,3655,3660,3655,2151
20240216,133700,3374590060,3650,3650,3650,3650,131
20240216,133600,3374111910,3660,3660,3660,3660,19
20240216,133500,3374042370,3655,3635,3660,3635,6875
20240216,133400,3348956410,3645,3640,3645,3635,358
20240216,133300,3347653095,3640,3645,3645,3640,6956
20240216,133200,3322330255,3650,3655,3655,3650,7449
20240216,133100,3295139175,3660,3660,3660,3660,2268
20240216,133000,3286838295,3660,3660,3660,3660,1920
20240216,132900,3279811095,3670,3680,3680,3670,10679
20240216,132800,3240535405,3680,3675,3680,3675,2482
20240216,132700,3231402950,3680,3685,3685,3670,2331
20240216,132600,3222831195,3680,3670,3680,3660,5541
20240216,132500,3202483290,3670,3650,3670,3650,13564
20240216,132400,3152954395,3655,3650,3660,3650,1094
20240216,132300,3148955825,3650,3660,3660,3640,3836
20240216,132200,3134941585,3655,3650,3655,3650,2246
20240216,132100,3126734890,3650,3660,3660,3645,6007
20240216,132000,3104836965,3645,3645,3660,3645,4989
20240216,131900,3086628090,3645,3645,3645,3645,3409
20240216,131800,3074202285,3645,3655,3655,3640,4740
20240216,131700,3056913315,3655,3635,3670,3635,5354
20240216,131600,3037366045,3640,3655,3655,3635,2848
20240216,131500,3026984965,3655,3665,3665,3655,2327
20240216,131400,3018465975,3670,3710,3710,3665,2508
20240216,131300,3009232855,3710,3685,3740,3680,18480
20240216,131200,2940687265,3685,3630,3685,3625,13837
20240216,131100,2890034650,3630,3625,3650,3625,2990
20240216,131000,2879149010,3615,3605,3630,3605,1684
20240216,130900,2873057700,3605,3580,3615,3580,6802
20240216,130800,2848566880,3580,3575,3580,3575,1313
20240216,130700,2843866390,3575,3570,3575,3570,1373
20240216,130600,2838964490,3580,3575,3580,3575,441
20240216,130500,2837387035,3580,3595,3595,3580,5366
20240216,130400,2818174185,3595,3560,3600,3560,19040
20240216,130300,2749959860,3565,3535,3565,3535,3120
20240216,130200,2738879150,3530,3530,3530,3530,23
20240216,130100,2738797960,3530,3530,3530,3530,70
20240216,130000,2738550860,3530,3535,3535,3530,138
20240216,125900,2738063220,3525,3525,3525,3520,106
20240216,125800,2737690030,3520,3520,3530,3515,2412
20240216,125700,2729207780,3520,3520,3520,3520,894
20240216,125600,2726060900,3525,3520,3525,3520,1052
20240216,125500,2722353190,3520,3520,3520,3520,347
20240216,125400,2721131750,3520,3520,3520,3520,0
20240216,125300,2721131750,3520,3515,3520,3515,273
20240216,125200,2720171715,3520,3520,3520,3515,4423
20240216,125100,2704612780,3520,3525,3525,3520,129
20240216,125000,2704158365,3530,3530,3530,3530,2
20240216,124900,2704151305,3530,3530,3530,3530,22
20240216,124800,2704073645,3520,3520,3520,3520,307
20240216,124700,2702993005,3525,3520,3525,3515,1119
20240216,124600,2699055705,3520,3525,3525,3520,889
20240216,124500,2695926315,3525,3525,3525,3520,241
20240216,124400,2695077340,3520,3525,3525,3520,966
20240216,124300,2691676875,3520,3540,3540,3520,2402
20240216,124200,2683208540,3545,3545,3545,3545,6
20240216,124100,2683187270,3545,3535,3545,3530,881
20240216,124000,2680077300,3530,3535,3535,3530,242
20240216,123900,2679223015,3530,3530,3530,3530,270
20240216,123800,2678269915,3545,3525,3545,3525,443
20240216,123700,2676705380,3530,3530,3530,3530,1
20240216,123600,2676701850,3525,3525,3525,3525,314
20240216,123500,2675595000,3530,3530,3530,3530,701
20240216,123400,2673120470,3540,3530,3540,3530,3
20240216,123300,2673109860,3530,3530,3530,3530,0
20240216,123200,2673109860,3530,3530,3530,3530,168
20240216,123100,2672516820,3530,3530,3530,3525,721
20240216,123000,2669975195,3530,3535,3535,3530,1001
20240216,122900,2666441660,3540,3540,3540,3540,5
