KissMeData/226340/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,204100,5237003720,2495,2495,2495,2495,28990
20240216,204000,5237003720,2495,2495,2495,2495,0
20240216,203900,5237003720,2495,2495,2495,2495,0
20240216,203800,5237003720,2495,2495,2495,2495,0
20240216,203700,5237003720,2495,2495,2495,2495,0
20240216,203600,5237003720,2495,2495,2495,2495,0
20240216,203500,5237003720,2495,2495,2495,2495,0
20240216,203400,5237003720,2495,2495,2495,2495,0
20240216,203300,5237003720,2495,2495,2495,2495,0
20240216,203200,5237003720,2495,2495,2495,2495,0
20240216,203100,5237003720,2495,2495,2495,2495,0
20240216,203000,5237003720,2495,2495,2495,2495,0
20240216,202900,5237003720,2495,2495,2495,2495,0
20240216,202800,5237003720,2495,2495,2495,2495,0
20240216,202700,5237003720,2495,2495,2495,2495,0
20240216,202600,5237003720,2495,2495,2495,2495,0
20240216,202500,5237003720,2495,2495,2495,2495,0
20240216,202400,5237003720,2495,2495,2495,2495,0
20240216,202300,5237003720,2495,2495,2495,2495,0
20240216,202200,5237003720,2495,2495,2495,2495,0
20240216,202100,5237003720,2495,2495,2495,2495,0
20240216,202000,5237003720,2495,2495,2495,2495,0
20240216,201900,5237003720,2495,2495,2495,2495,0
20240216,201800,5237003720,2495,2495,2495,2495,0
20240216,201700,5237003720,2495,2495,2495,2495,0
20240216,201600,5237003720,2495,2495,2495,2495,0
20240216,201500,5237003720,2495,2495,2495,2495,0
20240216,201400,5237003720,2495,2495,2495,2495,0
20240216,201300,5237003720,2495,2495,2495,2495,0
20240216,201200,5237003720,2495,2495,2495,2495,0
20240216,201100,5237003720,2495,2495,2495,2495,28990
20240216,201000,5237003720,2495,2495,2495,2495,0
20240216,200900,5237003720,2495,2495,2495,2495,0
20240216,200800,5237003720,2495,2495,2495,2495,0
20240216,200700,5237003720,2495,2495,2495,2495,0
20240216,200600,5237003720,2495,2495,2495,2495,0
20240216,200500,5237003720,2495,2495,2495,2495,0
20240216,200400,5237003720,2495,2495,2495,2495,0
20240216,200300,5237003720,2495,2495,2495,2495,0
20240216,200200,5237003720,2495,2495,2495,2495,0
20240216,200100,5237003720,2495,2495,2495,2495,0
20240216,200000,5237003720,2495,2495,2495,2495,0
20240216,195900,5237003720,2495,2495,2495,2495,0
20240216,195800,5237003720,2495,2495,2495,2495,0
20240216,195700,5237003720,2495,2495,2495,2495,0
20240216,195600,5237003720,2495,2495,2495,2495,0
20240216,195500,5237003720,2495,2495,2495,2495,0
20240216,195400,5237003720,2495,2495,2495,2495,0
20240216,195300,5237003720,2495,2495,2495,2495,0
20240216,195200,5237003720,2495,2495,2495,2495,0
20240216,195100,5237003720,2495,2495,2495,2495,0
20240216,195000,5237003720,2495,2495,2495,2495,0
20240216,194900,5237003720,2495,2495,2495,2495,0
20240216,194800,5237003720,2495,2495,2495,2495,0
20240216,194700,5237003720,2495,2495,2495,2495,0
20240216,194600,5237003720,2495,2495,2495,2495,0
20240216,194500,5237003720,2495,2495,2495,2495,0
20240216,194400,5237003720,2495,2495,2495,2495,0
20240216,194300,5237003720,2495,2495,2495,2495,0
20240216,194200,5237003720,2495,2495,2495,2495,0
20240216,194100,5237003720,2495,2495,2495,2495,28990
20240216,194000,5237003720,2495,2495,2495,2495,0
20240216,193900,5237003720,2495,2495,2495,2495,0
20240216,193800,5237003720,2495,2495,2495,2495,0
20240216,193700,5237003720,2495,2495,2495,2495,0
20240216,193600,5237003720,2495,2495,2495,2495,0
20240216,193500,5237003720,2495,2495,2495,2495,0
20240216,193400,5237003720,2495,2495,2495,2495,0
20240216,193300,5237003720,2495,2495,2495,2495,0
20240216,193200,5237003720,2495,2495,2495,2495,0
20240216,193100,5237003720,2495,2495,2495,2495,0
20240216,193000,5237003720,2495,2495,2495,2495,0
20240216,192900,5237003720,2495,2495,2495,2495,0
20240216,192800,5237003720,2495,2495,2495,2495,0
20240216,192700,5237003720,2495,2495,2495,2495,0
20240216,192600,5237003720,2495,2495,2495,2495,0
20240216,192500,5237003720,2495,2495,2495,2495,0
20240216,192400,5237003720,2495,2495,2495,2495,0
20240216,192300,5237003720,2495,2495,2495,2495,0
20240216,192200,5237003720,2495,2495,2495,2495,0
20240216,192100,5237003720,2495,2495,2495,2495,0
20240216,192000,5237003720,2495,2495,2495,2495,0
20240216,191900,5237003720,2495,2495,2495,2495,0
20240216,191800,5237003720,2495,2495,2495,2495,0
