KissMeData/226340/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,204000,5114728955,2680,2680,2680,2680,10826
20240215,203900,5114728955,2680,2680,2680,2680,0
20240215,203800,5114728955,2680,2680,2680,2680,0
20240215,203700,5114728955,2680,2680,2680,2680,0
20240215,203600,5114728955,2680,2680,2680,2680,0
20240215,203500,5114728955,2680,2680,2680,2680,0
20240215,203400,5114728955,2680,2680,2680,2680,0
20240215,203300,5114728955,2680,2680,2680,2680,0
20240215,203200,5114728955,2680,2680,2680,2680,0
20240215,203100,5114728955,2680,2680,2680,2680,0
20240215,203000,5114728955,2680,2680,2680,2680,0
20240215,202900,5114728955,2680,2680,2680,2680,0
20240215,202800,5114728955,2680,2680,2680,2680,0
20240215,202700,5114728955,2680,2680,2680,2680,0
20240215,202600,5114728955,2680,2680,2680,2680,0
20240215,202500,5114728955,2680,2680,2680,2680,0
20240215,202400,5114728955,2680,2680,2680,2680,0
20240215,202300,5114728955,2680,2680,2680,2680,0
20240215,202200,5114728955,2680,2680,2680,2680,0
20240215,202100,5114728955,2680,2680,2680,2680,0
20240215,202000,5114728955,2680,2680,2680,2680,0
20240215,201900,5114728955,2680,2680,2680,2680,0
20240215,201800,5114728955,2680,2680,2680,2680,0
20240215,201700,5114728955,2680,2680,2680,2680,0
20240215,201600,5114728955,2680,2680,2680,2680,0
20240215,201500,5114728955,2680,2680,2680,2680,0
20240215,201400,5114728955,2680,2680,2680,2680,0
20240215,201300,5114728955,2680,2680,2680,2680,0
20240215,201200,5114728955,2680,2680,2680,2680,0
20240215,201100,5114728955,2680,2680,2680,2680,0
20240215,201000,5114728955,2680,2680,2680,2680,10826
20240215,200900,5114728955,2680,2680,2680,2680,0
20240215,200800,5114728955,2680,2680,2680,2680,0
20240215,200700,5114728955,2680,2680,2680,2680,0
20240215,200600,5114728955,2680,2680,2680,2680,0
20240215,200500,5114728955,2680,2680,2680,2680,0
20240215,200400,5114728955,2680,2680,2680,2680,0
20240215,200300,5114728955,2680,2680,2680,2680,0
20240215,200200,5114728955,2680,2680,2680,2680,0
20240215,200100,5114728955,2680,2680,2680,2680,0
20240215,200000,5114728955,2680,2680,2680,2680,0
20240215,195900,5114728955,2680,2680,2680,2680,0
20240215,195800,5114728955,2680,2680,2680,2680,0
20240215,195700,5114728955,2680,2680,2680,2680,0
20240215,195600,5114728955,2680,2680,2680,2680,0
20240215,195500,5114728955,2680,2680,2680,2680,0
20240215,195400,5114728955,2680,2680,2680,2680,0
20240215,195300,5114728955,2680,2680,2680,2680,0
20240215,195200,5114728955,2680,2680,2680,2680,0
20240215,195100,5114728955,2680,2680,2680,2680,0
20240215,195000,5114728955,2680,2680,2680,2680,0
20240215,194900,5114728955,2680,2680,2680,2680,0
20240215,194800,5114728955,2680,2680,2680,2680,0
20240215,194700,5114728955,2680,2680,2680,2680,0
20240215,194600,5114728955,2680,2680,2680,2680,0
20240215,194500,5114728955,2680,2680,2680,2680,0
20240215,194400,5114728955,2680,2680,2680,2680,0
20240215,194300,5114728955,2680,2680,2680,2680,0
20240215,194200,5114728955,2680,2680,2680,2680,0
20240215,194100,5114728955,2680,2680,2680,2680,0
20240215,194000,5114728955,2680,2680,2680,2680,10826
20240215,193900,5114728955,2680,2680,2680,2680,0
20240215,193800,5114728955,2680,2680,2680,2680,0
20240215,193700,5114728955,2680,2680,2680,2680,0
20240215,193600,5114728955,2680,2680,2680,2680,0
20240215,193500,5114728955,2680,2680,2680,2680,0
20240215,193400,5114728955,2680,2680,2680,2680,0
20240215,193300,5114728955,2680,2680,2680,2680,0
20240215,193200,5114728955,2680,2680,2680,2680,0
20240215,193100,5114728955,2680,2680,2680,2680,0
20240215,193000,5114728955,2680,2680,2680,2680,0
20240215,192900,5114728955,2680,2680,2680,2680,0
20240215,192800,5114728955,2680,2680,2680,2680,0
20240215,192700,5114728955,2680,2680,2680,2680,0
20240215,192600,5114728955,2680,2680,2680,2680,0
20240215,192500,5114728955,2680,2680,2680,2680,0
20240215,192400,5114728955,2680,2680,2680,2680,0
20240215,192300,5114728955,2680,2680,2680,2680,0
20240215,192200,5114728955,2680,2680,2680,2680,0
20240215,192100,5114728955,2680,2680,2680,2680,0
20240215,192000,5114728955,2680,2680,2680,2680,0
20240215,191900,5114728955,2680,2680,2680,2680,0
20240215,191800,5114728955,2680,2680,2680,2680,0
20240215,191700,5114728955,2680,2680,2680,2680,0
20240215,191600,5114728955,2680,2680,2680,2680,0
20240215,191500,5114728955,2680,2680,2680,2680,0
20240215,191400,5114728955,2680,2680,2680,2680,0
20240215,191300,5114728955,2680,2680,2680,2680,0
20240215,191200,5114728955,2680,2680,2680,2680,0