20240216,122800,2666423960,3525,3525,3525,3525,0
20240216,122700,2666423960,3525,3525,3525,3525,1559
20240216,122600,2660928485,3525,3525,3525,3525,0
20240216,122500,2660928485,3525,3530,3530,3525,760
20240216,122400,2658247605,3540,3540,3540,3540,50
20240216,122300,2658070605,3530,3530,3530,3530,280
20240216,122200,2657082205,3530,3530,3530,3525,2595
20240216,122100,2647932305,3530,3530,3530,3525,361
20240216,122000,2646658865,3525,3525,3525,3525,153
20240216,121900,2646119540,3525,3530,3530,3525,453
20240216,121800,2644521440,3530,3530,3530,3530,1579
20240216,121700,2638947570,3530,3540,3540,3530,1258
20240216,121600,2634506820,3540,3540,3540,3530,94
20240216,121500,2634174710,3530,3530,3530,3530,216
20240216,121400,2633412230,3545,3545,3545,3525,1067
20240216,121300,2629650925,3540,3540,3540,3525,277
20240216,121200,2628670645,3540,3525,3540,3520,2459
20240216,121100,2619999230,3545,3545,3545,3545,15
20240216,121000,2619946055,3545,3545,3545,3545,0
20240216,120900,2619946055,3545,3525,3545,3520,1269
20240216,120800,2615477360,3525,3535,3545,3525,143
20240216,120700,2614971850,3520,3520,3520,3520,1353
20240216,120600,2610209290,3520,3545,3545,3520,2012
20240216,120500,2603107325,3545,3545,3545,3545,2297
20240216,120400,2594964460,3550,3530,3550,3530,350
20240216,120300,2593726820,3530,3530,3550,3530,572
20240216,120200,2591706580,3530,3530,3530,3525,1391
20240216,120100,2586801910,3530,3530,3530,3530,40
20240216,120000,2586660710,3535,3525,3535,3515,1780
20240216,115900,2580398630,3525,3545,3550,3525,1366
20240216,115800,2575574120,3550,3550,3550,3550,0
20240216,115700,2575574120,3550,3555,3555,3535,371
20240216,115600,2574262090,3555,3535,3555,3535,637
20240216,115500,2572010275,3535,3560,3560,3535,1561
20240216,115400,2566486765,3560,3550,3560,3545,1210
20240216,115300,2562197045,3560,3560,3560,3555,22
20240216,115200,2562118775,3560,3550,3560,3550,443
20240216,115100,2560546105,3560,3560,3560,3560,215
20240216,115000,2559780705,3560,3550,3560,3550,25
20240216,114900,2559691930,3550,3550,3560,3550,133
20240216,114800,2559219760,3560,3560,3560,3555,1102
20240216,114700,2555301665,3565,3565,3565,3565,5
20240216,114600,2555283840,3565,3570,3570,3560,242
20240216,114500,2554422010,3570,3555,3570,3550,105
20240216,114400,2554048720,3570,3565,3570,3565,2650
20240216,114300,2544593230,3555,3545,3555,3545,770
20240216,114200,2541856580,3555,3555,3555,3555,5
20240216,114100,2541838805,3555,3550,3555,3545,112
20240216,114000,2541441440,3555,3555,3555,3555,297
20240216,113900,2540385605,3555,3555,3555,3545,417
20240216,113800,2538905170,3555,3555,3555,3555,33
20240216,113700,2538787855,3555,3555,3555,3545,695
20240216,113600,2536323510,3555,3555,3555,3550,2450
20240216,113500,2527625725,3555,3555,3555,3555,620
20240216,113400,2525421625,3565,3555,3565,3555,1016
20240216,113300,2521809585,3565,3565,3565,3565,2
20240216,113200,2521802455,3555,3560,3565,3555,120
20240216,113100,2521375325,3560,3565,3565,3560,108
20240216,113000,2520990320,3565,3555,3565,3555,1668
20240216,112900,2515060570,3565,3570,3570,3555,60
20240216,112800,2514846445,3570,3570,3570,3570,0
20240216,112700,2514846445,3570,3570,3570,3550,1057
20240216,112600,2511092275,3570,3560,3570,3555,851
20240216,112500,2508066785,3575,3575,3575,3575,0
20240216,112400,2508066785,3575,3575,3575,3575,898
20240216,112300,2504856435,3580,3560,3580,3555,2573
20240216,112200,2495691480,3565,3565,3565,3565,367
20240216,112100,2494383125,3580,3580,3580,3580,1
20240216,112000,2494379545,3580,3580,3580,3580,7
20240216,111900,2494354485,3565,3580,3580,3565,875