20240216,191700,5237003720,2495,2495,2495,2495,0
20240216,191600,5237003720,2495,2495,2495,2495,0
20240216,191500,5237003720,2495,2495,2495,2495,0
20240216,191400,5237003720,2495,2495,2495,2495,0
20240216,191300,5237003720,2495,2495,2495,2495,0
20240216,191200,5237003720,2495,2495,2495,2495,0
20240216,191100,5237003720,2495,2495,2495,2495,28990
20240216,191000,5237003720,2495,2495,2495,2495,0
20240216,190900,5237003720,2495,2495,2495,2495,0
20240216,190800,5237003720,2495,2495,2495,2495,0
20240216,190700,5237003720,2495,2495,2495,2495,0
20240216,190600,5237003720,2495,2495,2495,2495,0
20240216,190500,5237003720,2495,2495,2495,2495,0
20240216,190400,5237003720,2495,2495,2495,2495,0
20240216,190300,5237003720,2495,2495,2495,2495,0
20240216,190200,5237003720,2495,2495,2495,2495,0
20240216,190100,5237003720,2495,2495,2495,2495,0
20240216,190000,5237003720,2495,2495,2495,2495,0
20240216,185900,5237003720,2495,2495,2495,2495,0
20240216,185800,5237003720,2495,2495,2495,2495,0
20240216,185700,5237003720,2495,2495,2495,2495,0
20240216,185600,5237003720,2495,2495,2495,2495,0
20240216,185500,5237003720,2495,2495,2495,2495,0
20240216,185400,5237003720,2495,2495,2495,2495,0
20240216,185300,5237003720,2495,2495,2495,2495,0
20240216,185200,5237003720,2495,2495,2495,2495,0
20240216,185100,5237003720,2495,2495,2495,2495,0
20240216,185000,5237003720,2495,2495,2495,2495,0
20240216,184900,5237003720,2495,2495,2495,2495,0
20240216,184800,5237003720,2495,2495,2495,2495,0
20240216,184700,5237003720,2495,2495,2495,2495,0
20240216,184600,5237003720,2495,2495,2495,2495,0
20240216,184500,5237003720,2495,2495,2495,2495,0
20240216,184400,5237003720,2495,2495,2495,2495,0
20240216,184300,5237003720,2495,2495,2495,2495,0
20240216,184200,5237003720,2495,2495,2495,2495,0
20240216,184100,5237003720,2495,2495,2495,2495,28990
20240216,184000,5237003720,2495,2495,2495,2495,0
20240216,183900,5237003720,2495,2495,2495,2495,0
20240216,183800,5237003720,2495,2495,2495,2495,0
20240216,183700,5237003720,2495,2495,2495,2495,0
20240216,183600,5237003720,2495,2495,2495,2495,0
20240216,183500,5237003720,2495,2495,2495,2495,0
20240216,183400,5237003720,2495,2495,2495,2495,0
20240216,183300,5237003720,2495,2495,2495,2495,0
20240216,183200,5237003720,2495,2495,2495,2495,0
20240216,183100,5237003720,2495,2495,2495,2495,0
20240216,183000,5237003720,2495,2495,2495,2495,0
20240216,182900,5237003720,2495,2495,2495,2495,0
20240216,182800,5237003720,2495,2495,2495,2495,0
20240216,182700,5237003720,2495,2495,2495,2495,0
20240216,182600,5237003720,2495,2495,2495,2495,0
20240216,182500,5237003720,2495,2495,2495,2495,0
20240216,182400,5237003720,2495,2495,2495,2495,0
20240216,182300,5237003720,2495,2495,2495,2495,0
20240216,182200,5237003720,2495,2495,2495,2495,0
20240216,182100,5237003720,2495,2495,2495,2495,0
20240216,182000,5237003720,2495,2495,2495,2495,0
20240216,181900,5237003720,2495,2495,2495,2495,0
20240216,181800,5237003720,2495,2495,2495,2495,0
20240216,181700,5237003720,2495,2495,2495,2495,0
20240216,181600,5237003720,2495,2495,2495,2495,0
20240216,181500,5237003720,2495,2495,2495,2495,0
20240216,181400,5237003720,2495,2495,2495,2495,0
20240216,181300,5237003720,2495,2495,2495,2495,0
20240216,181200,5237003720,2495,2495,2495,2495,0
20240216,181100,5237003720,2495,2495,2495,2495,28990
20240216,181000,5237003720,2495,2495,2495,2495,0
20240216,180900,5237003720,2495,2495,2495,2495,0
20240216,180800,5237003720,2495,2495,2495,2495,0
20240216,180700,5237003720,2495,2495,2495,2495,0
20240216,180600,5237003720,2495,2495,2495,2495,0
20240216,180500,5237003720,2495,2495,2495,2495,0
20240216,180400,5237003720,2495,2495,2495,2495,0
20240216,180300,5237003720,2495,2495,2495,2495,0
20240216,180200,5237003720,2495,2495,2495,2495,0
20240216,180100,5237003720,2495,2495,2495,2495,0
20240216,180000,5237003720,2495,2495,2495,2495,0
20240216,175900,5237003720,2495,2495,2495,2495,0
20240216,175800,5237003720,2495,2495,2495,2495,0
20240216,175700,5237003720,2495,2495,2495,2495,0
20240216,175600,5237003720,2495,2495,2495,2495,0
20240216,175500,5237003720,2495,2495,2495,2495,0
20240216,175400,5237003720,2495,2495,2495,2495,0
20240216,175300,5237003720,2495,2495,2495,2495,0
20240216,175200,5237003720,2495,2495,2495,2495,0