20240215,191100,5114728955,2680,2680,2680,2680,0
20240215,191000,5114728955,2680,2680,2680,2680,10826
20240215,190900,5114728955,2680,2680,2680,2680,0
20240215,190800,5114728955,2680,2680,2680,2680,0
20240215,190700,5114728955,2680,2680,2680,2680,0
20240215,190600,5114728955,2680,2680,2680,2680,0
20240215,190500,5114728955,2680,2680,2680,2680,0
20240215,190400,5114728955,2680,2680,2680,2680,0
20240215,190300,5114728955,2680,2680,2680,2680,0
20240215,190200,5114728955,2680,2680,2680,2680,0
20240215,190100,5114728955,2680,2680,2680,2680,0
20240215,190000,5114728955,2680,2680,2680,2680,0
20240215,185900,5114728955,2680,2680,2680,2680,0
20240215,185800,5114728955,2680,2680,2680,2680,0
20240215,185700,5114728955,2680,2680,2680,2680,0
20240215,185600,5114728955,2680,2680,2680,2680,0
20240215,185500,5114728955,2680,2680,2680,2680,0
20240215,185400,5114728955,2680,2680,2680,2680,0
20240215,185300,5114728955,2680,2680,2680,2680,0
20240215,185200,5114728955,2680,2680,2680,2680,0
20240215,185100,5114728955,2680,2680,2680,2680,0
20240215,185000,5114728955,2680,2680,2680,2680,0
20240215,184900,5114728955,2680,2680,2680,2680,0
20240215,184800,5114728955,2680,2680,2680,2680,0
20240215,184700,5114728955,2680,2680,2680,2680,0
20240215,184600,5114728955,2680,2680,2680,2680,0
20240215,184500,5114728955,2680,2680,2680,2680,0
20240215,184400,5114728955,2680,2680,2680,2680,0
20240215,184300,5114728955,2680,2680,2680,2680,0
20240215,184200,5114728955,2680,2680,2680,2680,0
20240215,184100,5114728955,2680,2680,2680,2680,0
20240215,184000,5114728955,2680,2680,2680,2680,10826
20240215,183900,5114728955,2680,2680,2680,2680,0
20240215,183800,5114728955,2680,2680,2680,2680,0
20240215,183700,5114728955,2680,2680,2680,2680,0
20240215,183600,5114728955,2680,2680,2680,2680,0
20240215,183500,5114728955,2680,2680,2680,2680,0
20240215,183400,5114728955,2680,2680,2680,2680,0
20240215,183300,5114728955,2680,2680,2680,2680,0
20240215,183200,5114728955,2680,2680,2680,2680,0
20240215,183100,5114728955,2680,2680,2680,2680,0
20240215,183000,5114728955,2680,2680,2680,2680,0
20240215,182900,5114728955,2680,2680,2680,2680,0
20240215,182800,5114728955,2680,2680,2680,2680,0
20240215,182700,5114728955,2680,2680,2680,2680,0
20240215,182600,5114728955,2680,2680,2680,2680,0
20240215,182500,5114728955,2680,2680,2680,2680,0
20240215,182400,5114728955,2680,2680,2680,2680,0
20240215,182300,5114728955,2680,2680,2680,2680,0
20240215,182200,5114728955,2680,2680,2680,2680,0
20240215,182100,5114728955,2680,2680,2680,2680,0
20240215,182000,5114728955,2680,2680,2680,2680,0
20240215,181900,5114728955,2680,2680,2680,2680,0
20240215,181800,5114728955,2680,2680,2680,2680,0
20240215,181700,5114728955,2680,2680,2680,2680,0
20240215,181600,5114728955,2680,2680,2680,2680,0
20240215,181500,5114728955,2680,2680,2680,2680,0
20240215,181400,5114728955,2680,2680,2680,2680,0
20240215,181300,5114728955,2680,2680,2680,2680,0
20240215,181200,5114728955,2680,2680,2680,2680,0
20240215,181100,5114728955,2680,2680,2680,2680,0
20240215,181000,5114728955,2680,2680,2680,2680,10826
20240215,180900,5114728955,2680,2680,2680,2680,0
20240215,180800,5114728955,2680,2680,2680,2680,0
20240215,180700,5114728955,2680,2680,2680,2680,0
20240215,180600,5114728955,2680,2680,2680,2680,0
20240215,180500,5114728955,2680,2680,2680,2680,0
20240215,180400,5114728955,2680,2680,2680,2680,0
20240215,180300,5114728955,2680,2680,2680,2680,0
20240215,180200,5114728955,2680,2680,2680,2680,0
20240215,180100,5114728955,2680,2680,2680,2680,0
20240215,180000,5114728955,2680,2680,2680,2680,0
20240215,175900,5114728955,2680,2680,2680,2680,0
20240215,175800,5114728955,2680,2680,2680,2680,0
20240215,175700,5114728955,2680,2680,2680,2680,0
20240215,175600,5114728955,2680,2680,2680,2680,0
20240215,175500,5114728955,2680,2680,2680,2680,0
20240215,175400,5114728955,2680,2680,2680,2680,0
20240215,175300,5114728955,2680,2680,2680,2680,0
20240215,175200,5114728955,2680,2680,2680,2680,0
20240215,175100,5114728955,2680,2680,2680,2680,0
20240215,175000,5114728955,2680,2680,2680,2680,0
20240215,174900,5114728955,2680,2680,2680,2680,0
20240215,174800,5114728955,2680,2680,2680,2680,0
20240215,174700,5114728955,2680,2680,2680,2680,0
20240215,174600,5114728955,2680,2680,2680,2680,0
20240215,174500,5114728955,2680,2680,2680,2680,0
20240215,174400,5114728955,2680,2680,2680,2680,0
20240215,174300,5114728955,2680,2680,2680,2680,0
20240215,174200,5114728955,2680,2680,2680,2680,0