20240216,111800,2491230955,3580,3570,3585,3560,6096
20240216,111700,2469463180,3560,3570,3570,3560,1702
20240216,111600,2463402040,3560,3570,3570,3560,116
20240216,111500,2462987960,3570,3570,3570,3570,258
20240216,111400,2462066900,3570,3550,3570,3550,52
20240216,111300,2461881780,3570,3575,3575,3555,1050
20240216,111200,2458140050,3575,3560,3575,3560,873
20240216,111100,2455032155,3575,3565,3580,3560,785
20240216,111000,2452232790,3565,3565,3565,3565,472
20240216,110900,2450550110,3565,3580,3580,3565,600
20240216,110800,2448403610,3585,3585,3585,3570,3100
20240216,110700,2437293210,3565,3575,3600,3565,13616
20240216,110600,2388541455,3570,3560,3570,3550,3432
20240216,110500,2376312990,3560,3550,3560,3545,552
20240216,110400,2374353365,3555,3555,3555,3555,75
20240216,110300,2374086740,3555,3560,3560,3555,220
20240216,110200,2373304140,3560,3545,3560,3545,671
20240216,110100,2370920660,3545,3545,3550,3535,157
20240216,110000,2370363915,3535,3515,3545,3515,1393
20240216,105900,2365445820,3515,3515,3515,3515,4009
20240216,105800,2351354185,3515,3515,3515,3515,2951
20240216,105700,2340981420,3515,3515,3530,3505,5753
20240216,105600,2320741790,3510,3510,3510,3505,334
20240216,105500,2319570950,3510,3515,3515,3505,526
20240216,105400,2317724375,3505,3505,3505,3505,252
20240216,105300,2316841115,3505,3515,3515,3500,6917
20240216,105200,2292606590,3515,3520,3520,3505,5122
20240216,105100,2274630070,3540,3505,3540,3505,8409
20240216,105000,2245105410,3500,3515,3515,3500,30474
20240216,104900,2138361465,3515,3520,3520,3515,1440
20240216,104800,2133295155,3520,3525,3525,3520,1879
20240216,104700,2126675565,3525,3530,3530,3520,3984
20240216,104600,2112644070,3525,3530,3530,3525,1040
20240216,104500,2108977535,3525,3525,3530,3525,450
20240216,104400,2107391275,3525,3530,3530,3525,1277
20240216,104300,2102889775,3525,3545,3545,3525,27
20240216,104200,2102794080,3515,3535,3535,3515,3264
20240216,104100,2091291755,3545,3550,3550,3530,1861
20240216,104000,2084709970,3550,3550,3550,3550,151
20240216,103900,2084173920,3550,3545,3550,3545,152
20240216,103800,2083634420,3550,3555,3555,3545,14
20240216,103700,2083584725,3560,3555,3560,3530,8929
20240216,103600,2051956905,3555,3560,3560,3555,353
20240216,103500,2050701465,3560,3555,3560,3555,269
20240216,103400,2049744470,3555,3555,3555,3555,1026
20240216,103300,2046097040,3560,3555,3560,3555,658
20240216,103200,2043756350,3555,3560,3560,3555,2031
20240216,103100,2036534495,3560,3555,3560,3555,100
20240216,103000,2036178595,3555,3555,3560,3555,1260
20240216,102900,2031694130,3555,3555,3560,3555,227
20240216,102800,2030887130,3555,3560,3560,3555,1826
20240216,102700,2024390560,3560,3560,3570,3560,220
20240216,102600,2023605960,3570,3560,3570,3560,692
20240216,102500,2021138020,3570,3570,3570,3560,932
20240216,102400,2017817640,3570,3570,3575,3570,2288
20240216,102300,2009648935,3560,3550,3560,3550,1516
20240216,102200,2004253305,3550,3550,3555,3550,1333
20240216,102100,1999520655,3555,3550,3560,3550,301
20240216,102000,1998451955,3550,3560,3560,3550,3177
20240216,101900,1987157915,3560,3565,3565,3560,2027
20240216,101800,1979941580,3565,3560,3565,3560,12
20240216,101700,1979898810,3560,3560,3560,3560,539
20240216,101600,1977979970,3560,3560,3565,3560,227
20240216,101500,1977171600,3560,3560,3560,3560,1926
20240216,101400,1970315040,3575,3570,3575,3570,4
20240216,101300,1970300750,3560,3555,3560,3555,1327
20240216,101200,1965576745,3550,3555,3555,3550,244
20240216,101100,1964709340,3560,3560,3560,3560,300
20240216,101000,1963641340,3560,3580,3580,3560,9508
20240216,100900,1929749310,3580,3580,3585,3580,149