20240216,175100,5237003720,2495,2495,2495,2495,0
20240216,175000,5237003720,2495,2495,2495,2495,0
20240216,174900,5237003720,2495,2495,2495,2495,0
20240216,174800,5237003720,2495,2495,2495,2495,0
20240216,174700,5237003720,2495,2495,2495,2495,0
20240216,174600,5237003720,2495,2495,2495,2495,0
20240216,174500,5237003720,2495,2495,2495,2495,0
20240216,174400,5237003720,2495,2495,2495,2495,0
20240216,174300,5237003720,2495,2495,2495,2495,0
20240216,174200,5237003720,2495,2495,2495,2495,0
20240216,174100,5237003720,2495,2495,2495,2495,28990
20240216,174000,5237003720,2495,2495,2495,2495,0
20240216,173900,5237003720,2495,2495,2495,2495,0
20240216,173800,5237003720,2495,2495,2495,2495,0
20240216,173700,5237003720,2495,2495,2495,2495,0
20240216,173600,5237003720,2495,2495,2495,2495,0
20240216,173500,5237003720,2495,2495,2495,2495,0
20240216,173400,5237003720,2495,2495,2495,2495,0
20240216,173300,5237003720,2495,2495,2495,2495,0
20240216,173200,5237003720,2495,2495,2495,2495,0
20240216,173100,5237003720,2495,2495,2495,2495,0
20240216,173000,5237003720,2495,2495,2495,2495,0
20240216,172900,5237003720,2495,2495,2495,2495,0
20240216,172800,5237003720,2495,2495,2495,2495,0
20240216,172700,5237003720,2495,2495,2495,2495,0
20240216,172600,5237003720,2495,2495,2495,2495,0
20240216,172500,5237003720,2495,2495,2495,2495,0
20240216,172400,5237003720,2495,2495,2495,2495,0
20240216,172300,5237003720,2495,2495,2495,2495,0
20240216,172200,5237003720,2495,2495,2495,2495,0
20240216,172100,5237003720,2495,2495,2495,2495,0
20240216,172000,5237003720,2495,2495,2495,2495,0
20240216,171900,5237003720,2495,2495,2495,2495,0
20240216,171800,5237003720,2495,2495,2495,2495,0
20240216,171700,5237003720,2495,2495,2495,2495,0
20240216,171600,5237003720,2495,2495,2495,2495,0
20240216,171500,5237003720,2495,2495,2495,2495,0
20240216,171400,5237003720,2495,2495,2495,2495,0
20240216,171300,5237003720,2495,2495,2495,2495,0
20240216,171200,5237003720,2495,2495,2495,2495,0
20240216,171100,5237003720,2495,2495,2495,2495,28990
20240216,171000,5237003720,2495,2495,2495,2495,0
20240216,170900,5237003720,2495,2495,2495,2495,0
20240216,170800,5237003720,2495,2495,2495,2495,0
20240216,170700,5237003720,2495,2495,2495,2495,0
20240216,170600,5237003720,2495,2495,2495,2495,0
20240216,170500,5237003720,2495,2495,2495,2495,0
20240216,170400,5237003720,2495,2495,2495,2495,0
20240216,170300,5237003720,2495,2495,2495,2495,0
20240216,170200,5237003720,2495,2495,2495,2495,0
20240216,170100,5237003720,2495,2495,2495,2495,0
20240216,170000,5237003720,2495,2495,2495,2495,0
20240216,165900,5237003720,2495,2495,2495,2495,0
20240216,165800,5237003720,2495,2495,2495,2495,0
20240216,165700,5237003720,2495,2495,2495,2495,0
20240216,165600,5237003720,2495,2495,2495,2495,0
20240216,165500,5237003720,2495,2495,2495,2495,0
20240216,165400,5237003720,2495,2495,2495,2495,0
20240216,165300,5237003720,2495,2495,2495,2495,0
20240216,165200,5237003720,2495,2495,2495,2495,0
20240216,165100,5237003720,2495,2495,2495,2495,0
20240216,165000,5237003720,2495,2495,2495,2495,0
20240216,164900,5237003720,2495,2495,2495,2495,0
20240216,164800,5237003720,2495,2495,2495,2495,0
20240216,164700,5237003720,2495,2495,2495,2495,0
20240216,164600,5237003720,2495,2495,2495,2495,0
20240216,164500,5237003720,2495,2495,2495,2495,0
20240216,164400,5237003720,2495,2495,2495,2495,0
20240216,164300,5237003720,2495,2495,2495,2495,0
20240216,164200,5237003720,2495,2495,2495,2495,0
20240216,164100,5237003720,2495,2495,2495,2495,28990
20240216,164000,5237003720,2495,2495,2495,2495,0
20240216,163900,5237003720,2495,2495,2495,2495,0
20240216,163800,5237003720,2495,2495,2495,2495,0
20240216,163700,5237003720,2495,2495,2495,2495,0
20240216,163600,5237003720,2495,2495,2495,2495,0
20240216,163500,5237003720,2495,2495,2495,2495,0
20240216,163400,5237003720,2495,2495,2495,2495,0
20240216,163300,5237003720,2495,2495,2495,2495,0
20240216,163200,5237003720,2495,2495,2495,2495,0
20240216,163100,5237003720,2495,2495,2495,2495,0
20240216,163000,5237003720,2495,2495,2495,2495,0
20240216,162900,5237003720,2495,2495,2495,2495,0
20240216,162800,5237003720,2495,2495,2495,2495,0
20240216,162700,5237003720,2495,2495,2495,2495,0