20240215,174100,5114728955,2680,2680,2680,2680,0
20240215,174000,5114728955,2680,2680,2680,2680,10826
20240215,173900,5114728955,2680,2680,2680,2680,0
20240215,173800,5114728955,2680,2680,2680,2680,0
20240215,173700,5114728955,2680,2680,2680,2680,0
20240215,173600,5114728955,2680,2680,2680,2680,0
20240215,173500,5114728955,2680,2680,2680,2680,0
20240215,173400,5114728955,2680,2680,2680,2680,0
20240215,173300,5114728955,2680,2680,2680,2680,0
20240215,173200,5114728955,2680,2680,2680,2680,0
20240215,173100,5114728955,2680,2680,2680,2680,0
20240215,173000,5114728955,2680,2680,2680,2680,0
20240215,172900,5114728955,2680,2680,2680,2680,0
20240215,172800,5114728955,2680,2680,2680,2680,0
20240215,172700,5114728955,2680,2680,2680,2680,0
20240215,172600,5114728955,2680,2680,2680,2680,0
20240215,172500,5114728955,2680,2680,2680,2680,0
20240215,172400,5114728955,2680,2680,2680,2680,0
20240215,172300,5114728955,2680,2680,2680,2680,0
20240215,172200,5114728955,2680,2680,2680,2680,0
20240215,172100,5114728955,2680,2680,2680,2680,0
20240215,172000,5114728955,2680,2680,2680,2680,0
20240215,171900,5114728955,2680,2680,2680,2680,0
20240215,171800,5114728955,2680,2680,2680,2680,0
20240215,171700,5114728955,2680,2680,2680,2680,0
20240215,171600,5114728955,2680,2680,2680,2680,0
20240215,171500,5114728955,2680,2680,2680,2680,0
20240215,171400,5114728955,2680,2680,2680,2680,0
20240215,171300,5114728955,2680,2680,2680,2680,0
20240215,171200,5114728955,2680,2680,2680,2680,0
20240215,171100,5114728955,2680,2680,2680,2680,0
20240215,171000,5114728955,2680,2680,2680,2680,10826
20240215,170900,5114728955,2680,2680,2680,2680,0
20240215,170800,5114728955,2680,2680,2680,2680,0
20240215,170700,5114728955,2680,2680,2680,2680,0
20240215,170600,5114728955,2680,2680,2680,2680,0
20240215,170500,5114728955,2680,2680,2680,2680,0
20240215,170400,5114728955,2680,2680,2680,2680,0
20240215,170300,5114728955,2680,2680,2680,2680,0
20240215,170200,5114728955,2680,2680,2680,2680,0
20240215,170100,5114728955,2680,2680,2680,2680,0
20240215,170000,5114728955,2680,2680,2680,2680,0
20240215,165900,5114728955,2680,2680,2680,2680,0
20240215,165800,5114728955,2680,2680,2680,2680,0
20240215,165700,5114728955,2680,2680,2680,2680,0
20240215,165600,5114728955,2680,2680,2680,2680,0
20240215,165500,5114728955,2680,2680,2680,2680,0
20240215,165400,5114728955,2680,2680,2680,2680,0
20240215,165300,5114728955,2680,2680,2680,2680,0
20240215,165200,5114728955,2680,2680,2680,2680,0
20240215,165100,5114728955,2680,2680,2680,2680,0
20240215,165000,5114728955,2680,2680,2680,2680,0
20240215,164900,5114728955,2680,2680,2680,2680,0
20240215,164800,5114728955,2680,2680,2680,2680,0
20240215,164700,5114728955,2680,2680,2680,2680,0
20240215,164600,5114728955,2680,2680,2680,2680,0
20240215,164500,5114728955,2680,2680,2680,2680,0
20240215,164400,5114728955,2680,2680,2680,2680,0
20240215,164300,5114728955,2680,2680,2680,2680,0
20240215,164200,5114728955,2680,2680,2680,2680,0
20240215,164100,5114728955,2680,2680,2680,2680,0
20240215,164000,5114728955,2680,2680,2680,2680,10826
20240215,163900,5114728955,2680,2680,2680,2680,0
20240215,163800,5114728955,2680,2680,2680,2680,0
20240215,163700,5114728955,2680,2680,2680,2680,0
20240215,163600,5114728955,2680,2680,2680,2680,0
20240215,163500,5114728955,2680,2680,2680,2680,0
20240215,163400,5114728955,2680,2680,2680,2680,0
20240215,163300,5114728955,2680,2680,2680,2680,0
20240215,163200,5114728955,2680,2680,2680,2680,0
20240215,163100,5114728955,2680,2680,2680,2680,0
20240215,163000,5114728955,2680,2680,2680,2680,0
20240215,162900,5114728955,2680,2680,2680,2680,0
20240215,162800,5114728955,2680,2680,2680,2680,0
20240215,162700,5114728955,2680,2680,2680,2680,0
20240215,162600,5114728955,2680,2680,2680,2680,0
20240215,162500,5114728955,2680,2680,2680,2680,0
20240215,162400,5114728955,2680,2680,2680,2680,0
20240215,162300,5114728955,2680,2680,2680,2680,0
20240215,162200,5114728955,2680,2680,2680,2680,0
20240215,162100,5114728955,2680,2680,2680,2680,0
20240215,162000,5114728955,2680,2680,2680,2680,0
20240215,161900,5114728955,2680,2680,2680,2680,0
20240215,161800,5114728955,2680,2680,2680,2680,0
20240215,161700,5114728955,2680,2680,2680,2680,0
20240215,161600,5114728955,2680,2680,2680,2680,0
20240215,161500,5114728955,2680,2680,2680,2680,0
20240215,161400,5114728955,2680,2680,2680,2680,0
20240215,161300,5114728955,2680,2680,2680,2680,0