20240216,100800,1929215885,3580,3575,3580,3575,164
20240216,100700,1928629480,3575,3570,3575,3570,444
20240216,100600,1927044310,3570,3575,3575,3570,84
20240216,100500,1926744145,3575,3575,3575,3575,120
20240216,100400,1926315145,3575,3570,3575,3570,4111
20240216,100300,1911637615,3570,3570,3575,3565,989
20240216,100200,1908107880,3565,3570,3575,3565,1743
20240216,100100,1901885365,3575,3575,3575,3570,576
20240216,100000,1899827765,3575,3570,3575,3565,86
20240216,095900,1899520805,3570,3575,3575,3565,553
20240216,095800,1897546350,3575,3580,3580,3575,816
20240216,095700,1894625835,3580,3580,3580,3580,4416
20240216,095600,1878816555,3590,3590,3595,3575,651
20240216,095500,1876479990,3595,3610,3610,3590,2979
20240216,095400,1865763250,3605,3560,3605,3560,4700
20240216,095300,1848929605,3550,3560,3560,3550,2135
20240216,095200,1841344500,3560,3560,3560,3555,372
20240216,095100,1840020880,3560,3570,3570,3560,1579
20240216,095000,1834387385,3570,3550,3570,3550,806
20240216,094900,1831509985,3550,3555,3555,3550,951
20240216,094800,1828133895,3550,3555,3555,3545,3092
20240216,094700,1817148825,3555,3555,3560,3555,2106
20240216,094600,1809656790,3555,3565,3565,3550,1912
20240216,094500,1802852885,3565,3570,3570,3565,1061
20240216,094400,1799068395,3565,3575,3575,3565,1748
20240216,094300,1792826905,3575,3580,3580,3570,1579
20240216,094200,1787186020,3575,3570,3575,3565,656
20240216,094100,1784844250,3565,3570,3570,3565,1424
20240216,094000,1779761030,3570,3565,3570,3565,2238
20240216,093900,1771773275,3560,3565,3565,3560,257
20240216,093800,1770857640,3550,3555,3555,3550,1723
20240216,093700,1764740985,3550,3530,3550,3530,703
20240216,093600,1762256305,3530,3535,3535,3530,6413
20240216,093500,1739587065,3535,3565,3570,3535,6393
20240216,093400,1716903365,3565,3565,3565,3565,636
20240216,093300,1714636025,3570,3580,3580,3565,2230
20240216,093200,1706658610,3580,3565,3585,3560,188
20240216,093100,1705985515,3590,3555,3590,3550,1906
20240216,093000,1699164310,3550,3560,3565,3545,2816
20240216,092900,1689175755,3565,3565,3570,3545,13167
20240216,092800,1642323650,3565,3565,3565,3565,3045
20240216,092700,1631468225,3565,3570,3575,3565,2176
20240216,092600,1623699890,3575,3570,3580,3570,4194
20240216,092500,1608708630,3570,3580,3580,3560,13430
20240216,092400,1560814995,3580,3590,3590,3580,2459
20240216,092300,1551993065,3590,3590,3595,3590,1131
20240216,092200,1547931590,3590,3630,3630,3590,13301
20240216,092100,1499895390,3630,3635,3640,3630,664
20240216,092000,1497483055,3640,3660,3660,3640,13337
20240216,091900,1448804910,3650,3655,3670,3650,20894
20240216,091800,1372486490,3670,3660,3690,3630,12410
20240216,091700,1327123935,3650,3590,3650,3590,12056
20240216,091600,1283476705,3620,3600,3740,3585,12098
20240216,091500,1239096650,3575,3575,3600,3575,17949
20240216,091400,1174800135,3585,3525,3585,3510,14067
20240216,091300,1124989010,3525,3560,3565,3500,10801
20240216,091200,1086896725,3560,3590,3590,3560,29749
20240216,091100,980831525,3585,3610,3610,3585,2851
20240216,091000,970584430,3605,3600,3615,3590,4056
20240216,090900,955986320,3590,3620,3620,3590,12932
20240216,090800,909401885,3620,3625,3625,3615,9022
20240216,090700,876739810,3620,3635,3640,3620,9175
20240216,090600,843490390,3625,3620,3640,3620,13417
20240216,090500,794828875,3620,3615,3640,3600,17639
20240216,090400,731103435,3610,3640,3650,3610,17002
20240216,090300,669360125,3645,3700,3700,3645,20620
20240216,090200,593256255,3700,3750,3755,3700,36569
20240216,090100,457150020,3750,3665,3775,3665,40646
20240216,090000,305966225,3665,3800,3800,3600,80367