20240216,162600,5237003720,2495,2495,2495,2495,0
20240216,162500,5237003720,2495,2495,2495,2495,0
20240216,162400,5237003720,2495,2495,2495,2495,0
20240216,162300,5237003720,2495,2495,2495,2495,0
20240216,162200,5237003720,2495,2495,2495,2495,0
20240216,162100,5237003720,2495,2495,2495,2495,0
20240216,162000,5237003720,2495,2495,2495,2495,0
20240216,161900,5237003720,2495,2495,2495,2495,0
20240216,161800,5237003720,2495,2495,2495,2495,0
20240216,161700,5237003720,2495,2495,2495,2495,0
20240216,161600,5237003720,2495,2495,2495,2495,0
20240216,161500,5237003720,2495,2495,2495,2495,0
20240216,161400,5237003720,2495,2495,2495,2495,0
20240216,161300,5237003720,2495,2495,2495,2495,0
20240216,161200,5237003720,2495,2495,2495,2495,0
20240216,161100,5237003720,2495,2495,2495,2495,28990
20240216,161000,5237003720,2495,2495,2495,2495,0
20240216,160900,5237003720,2495,2495,2495,2495,0
20240216,160800,5237003720,2495,2495,2495,2495,0
20240216,160700,5237003720,2495,2495,2495,2495,0
20240216,160600,5237003720,2495,2495,2495,2495,0
20240216,160500,5237003720,2495,2495,2495,2495,0
20240216,160400,5237003720,2495,2495,2495,2495,0
20240216,160300,5237003720,2495,2495,2495,2495,0
20240216,160200,5237003720,2495,2495,2495,2495,0
20240216,160100,5237003720,2495,2495,2495,2495,0
20240216,160000,5237003720,2495,2495,2495,2495,0
20240216,155900,5237003720,2495,2495,2495,2495,0
20240216,155800,5237003720,2495,2495,2495,2495,0
20240216,155700,5237003720,2495,2495,2495,2495,0
20240216,155600,5237003720,2495,2495,2495,2495,0
20240216,155500,5237003720,2495,2495,2495,2495,0
20240216,155400,5237003720,2495,2495,2495,2495,0
20240216,155300,5237003720,2495,2495,2495,2495,0
20240216,155200,5237003720,2495,2495,2495,2495,0
20240216,155100,5237003720,2495,2495,2495,2495,0
20240216,155000,5237003720,2495,2495,2495,2495,0
20240216,154900,5237003720,2495,2495,2495,2495,0
20240216,154800,5237003720,2495,2495,2495,2495,0
20240216,154700,5237003720,2495,2495,2495,2495,0
20240216,154600,5237003720,2495,2495,2495,2495,0
20240216,154500,5237003720,2495,2495,2495,2495,0
20240216,154400,5237003720,2495,2495,2495,2495,0
20240216,154300,5237003720,2495,2495,2495,2495,0
20240216,154200,5237003720,2495,2495,2495,2495,0
20240216,154100,5237003720,2495,2495,2495,2495,28990
20240216,154000,5237003720,2495,2495,2495,2495,0
20240216,153900,5237003720,2495,2495,2495,2495,0
20240216,153800,5237003720,2495,2495,2495,2495,0
20240216,153700,5237003720,2495,2495,2495,2495,0
20240216,153600,5237003720,2495,2495,2495,2495,0
20240216,153500,5237003720,2495,2495,2495,2495,0
20240216,153400,5237003720,2495,2495,2495,2495,0
20240216,153300,5237003720,2495,2495,2495,2495,0
20240216,153200,5237003720,2495,2495,2495,2495,0
20240216,153100,5237003720,2495,2495,2495,2495,0
20240216,153000,5237003720,2495,2495,2495,2495,28990
20240216,152900,5164673670,2495,2495,2495,2495,0
20240216,152800,5164673670,2495,2495,2495,2495,0
20240216,152700,5164673670,2495,2495,2495,2495,0
20240216,152600,5164673670,2495,2495,2495,2495,0
20240216,152500,5164673670,2495,2495,2495,2495,0
20240216,152400,5164673670,2495,2495,2495,2495,0
20240216,152300,5164673670,2495,2495,2495,2495,0
20240216,152200,5164673670,2495,2495,2495,2495,0
20240216,152100,5164673670,2495,2495,2495,2495,0
20240216,152000,5164673670,2495,2495,2495,2495,0
20240216,151900,5164673670,2495,2490,2500,2490,15130
20240216,151800,5126947415,2490,2485,2490,2480,3654
20240216,151700,5117867240,2490,2490,2490,2485,2285
20240216,151600,5112188835,2490,2495,2500,2490,16047
20240216,151500,5072206330,2495,2495,2500,2495,713
20240216,151400,5070427390,2500,2500,2500,2495,634
20240216,151300,5068845545,2495,2500,2500,2495,425
20240216,151200,5067784610,2500,2495,2500,2495,911
20240216,151100,5065511655,2500,2495,2500,2495,302
20240216,151000,5064758160,2495,2495,2500,2495,2183
20240216,150900,5059311500,2500,2500,2500,2495,1459
20240216,150800,5055670730,2500,2500,2505,2500,1786
20240216,150700,5051204005,2500,2505,2505,2500,1123
20240216,150600,5048396300,2500,2500,2505,2500,504
20240216,150500,5047136265,2500,2505,2510,2500,4227
20240216,150400,5036554100,2505,2500,2510,2500,2289
20240216,150300,5030820335,2500,2500,2505,2500,3577
20240216,150200,5021877720,2505,2500,2505,2500,1266