20240215,161200,5114728955,2680,2680,2680,2680,0
20240215,161100,5114728955,2680,2680,2680,2680,0
20240215,161000,5114728955,2680,2680,2680,2680,10826
20240215,160900,5114728955,2680,2680,2680,2680,0
20240215,160800,5114728955,2680,2680,2680,2680,0
20240215,160700,5114728955,2680,2680,2680,2680,0
20240215,160600,5114728955,2680,2680,2680,2680,0
20240215,160500,5114728955,2680,2680,2680,2680,0
20240215,160400,5114728955,2680,2680,2680,2680,0
20240215,160300,5114728955,2680,2680,2680,2680,0
20240215,160200,5114728955,2680,2680,2680,2680,0
20240215,160100,5114728955,2680,2680,2680,2680,0
20240215,160000,5114728955,2680,2680,2680,2680,0
20240215,155900,5114728955,2680,2680,2680,2680,0
20240215,155800,5114728955,2680,2680,2680,2680,0
20240215,155700,5114728955,2680,2680,2680,2680,0
20240215,155600,5114728955,2680,2680,2680,2680,0
20240215,155500,5114728955,2680,2680,2680,2680,0
20240215,155400,5114728955,2680,2680,2680,2680,0
20240215,155300,5114728955,2680,2680,2680,2680,0
20240215,155200,5114728955,2680,2680,2680,2680,0
20240215,155100,5114728955,2680,2680,2680,2680,0
20240215,155000,5114728955,2680,2680,2680,2680,0
20240215,154900,5114728955,2680,2680,2680,2680,0
20240215,154800,5114728955,2680,2680,2680,2680,0
20240215,154700,5114728955,2680,2680,2680,2680,0
20240215,154600,5114728955,2680,2680,2680,2680,0
20240215,154500,5114728955,2680,2680,2680,2680,0
20240215,154400,5114728955,2680,2680,2680,2680,0
20240215,154300,5114728955,2680,2680,2680,2680,0
20240215,154200,5114728955,2680,2680,2680,2680,0
20240215,154100,5114728955,2680,2680,2680,2680,0
20240215,154000,5114728955,2680,2680,2680,2680,10826
20240215,153900,5114728955,2680,2680,2680,2680,0
20240215,153800,5114728955,2680,2680,2680,2680,0
20240215,153700,5114728955,2680,2680,2680,2680,0
20240215,153600,5114728955,2680,2680,2680,2680,0
20240215,153500,5114728955,2680,2680,2680,2680,0
20240215,153400,5114728955,2680,2680,2680,2680,0
20240215,153300,5114728955,2680,2680,2680,2680,0
20240215,153200,5114728955,2680,2680,2680,2680,0
20240215,153100,5114728955,2680,2680,2680,2680,0
20240215,153000,5114728955,2680,2680,2680,2680,10826
20240215,152900,5085715275,2670,2670,2670,2670,0
20240215,152800,5085715275,2670,2670,2670,2670,0
20240215,152700,5085715275,2670,2670,2670,2670,0
20240215,152600,5085715275,2670,2670,2670,2670,0
20240215,152500,5085715275,2670,2670,2670,2670,0
20240215,152400,5085715275,2670,2670,2670,2670,0
20240215,152300,5085715275,2670,2670,2670,2670,0
20240215,152200,5085715275,2670,2670,2670,2670,0
20240215,152100,5085715275,2670,2670,2670,2670,0
20240215,152000,5085715275,2670,2670,2670,2670,0
20240215,151900,5085715275,2670,2670,2670,2660,420
20240215,151800,5084596275,2670,2665,2670,2660,10405
20240215,151700,5056867450,2670,2680,2680,2670,1764
20240215,151600,5052156545,2680,2675,2680,2665,22202
20240215,151500,4992881405,2675,2680,2680,2670,544
20240215,151400,4991426900,2675,2685,2685,2675,129
20240215,151300,4991081795,2675,2680,2685,2675,4147
20240215,151200,4979986830,2685,2675,2685,2675,2346
20240215,151100,4973711260,2675,2675,2675,2675,1058
20240215,151000,4970881110,2675,2680,2680,2675,1604
20240215,150900,4966587390,2685,2680,2685,2675,7161
20240215,150800,4947419915,2680,2680,2680,2680,163
20240215,150700,4946983075,2685,2685,2685,2685,238
20240215,150600,4946344045,2680,2680,2680,2675,5981
20240215,150500,4930339965,2680,2675,2680,2675,1135
20240215,150400,4927303080,2680,2680,2685,2675,1593
20240215,150300,4923038080,2680,2680,2680,2680,100
20240215,150200,4922770080,2680,2680,2680,2680,1764
20240215,150100,4918042560,2680,2685,2685,2680,1251
20240215,150000,4914688850,2685,2680,2685,2680,832
20240215,145900,4912459075,2680,2685,2685,2680,1288
20240215,145800,4909007060,2685,2690,2690,2685,62
20240215,145700,4908840330,2685,2695,2695,2685,610
20240215,145600,4907202180,2695,2680,2695,2680,6644
20240215,145500,4889322675,2675,2675,2680,2675,272
20240215,145400,4888594100,2680,2675,2680,2675,903
20240215,145300,4886177680,2675,2675,2675,2675,1000
20240215,145200,4883502680,2670,2675,2675,2670,2908
20240215,145100,4875736925,2675,2680,2680,2675,22392
20240215,145000,4815804495,2685,2690,2690,2685,3294
20240215,144900,4806960040,2690,2685,2690,2685,628
20240215,144800,4805273730,2690,2690,2695,2690,1918
20240215,144700,4800114290,2690,2690,2690,2690,406
20240215,144600,4799022150,2690,2690,2690,2690,1000
20240215,144500,4796332150,2690,2685,2690,2685,191