20240216,150100,5018710150,2505,2505,2510,2500,8174
20240216,150000,4998235290,2510,2505,2510,2505,1067
20240216,145900,4995559785,2505,2510,2510,2505,559
20240216,145800,4994159240,2505,2510,2510,2505,801
20240216,145700,4992151975,2505,2510,2510,2505,891
20240216,145600,4989918055,2510,2505,2510,2505,1064
20240216,145500,4987249660,2505,2510,2510,2505,1236
20240216,145400,4984153425,2505,2515,2515,2505,1964
20240216,145300,4979223975,2515,2510,2515,2510,790
20240216,145200,4977241020,2510,2515,2520,2510,649
20240216,145100,4975609020,2520,2515,2520,2510,2107
20240216,145000,4970313645,2520,2515,2520,2510,2855
20240216,144900,4963128925,2515,2510,2515,2510,1978
20240216,144800,4958156270,2515,2510,2515,2510,671
20240216,144700,4956472035,2510,2515,2515,2510,991
20240216,144600,4953984525,2510,2515,2515,2510,723
20240216,144500,4952169530,2515,2515,2520,2515,1235
20240216,144400,4949062995,2515,2515,2520,2510,3423
20240216,144300,4940455735,2520,2520,2520,2515,1474
20240216,144200,4936747120,2520,2515,2520,2515,5964
20240216,144100,4921732100,2515,2520,2520,2510,266
20240216,144000,4921063410,2515,2515,2520,2510,1188
20240216,143900,4918077960,2515,2515,2520,2510,591
20240216,143800,4916593010,2520,2520,2525,2515,984
20240216,143700,4914114275,2520,2520,2525,2520,1824
20240216,143600,4909516540,2525,2525,2525,2520,2808
20240216,143500,4902434985,2520,2525,2525,2515,2337
20240216,143400,4896544135,2520,2520,2525,2520,1717
20240216,143300,4892214000,2525,2515,2530,2515,3733
20240216,143200,4882788900,2515,2515,2520,2510,1797
20240216,143100,4878262985,2520,2520,2525,2515,1131
20240216,143000,4875418045,2520,2515,2525,2515,2171
20240216,142900,4869948830,2510,2510,2510,2510,1113
20240216,142800,4867155200,2510,2515,2520,2510,737
20240216,142700,4865301775,2520,2520,2525,2515,2368
20240216,142600,4859339195,2520,2530,2535,2520,1914
20240216,142500,4854500130,2530,2535,2535,2525,7115
20240216,142400,4836504265,2535,2535,2540,2530,7327
20240216,142300,4817940995,2535,2520,2535,2520,9551
20240216,142200,4793765870,2520,2515,2525,2515,6769
20240216,142100,4776723660,2515,2505,2515,2500,7884
20240216,142000,4756907070,2505,2510,2515,2500,3170
20240216,141900,4748960500,2510,2490,2510,2490,3419
20240216,141800,4740418925,2490,2500,2500,2490,2135
20240216,141700,4735097680,2500,2495,2500,2490,4048
20240216,141600,4725009265,2490,2490,2495,2490,1398
20240216,141500,4721527490,2490,2500,2500,2490,2314
20240216,141400,4715757305,2500,2500,2505,2490,19816
20240216,141300,4666230280,2495,2480,2500,2480,5833
20240216,141200,4651707730,2480,2490,2490,2480,5802
20240216,141100,4637295150,2485,2485,2490,2480,10169
20240216,141000,4612025425,2490,2490,2490,2485,2845
20240216,140900,4604946205,2490,2485,2490,2485,1627
20240216,140800,4600896720,2490,2490,2490,2485,509
20240216,140700,4599631280,2490,2490,2490,2480,8611
20240216,140600,4578231805,2485,2475,2490,2475,4624
20240216,140500,4566766170,2480,2480,2480,2475,1699
20240216,140400,4562561035,2475,2485,2495,2475,2594
20240216,140300,4556126255,2485,2465,2510,2465,47387
20240216,140200,4437897575,2465,2465,2470,2465,2172
20240216,140100,4432542410,2470,2465,2470,2465,905
20240216,140000,4430310160,2465,2470,2470,2465,2071
20240216,135900,4425197620,2470,2470,2470,2465,2775
20240216,135800,4418346660,2470,2465,2470,2465,1745
20240216,135700,4414044815,2465,2460,2470,2460,1230
20240216,135600,4411014760,2460,2465,2470,2460,9430
20240216,135500,4387773080,2465,2465,2475,2465,2613
20240216,135400,4381320960,2465,2465,2465,2465,92
20240216,135300,4381094180,2465,2465,2475,2465,6110
20240216,135200,4366006410,2470,2470,2470,2465,1148
20240216,135100,4363176450,2465,2470,2470,2465,3107
20240216,135000,4355515455,2465,2460,2470,2460,1698
20240216,134900,4351329985,2460,2465,2470,2460,2844
20240216,134800,4344321145,2465,2465,2470,2465,605
20240216,134700,4342829450,2470,2470,2470,2465,722
20240216,134600,4341049235,2465,2465,2465,2460,3314
20240216,134500,4332880455,2465,2455,2465,2455,2741
20240216,134400,4326135775,2455,2460,2465,2455,12084
20240216,134300,4296409910,2465,2460,2465,2460,5857
20240216,134200,4281998715,2460,2460,2465,2460,2978
20240216,134100,4274672335,2465,2460,2465,2460,3431
20240216,134000,4266221015,2465,2465,2465,2460,1945
20240216,133900,4261433135,2465,2460,2470,2460,6724
20240216,133800,4244878875,2465,2460,2465,2460,11178
20240216,133700,4217379960,2460,2470,2470,2460,15829
20240216,133600,4178375495,2465,2470,2470,2465,5228
20240216,133500,4165482560,2465,2470,2475,2465,2447
20240216,133400,4159439150,2475,2470,2480,2470,411
20240216,133300,4158422580,2470,2470,2470,2465,5431
20240216,133200,4145008145,2470,2470,2475,2465,5253
20240216,133100,4132032005,2470,2465,2470,2460,3861
20240216,133000,4122508420,2460,2465,2475,2460,4224
20240216,132900,4112098645,2475,2480,2480,2465,30948
20240216,132800,4035528820,2480,2485,2485,2475,1290
20240216,132700,4032329060,2480,2480,2480,2475,3534
20240216,132600,4023568765,2480,2485,2485,2480,571
20240216,132500,4022151385,2485,2485,2490,2485,2621
20240216,132400,4015638095,2490,2485,2490,2485,2450
20240216,132300,4009542245,2485,2490,2490,2485,83
20240216,132200,4009335935,2485,2485,2490,2485,980
20240216,132100,4006899575,2485,2485,2490,2480,699
20240216,132000,4005163340,2480,2485,2485,2480,700
20240216,131900,4003426255,2480,2480,2485,2480,583
20240216,131800,4001979885,2480,2490,2490,2475,5097
20240216,131700,3989340200,2490,2480,2490,2475,10113
20240216,131600,3964243915,2480,2475,2480,2475,1333
20240216,131500,3960940835,2480,2475,2480,2475,585
20240216,131400,3959492800,2480,2475,2480,2475,1709
20240216,131300,3955258040,2475,2475,2475,2460,32408
20240216,131200,3875326710,2470,2475,2475,2470,1681
20240216,131100,3871169815,2470,2475,2475,2470,3285
20240216,131000,3863047940,2475,2475,2480,2475,2136
20240216,130900,3857756840,2475,2480,2480,2475,6650
20240216,130800,3841287505,2480,2480,2485,2480,2218
20240216,130700,3835786685,2480,2490,2490,2480,32081
20240216,130600,3756076290,2490,2490,2490,2490,520
20240216,130500,3754781490,2490,2490,2495,2490,1733
20240216,130400,3750466230,2490,2490,2495,2490,1422
20240216,130300,3746924980,2490,2495,2495,2490,5236
20240216,130200,3733887080,2495,2495,2500,2495,2205
20240216,130100,3728384885,2500,2490,2500,2490,5382
20240216,130000,3714956710,2490,2495,2495,2490,3503
20240216,125900,3706219830,2495,2490,2500,2490,798
20240216,125800,3704231135,2490,2495,2495,2490,2244
20240216,125700,3698632790,2495,2495,2500,2495,6148
20240216,125600,3683293435,2495,2500,2505,2495,22037
20240216,125500,3628203535,2500,2505,2505,2500,1133
20240216,125400,3625370015,2500,2505,2510,2500,6716
20240216,125300,3608579875,2505,2500,2510,2500,9882
20240216,125200,3583863870,2500,2505,2505,2500,617
20240216,125100,3582318785,2500,2500,2505,2500,1978
20240216,125000,3577369510,2505,2500,2505,2500,1391
20240216,124900,3573891925,2500,2505,2505,2500,1045
20240216,124800,3571278695,2500,2505,2510,2500,3046
20240216,124700,3563650830,2505,2500,2510,2500,1586
20240216,124600,3559679340,2500,2505,2505,2500,2065
20240216,124500,3554514800,2505,2500,2505,2500,1965
20240216,124400,3549600055,2505,2495,2505,2495,6347
20240216,124300,3533748945,2500,2495,2500,2495,1158
20240216,124200,3530859655,2495,2495,2500,2495,1091
20240216,124100,3528137590,2495,2495,2500,2495,1367
20240216,124000,3524726905,2495,2495,2500,2490,7451
20240216,123900,3506147680,2495,2495,2500,2490,2182
20240216,123800,3500705860,2495,2490,2495,2490,1929
20240216,123700,3495899945,2490,2495,2500,2490,2209
20240216,123600,3490391585,2500,2495,2500,2490,12300
20240216,123500,3459701005,2495,2500,2500,2495,10744
20240216,123400,3432843325,2500,2500,2505,2500,2245
20240216,123300,3427230325,2500,2500,2505,2500,2538
20240216,123200,3420885210,2510,2500,2510,2500,23984
20240216,123100,3360907050,2505,2510,2510,2505,5498
20240216,123000,3347133030,2510,2505,2510,2505,1091
20240216,122900,3344399830,2510,2505,2510,2500,2212
20240216,122800,3338860625,2505,2500,2505,2500,9236
20240216,122700,3315765995,2505,2510,2510,2500,990
20240216,122600,3313286675,2510,2510,2510,2500,1138
20240216,122500,3310435470,2510,2505,2510,2505,1065
20240216,122400,3307767270,2505,2505,2510,2505,2619
20240216,122300,3301206620,2510,2505,2510,2505,609
20240216,122200,3299680600,2510,2505,2510,2505,1334
20240216,122100,3296332670,2505,2505,2510,2505,2297
20240216,122000,3290578140,2505,2505,2510,2505,2922