20240215,144400,4795818810,2695,2685,2695,2685,473
20240215,144300,4794547180,2685,2685,2685,2685,744
20240215,144200,4792549540,2685,2680,2690,2680,3333
20240215,144100,4783595695,2675,2675,2675,2675,1
20240215,144000,4783593020,2675,2685,2685,2675,1072
20240215,143900,4780722310,2685,2680,2685,2680,368
20240215,143800,4779736035,2680,2680,2680,2675,3930
20240215,143700,4769207600,2685,2685,2685,2675,31258
20240215,143600,4685458890,2685,2685,2685,2685,1842
20240215,143500,4680513120,2685,2685,2685,2680,1535
20240215,143400,4676394490,2690,2685,2690,2685,1201
20240215,143300,4673164805,2685,2685,2685,2685,2277
20240215,143200,4667051060,2685,2690,2690,2685,3010
20240215,143100,4658969160,2685,2685,2685,2685,0
20240215,143000,4658969160,2685,2690,2690,2685,450
20240215,142900,4657759410,2685,2685,2685,2685,35
20240215,142800,4657665435,2685,2685,2685,2685,504
20240215,142700,4656312195,2685,2685,2685,2685,3701
20240215,142600,4646375010,2685,2685,2685,2685,0
20240215,142500,4646375010,2685,2695,2695,2685,21607
20240215,142400,4588208775,2700,2705,2705,2700,4695
20240215,142300,4575532025,2705,2705,2705,2705,1000
20240215,142200,4572827025,2705,2705,2705,2705,523
20240215,142100,4571412310,2710,2710,2710,2710,0
20240215,142000,4571412310,2710,2705,2710,2705,1144
20240215,141900,4568317070,2710,2705,2710,2695,523
20240215,141800,4566902325,2695,2695,2695,2695,0
20240215,141700,4566902325,2695,2695,2695,2695,0
20240215,141600,4566902325,2695,2700,2700,2695,2665
20240215,141500,4559720095,2700,2700,2705,2700,796
20240215,141400,4557570875,2700,2705,2705,2700,407
20240215,141300,4556471955,2715,2710,2715,2700,2912
20240215,141200,4548581560,2705,2705,2705,2705,2238
20240215,141100,4542527770,2695,2700,2700,2695,897
20240215,141000,4540109800,2700,2700,2700,2700,1685
20240215,140900,4535560300,2700,2700,2700,2700,395
20240215,140800,4534493800,2700,2710,2710,2700,4419
20240215,140700,4522560935,2700,2710,2710,2700,707
20240215,140600,4520650755,2710,2705,2710,2700,2898
20240215,140500,4512811875,2700,2695,2700,2695,16092
20240215,140400,4469424280,2695,2695,2695,2695,5187
20240215,140300,4455445315,2695,2700,2700,2690,4806
20240215,140200,4442493210,2700,2700,2700,2695,5731
20240215,140100,4427047675,2695,2695,2695,2695,2
20240215,140000,4427042285,2695,2700,2700,2695,11794
20240215,135900,4395257445,2700,2705,2705,2700,8353
20240215,135800,4372702495,2705,2700,2705,2700,3501
20240215,135700,4363241130,2700,2700,2710,2700,668
20240215,135600,4361437335,2705,2705,2715,2700,578
20240215,135500,4359875735,2705,2705,2705,2705,8212
20240215,135400,4337662275,2710,2710,2715,2710,155
20240215,135300,4337241485,2710,2710,2710,2710,1607
20240215,135200,4332886515,2715,2715,2715,2715,0
20240215,135100,4332886515,2715,2715,2715,2715,1614
20240215,135000,4328504505,2720,2720,2720,2720,1369
20240215,134900,4324780825,2720,2720,2720,2720,9
20240215,134800,4324756345,2720,2720,2720,2720,56
20240215,134700,4324604025,2725,2720,2725,2720,197
20240215,134600,4324068175,2725,2720,2725,2720,1342
20240215,134500,4320417735,2720,2715,2720,2715,4000
20240215,134400,4309547735,2715,2715,2715,2715,192
20240215,134300,4309026455,2715,2715,2720,2715,545
20240215,134200,4307546480,2715,2715,2720,2715,67
20240215,134100,4307364390,2720,2720,2725,2710,685
20240215,134000,4305507520,2715,2715,2715,2715,0
20240215,133900,4305507520,2715,2715,2715,2715,600
20240215,133800,4303878520,2720,2720,2720,2710,1413
20240215,133700,4300048190,2720,2715,2720,2715,653
20240215,133600,4298272240,2715,2715,2715,2710,865
20240215,133500,4295927250,2715,2710,2715,2710,246
20240215,133400,4295259690,2715,2715,2715,2715,445
20240215,133300,4294051515,2715,2720,2720,2715,287
20240215,133200,4293270935,2715,2715,2715,2715,22
20240215,133100,4293211205,2715,2715,2715,2715,28
20240215,133000,4293135185,2720,2715,2720,2715,174
20240215,132900,4292662070,2720,2720,2720,2710,605
20240215,132800,4291021460,2720,2715,2720,2715,180
20240215,132700,4290532360,2720,2705,2725,2705,814
20240215,132600,4288327720,2705,2710,2710,2705,3391
20240215,132500,4279152165,2710,2710,2710,2705,1816
20240215,132400,4274235805,2705,2710,2710,2705,249
20240215,132300,4273561500,2710,2710,2710,2710,1694
20240215,132200,4268970760,2710,2725,2725,2710,1501
20240215,132100,4264903035,2730,2725,2730,2725,879
20240215,132000,4262503375,2710,2730,2730,2710,7
20240215,131900,4262484385,2730,2730,2730,2730,1
20240215,131800,4262481655,2730,2730,2730,2730,1