20240216,121900,3283250030,2505,2505,2510,2505,5687
20240216,121800,3268982495,2505,2510,2515,2505,881
20240216,121700,3266774795,2510,2510,2510,2505,808
20240216,121600,3264749400,2505,2510,2515,2505,20836
20240216,121500,3212520130,2510,2520,2525,2510,15418
20240216,121400,3173785160,2520,2515,2520,2515,3025
20240216,121300,3166166785,2520,2515,2520,2515,106
20240216,121200,3165900075,2515,2515,2525,2515,1073
20240216,121100,3163201165,2515,2520,2520,2515,1603
20240216,121000,3159169120,2515,2520,2525,2515,745
20240216,120900,3157292745,2525,2520,2525,2515,999
20240216,120800,3154777550,2515,2525,2525,2515,1624
20240216,120700,3150682770,2525,2520,2525,2520,1340
20240216,120600,3147305920,2525,2525,2525,2520,1222
20240216,120500,3144225755,2525,2520,2525,2520,841
20240216,120400,3142105550,2525,2525,2525,2520,1393
20240216,120300,3138591420,2520,2515,2525,2510,4549
20240216,120200,3127142110,2515,2515,2515,2505,6091
20240216,120100,3111828525,2515,2510,2515,2505,3580
20240216,120000,3102850365,2515,2505,2515,2505,1282
20240216,115900,3099631800,2515,2510,2515,2505,1535
20240216,115800,3095785750,2505,2505,2510,2505,3204
20240216,115700,3087754205,2505,2505,2510,2505,1044
20240216,115600,3085137790,2505,2505,2510,2505,1062
20240216,115500,3082475480,2510,2510,2510,2505,2768
20240216,115400,3075537180,2505,2505,2510,2505,1845
20240216,115300,3070915055,2510,2510,2520,2505,397
20240216,115200,3069919850,2505,2510,2510,2505,1582
20240216,115100,3065954625,2505,2510,2510,2505,2558
20240216,115000,3059545735,2510,2505,2525,2505,562
20240216,114900,3058137675,2525,2515,2535,2505,31806
20240216,114800,2977730450,2510,2510,2515,2505,4833
20240216,114700,2965616020,2505,2505,2510,2500,5492
20240216,114600,2951865125,2505,2510,2515,2505,22315
20240216,114500,2895952335,2510,2510,2520,2510,3408
20240216,114400,2887395600,2510,2510,2510,2510,869
20240216,114300,2885214410,2510,2510,2515,2510,1318
20240216,114200,2881906225,2510,2510,2515,2505,1355
20240216,114100,2878507190,2515,2515,2520,2510,14629
20240216,114000,2841775360,2515,2520,2525,2515,1587
20240216,113900,2837783485,2520,2515,2520,2515,1273
20240216,113800,2834580870,2515,2515,2520,2515,912
20240216,113700,2832287115,2520,2520,2520,2515,1254
20240216,113600,2829130650,2520,2515,2520,2510,2567
20240216,113500,2822674835,2515,2515,2515,2510,2356
20240216,113400,2816753975,2515,2510,2515,2510,1879
20240216,113300,2812037600,2510,2515,2515,2510,2642
20240216,113200,2805406170,2515,2515,2515,2510,8563
20240216,113100,2783912995,2515,2515,2520,2510,10827
20240216,113000,2756711320,2515,2515,2520,2515,2043
20240216,112900,2751571755,2520,2515,2520,2515,2873
20240216,112800,2744338755,2515,2515,2520,2515,361
20240216,112700,2743430820,2515,2525,2525,2515,3287
20240216,112600,2735148215,2525,2520,2525,2520,516
20240216,112500,2733847725,2520,2520,2525,2515,2225
20240216,112400,2728245675,2515,2520,2520,2515,1325
20240216,112300,2724912135,2530,2515,2530,2515,1628
20240216,112200,2720812055,2515,2515,2525,2515,33
20240216,112100,2720728990,2520,2520,2525,2515,2183
20240216,112000,2715233485,2520,2515,2520,2515,2391
20240216,111900,2709212900,2520,2515,2520,2515,1766
20240216,111800,2704765595,2515,2520,2530,2515,551
20240216,111700,2703379020,2530,2520,2530,2515,5738
20240216,111600,2688923840,2515,2520,2520,2515,3203
20240216,111500,2680866020,2515,2520,2520,2515,2867
20240216,111400,2673647450,2520,2515,2520,2515,2353
20240216,111300,2667728960,2520,2520,2520,2515,3013
20240216,111200,2660145945,2515,2520,2520,2505,29712
20240216,111100,2585522475,2515,2515,2520,2515,3227
20240216,111000,2577404110,2515,2515,2515,2510,6131
20240216,110900,2561989220,2515,2520,2525,2515,29732
20240216,110800,2487103950,2520,2525,2525,2520,4434
20240216,110700,2475930175,2525,2525,2530,2520,4666
20240216,110600,2464152090,2530,2525,2530,2525,2065
20240216,110500,2458934115,2530,2525,2530,2525,1095
20240216,110400,2456168855,2530,2535,2535,2520,3836
20240216,110300,2446486805,2530,2535,2535,2525,13483
20240216,110200,2412423465,2535,2530,2535,2530,1233
20240216,110100,2409302960,2530,2525,2535,2525,2448
20240216,110000,2403108480,2530,2525,2530,2525,3536
20240216,105900,2394179080,2525,2525,2535,2520,7014