20240215,131700,4262478925,2730,2730,2730,2730,1
20240215,131600,4262476195,2730,2735,2735,2705,6586
20240215,131500,4244555810,2735,2735,2735,2735,1456
20240215,131400,4240573650,2735,2705,2735,2705,2093
20240215,131300,4234865540,2705,2705,2720,2705,10869
20240215,131200,4205453535,2705,2725,2725,2705,7882
20240215,131100,4184115700,2710,2730,2730,2710,12950
20240215,131000,4148934095,2730,2730,2730,2730,0
20240215,130900,4148934095,2730,2735,2735,2730,52
20240215,130800,4148792130,2735,2730,2735,2730,2
20240215,130700,4148786665,2730,2730,2740,2725,1580
20240215,130600,4144480650,2740,2735,2740,2735,51
20240215,130500,4144341160,2725,2725,2725,2725,0
20240215,130400,4144341160,2725,2735,2735,2725,1051
20240215,130300,4141476675,2725,2725,2725,2720,807
20240215,130200,4139278550,2725,2730,2730,2720,7075
20240215,130100,4119999765,2730,2735,2735,2725,7265
20240215,130000,4100159935,2745,2745,2750,2735,511
20240215,125900,4098762175,2750,2740,2750,2740,948
20240215,125800,4096163175,2750,2740,2750,2740,318
20240215,125700,4095291355,2745,2755,2755,2745,537
20240215,125600,4093816920,2755,2755,2755,2755,0
20240215,125500,4093816920,2755,2740,2755,2740,3620
20240215,125400,4083856325,2735,2740,2740,2735,1860
20240215,125300,4078767605,2740,2740,2740,2740,100
20240215,125200,4078493605,2745,2740,2745,2740,680
20240215,125100,4076630400,2745,2745,2745,2745,0
20240215,125000,4076630400,2745,2750,2750,2745,901
20240215,124900,4074154985,2745,2745,2745,2745,0
20240215,124800,4074154985,2745,2745,2745,2745,0
20240215,124700,4074154985,2745,2745,2745,2740,200
20240215,124600,4073605990,2740,2740,2740,2735,771
20240215,124500,4071493540,2740,2740,2740,2735,2029
20240215,124400,4065942930,2740,2740,2740,2740,100
20240215,124300,4065668930,2735,2735,2735,2735,1069
20240215,124200,4062745215,2735,2740,2745,2735,3911
20240215,124100,4052039620,2750,2750,2750,2750,950
20240215,124000,4049427120,2750,2750,2750,2750,0
20240215,123900,4049427120,2750,2745,2750,2735,3147
20240215,123800,4040791345,2750,2750,2750,2750,181
20240215,123700,4040293595,2750,2750,2750,2750,529
20240215,123600,4038838845,2750,2750,2750,2750,2526
20240215,123500,4031892345,2755,2750,2755,2750,424
20240215,123400,4030725225,2750,2755,2755,2750,421
20240215,123300,4029566370,2755,2755,2755,2755,102
20240215,123200,4029285360,2750,2745,2755,2745,3176
20240215,123100,4020539385,2750,2745,2750,2745,75
20240215,123000,4020333505,2745,2740,2745,2740,2638
20240215,122900,4013101645,2740,2750,2750,2740,15015
20240215,122800,3971877005,2750,2755,2755,2750,64
20240215,122700,3971700940,2755,2755,2755,2755,1300
20240215,122600,3968119440,2755,2755,2755,2755,987
20240215,122500,3965400255,2755,2755,2755,2755,0
20240215,122400,3965400255,2755,2755,2755,2755,0
20240215,122300,3965400255,2755,2755,2755,2755,2146
20240215,122200,3959488025,2765,2755,2765,2755,508
20240215,122100,3958087915,2765,2765,2765,2765,5
20240215,122000,3958074090,2760,2770,2770,2760,120
20240215,121900,3957741840,2770,2760,2770,2760,70
20240215,121800,3957547960,2760,2760,2760,2760,0
20240215,121700,3957547960,2760,2760,2760,2760,55
20240215,121600,3957396160,2755,2755,2755,2755,80
20240215,121500,3957175760,2755,2755,2755,2755,37
20240215,121400,3957073825,2755,2755,2755,2755,0
20240215,121300,3957073825,2755,2760,2760,2755,2263
20240215,121200,3950838850,2770,2755,2770,2755,1158
20240215,121100,3947634240,2755,2755,2760,2755,381
20240215,121000,3946584535,2755,2755,2755,2755,712
20240215,120900,3944622975,2750,2755,2755,2750,2511
20240215,120800,3937705220,2755,2755,2755,2755,1440
20240215,120700,3933738020,2760,2755,2760,2755,3232
20240215,120600,3924833855,2760,2765,2765,2760,2830
20240215,120500,3917022500,2765,2765,2765,2765,791
20240215,120400,3914835385,2765,2765,2765,2765,2007
20240215,120300,3909286030,2765,2770,2775,2765,802
20240215,120200,3907066035,2770,2780,2785,2770,2505
20240215,120100,3900122855,2780,2775,2785,2770,8013
20240215,120000,3877864410,2775,2775,2775,2775,0
20240215,115900,3877864410,2775,2775,2780,2770,2337
20240215,115800,3871384155,2770,2775,2780,2765,3229
20240215,115700,3862425600,2775,2770,2775,2770,1197
20240215,115600,3859106980,2770,2770,2770,2765,605
20240215,115500,3857431135,2775,2775,2775,2775,2838
20240215,115400,3849555685,2770,2765,2770,2765,1198
20240215,115300,3846239750,2765,2760,2765,2760,2348
20240215,115200,3839750815,2760,2755,2760,2755,9071
20240215,115100,3814723670,2755,2745,2760,2745,5555
20240215,115000,3799435865,2750,2745,2750,2745,742
20240215,114900,3797399010,2740,2745,2745,2740,329
20240215,114800,3796496865,2740,2745,2745,2740,1279
20240215,114700,3792991355,2740,2745,2745,2740,1431
20240215,114600,3789063270,2745,2745,2745,2740,2935
20240215,114500,3781008195,2745,2740,2745,2740,1348
20240215,114400,3777308190,2740,2740,2740,2735,2675
20240215,114300,3769988315,2745,2740,2745,2735,3713
20240215,114200,3759805610,2740,2745,2745,2740,5444
20240215,114100,3744887115,2745,2730,2750,2730,21152
20240215,114000,3686852720,2730,2725,2735,2720,6904
20240215,113900,3668007260,2720,2720,2720,2720,2331
20240215,113800,3661666940,2710,2705,2720,2705,4419
20240215,113700,3649683605,2705,2700,2705,2700,1602
20240215,113600,3645353205,2705,2705,2710,2700,5334
20240215,113500,3630924645,2710,2710,2710,2705,4072
20240215,113400,3619909355,2705,2700,2705,2700,1486
20240215,113300,3615891555,2705,2705,2705,2705,509
20240215,113200,3614514710,2705,2700,2705,2700,838
20240215,113100,3612248845,2700,2695,2700,2695,441
20240215,113000,3611060275,2690,2695,2695,2690,411
20240215,112900,3609952670,2695,2695,2695,2695,52
20240215,112800,3609812530,2690,2690,2690,2690,644
20240215,112700,3608080170,2690,2695,2695,2690,1002
20240215,112600,3605384780,2695,2700,2700,2695,1962
20240215,112500,3600092380,2700,2700,2700,2700,88
20240215,112400,3599854780,2700,2695,2700,2695,2601
20240215,112300,3592838580,2690,2690,2690,2690,150
20240215,112200,3592435080,2690,2695,2695,2690,701
20240215,112100,3590545890,2690,2690,2690,2690,4022
20240215,112000,3579726710,2695,2695,2695,2695,360
20240215,111900,3578756510,2705,2695,2705,2690,1819
20240215,111800,3573849795,2695,2690,2695,2690,3016
20240215,111700,3565722530,2695,2695,2695,2690,14832
20240215,111600,3525808565,2695,2705,2705,2695,1379
20240215,111500,3522089150,2700,2690,2700,2690,10186
20240215,111400,3494635365,2685,2685,2685,2685,125
20240215,111300,3494299740,2690,2695,2695,2680,2308
20240215,111200,3488105905,2695,2695,2695,2695,3
20240215,111100,3488097820,2690,2690,2690,2690,1259
20240215,111000,3484711110,2690,2695,2695,2690,60
20240215,110900,3484549510,2695,2695,2695,2695,2801
20240215,110800,3477000815,2695,2690,2695,2680,4725
20240215,110700,3464327715,2690,2690,2690,2680,5784
20240215,110600,3448801670,2690,2690,2695,2690,4321
20240215,110500,3437178175,2695,2690,2695,2685,560
20240215,110400,3435672435,2685,2690,2690,2685,385
20240215,110300,3434638045,2690,2695,2695,2690,4906
20240215,110200,3421431095,2700,2695,2705,2695,2122
20240215,110100,3415707085,2695,2690,2705,2680,2462
20240215,110000,3409081445,2680,2700,2700,2675,48289
20240215,105900,3279577640,2710,2710,2710,2695,3697
20240215,105800,3269584650,2715,2700,2715,2700,1487
20240215,105700,3265559705,2715,2705,2715,2690,4117
20240215,105600,3254426690,2700,2700,2700,2690,1807
20240215,105500,3249549850,2700,2695,2700,2690,9718
20240215,105400,3223319255,2695,2700,2700,2680,21520
20240215,105300,3165552510,2700,2690,2700,2690,2321
20240215,105200,3159299895,2690,2695,2700,2690,1680
20240215,105100,3154772135,2695,2690,2695,2690,8257
20240215,105000,3132546895,2690,2690,2695,2685,6421
20240215,104900,3115274585,2685,2680,2690,2675,7216
20240215,104800,3095927310,2685,2675,2690,2675,21648
20240215,104700,3037965310,2675,2690,2700,2675,14545
20240215,104600,2998914070,2690,2725,2730,2680,40468
20240215,104500,2889669965,2730,2740,2740,2720,14277
20240215,104400,2850765645,2730,2735,2740,2730,4546
20240215,104300,2838342135,2745,2750,2750,2735,5354
20240215,104200,2823655500,2745,2750,2755,2745,11181
20240215,104100,2792916510,2750,2750,2755,2735,26026
20240215,104000,2721605705,2735,2755,2760,2735,25604
20240215,103900,2651452015,2740,2775,2775,2735,36636
20240215,103800,2550544930,2775,2795,2795,2775,10155
20240215,103700,2522218155,2795,2795,2795,2795,2
20240215,103600,2522212565,2785,2800,2800,2785,5521
20240215,103500,2506781520,2800,2780,2800,2780,7851
20240215,103400,2484886595,2775,2790,2790,2765,10550
20240215,103300,2455578170,2790,2780,2795,2775,5240
20240215,103200,2441009665,2770,2780,2795,2770,6969
20240215,103100,2421568495,2780,2765,2780,2755,23023
20240215,103000,2357813220,2780,2810,2815,2755,96768
20240215,102900,2088688320,2800,2815,2835,2780,56677
20240215,102800,1930212345,2825,2835,2835,2815,4598
20240215,102700,1917240795,2835,2825,2840,2820,4598
20240215,102600,1904230585,2825,2850,2850,2825,2664
20240215,102500,1896658460,2850,2840,2850,2840,3978
20240215,102400,1885342015,2840,2850,2855,2825,13495
20240215,102300,1847145885,2850,2865,2875,2850,24361
20240215,102200,1777260380,2870,2855,2875,2845,26959
20240215,102100,1700181285,2855,2845,2855,2845,11425
20240215,102000,1667623885,2850,2845,2850,2840,23955
20240215,101900,1599421200,2845,2830,2845,2830,19018
20240215,101800,1545419765,2835,2840,2845,2825,23381
20240215,101700,1479166895,2840,2845,2845,2840,11666
20240215,101600,1446027420,2840,2840,2850,2840,9454
20240215,101500,1419145000,2840,2845,2850,2835,16056
20240215,101400,1373535755,2845,2840,2850,2835,22297
20240215,101300,1310023785,2840,2850,2855,2825,32367
20240215,101200,1218164585,2855,2830,2855,2825,39910
20240215,101100,1104737550,2825,2815,2825,2815,8014
20240215,101000,1082126320,2815,2835,2835,2815,43560
20240215,100900,959228195,2835,2795,2835,2795,49261
20240215,100800,820489460,2795,2785,2795,2785,13623
20240215,100700,782469330,2785,2785,2785,2785,50
20240215,100600,782330080,2780,2785,2790,2780,2648
20240215,100500,774955200,2785,2795,2795,2785,2818
20240215,100400,767091965,2795,2780,2795,2780,1779
20240215,100300,762131675,2780,2775,2780,2765,11013
20240215,100200,731565105,2775,2780,2780,2775,817
20240215,100100,729293955,2780,2800,2800,2780,26652
20240215,100000,655112710,2795,2795,2800,2795,2703
20240215,095900,647557715,2795,2800,2800,2795,7917
20240215,095800,625395750,2800,2805,2815,2795,8472
20240215,095700,601655455,2800,2805,2805,2795,5322
20240215,095600,586758585,2810,2770,2815,2770,55953
20240215,095500,430510945,2770,2765,2770,2765,6008
20240215,095400,413868915,2765,2760,2765,2760,4911
20240215,095300,400298500,2765,2760,2765,2760,12298
20240215,095200,366332275,2755,2755,2755,2755,1400
20240215,095100,362475275,2740,2745,2745,2740,5374
20240215,095000,347728645,2750,2745,2750,2745,61
20240215,094900,347560900,2755,2755,2755,2755,637
20240215,094800,345805965,2755,2755,2755,2755,0
20240215,094700,345805965,2755,2755,2755,2755,1000
20240215,094600,343050965,2755,2750,2760,2750,1051
20240215,094500,340154005,2750,2750,2750,2750,1000
20240215,094400,337404005,2750,2740,2755,2740,2410
20240215,094300,330776935,2755,2755,2760,2750,1096
20240215,094200,327761760,2760,2740,2760,2740,12192
20240215,094100,294196280,2750,2745,2750,2745,2464
20240215,094000,287432365,2740,2745,2745,2735,515
20240215,093900,286021295,2745,2745,2745,2745,1229
20240215,093800,282647690,2745,2735,2745,2735,3567
20240215,093700,272875920,2735,2735,2735,2735,5
20240215,093600,272862245,2725,2735,2735,2720,3050
20240215,093500,264535300,2735,2745,2745,2735,123
20240215,093400,264197895,2745,2735,2745,2735,1876
20240215,093300,259058275,2735,2730,2740,2730,2744
20240215,093200,251540160,2735,2735,2735,2735,1110
20240215,093100,248504310,2735,2730,2735,2730,1373
20240215,093000,244749565,2720,2730,2730,2715,1042
20240215,092900,241912205,2720,2720,2720,2720,2047
20240215,092800,236344365,2720,2720,2720,2720,3
20240215,092700,236336205,2720,2710,2720,2705,860
20240215,092600,234004155,2730,2705,2730,2705,3449
20240215,092500,224648650,2705,2705,2710,2705,938
20240215,092400,222109190,2710,2705,2710,2705,1416
20240215,092300,218274840,2695,2700,2705,2695,3110
20240215,092200,209874340,2700,2700,2700,2700,3577
20240215,092100,200216440,2705,2705,2705,2705,2127
20240215,092000,194462905,2705,2710,2710,2705,1407
20240215,091900,190656950,2705,2710,2715,2705,6544
20240215,091800,172921730,2715,2715,2715,2715,3020
20240215,091700,164722430,2720,2720,2720,2720,4490
20240215,091600,152509630,2735,2735,2735,2735,1000
20240215,091500,149774630,2735,2720,2735,2720,7824
20240215,091400,128415805,2720,2730,2730,2720,4293
20240215,091300,116727305,2735,2735,2735,2730,1522
20240215,091200,112570005,2735,2745,2745,2735,291
20240215,091100,111772620,2745,2745,2745,2745,508
20240215,091000,110378160,2745,2735,2745,2735,3650
20240215,090900,100379395,2735,2735,2735,2735,1075
20240215,090800,97439270,2735,2735,2735,2735,1235
20240215,090700,94061545,2740,2710,2740,2710,6016
20240215,090600,77641350,2710,2715,2715,2705,3004
20240215,090500,69494460,2715,2725,2725,2715,1995
20240215,090400,64064405,2720,2730,2730,2720,6062
20240215,090300,47540140,2730,2740,2740,2730,3716
20240215,090200,37387270,2740,2740,2745,2730,3008
20240215,090100,29164885,2725,2725,2740,2725,2001
20240215,090000,23711970,2710,2735,2740,2710,8300