20240216,105800,2376464865,2525,2530,2535,2525,2505
20240216,105700,2370129420,2525,2515,2525,2515,2489
20240216,105600,2363867570,2515,2520,2520,2515,1645
20240216,105500,2359725500,2520,2520,2525,2520,1889
20240216,105400,2354965100,2520,2510,2520,2510,2243
20240216,105300,2349332135,2520,2525,2525,2510,3181
20240216,105200,2341329845,2530,2510,2530,2510,12852
20240216,105100,2309031105,2515,2515,2530,2515,9889
20240216,105000,2284148000,2520,2535,2540,2515,13290
20240216,104900,2250587230,2535,2535,2535,2525,3516
20240216,104800,2241687960,2530,2520,2540,2520,3287
20240216,104700,2233379020,2520,2515,2525,2510,5313
20240216,104600,2220019080,2520,2525,2525,2515,10206
20240216,104500,2194318110,2525,2535,2540,2520,12036
20240216,104400,2163888605,2535,2545,2550,2535,8674
20240216,104300,2141894675,2550,2540,2560,2530,11894
20240216,104200,2111734040,2540,2540,2560,2525,27324
20240216,104100,2042489605,2535,2530,2555,2530,6150
20240216,104000,2026841350,2545,2560,2570,2525,37439
20240216,103900,1932004410,2560,2530,2570,2530,14829
20240216,103800,1894265970,2530,2530,2540,2505,42598
20240216,103700,1786972435,2530,2550,2550,2530,49702
20240216,103600,1660943285,2555,2565,2565,2545,20965
20240216,103500,1607416645,2565,2565,2570,2560,7673
20240216,103400,1587752965,2570,2565,2575,2565,1247
20240216,103300,1584552520,2570,2575,2575,2570,6082
20240216,103200,1568921015,2575,2565,2575,2565,1892
20240216,103100,1564059585,2570,2570,2570,2565,1970
20240216,103000,1559004545,2570,2575,2575,2565,2849
20240216,102900,1551695295,2570,2575,2575,2570,4556
20240216,102800,1539979040,2575,2570,2575,2565,2764
20240216,102700,1532880515,2565,2555,2570,2555,5474
20240216,102600,1518864935,2555,2550,2555,2550,1541
20240216,102500,1514933125,2550,2555,2555,2550,994
20240216,102400,1512396970,2550,2570,2570,2550,26299
20240216,102300,1445067755,2570,2560,2570,2555,5725
20240216,102200,1430413790,2560,2555,2560,2550,2179
20240216,102100,1424848395,2555,2560,2565,2550,7678
20240216,102000,1405228415,2560,2565,2565,2555,2231
20240216,101900,1399524410,2565,2565,2565,2550,3143
20240216,101800,1391487960,2560,2560,2565,2555,3192
20240216,101700,1383321690,2560,2545,2560,2545,4322
20240216,101600,1372299645,2550,2550,2550,2545,4902
20240216,101500,1359809525,2550,2550,2555,2545,17455
20240216,101400,1315367040,2555,2550,2560,2550,14744
20240216,101300,1277765245,2550,2545,2560,2540,20506
20240216,101200,1225490885,2545,2565,2565,2545,11242
20240216,101100,1196848055,2550,2570,2570,2550,29757
20240216,101000,1120881965,2570,2570,2570,2565,1524
20240216,100900,1116972770,2570,2565,2570,2560,1722
20240216,100800,1112560760,2565,2570,2575,2555,4981
20240216,100700,1099802780,2575,2570,2580,2560,17931
20240216,100600,1053825335,2570,2575,2575,2560,994
20240216,100500,1051272505,2570,2575,2580,2555,16984
20240216,100400,1007734440,2570,2575,2585,2560,24313
20240216,100300,945427040,2570,2585,2595,2565,29586
20240216,100200,869256520,2590,2600,2600,2590,6300
20240216,100100,852923480,2600,2595,2610,2590,13526
20240216,100000,817837750,2595,2605,2620,2590,14302
20240216,095900,780690495,2620,2610,2630,2595,16742
20240216,095800,737085325,2610,2615,2640,2600,9039
20240216,095700,713438070,2615,2595,2615,2595,13208
20240216,095600,678958145,2595,2600,2620,2595,6062
20240216,095500,663194475,2620,2590,2620,2590,15445
20240216,095400,622957540,2595,2595,2595,2595,1262
20240216,095300,619682650,2595,2590,2620,2590,1609
20240216,095200,615506600,2590,2595,2595,2590,4754
20240216,095100,603186090,2600,2595,2600,2595,1586
20240216,095000,599070415,2595,2590,2595,2590,6281
20240216,094900,582796650,2595,2600,2605,2595,14995
20240216,094800,543843030,2600,2600,2605,2595,5011
20240216,094700,530815770,2600,2600,2600,2595,1815
20240216,094600,526100420,2600,2610,2610,2595,17650
20240216,094500,480154495,2610,2610,2610,2605,1963
20240216,094400,475035125,2610,2615,2625,2610,5751
20240216,094300,460014980,2610,2630,2630,2610,18122
20240216,094200,412520670,2635,2635,2635,2625,3391
20240216,094100,403610305,2630,2630,2635,2625,1722
20240216,094000,399080875,2635,2625,2640,2625,1738
20240216,093900,394505370,2625,2620,2625,2615,1231
20240216,093800,391275025,2620,2620,2625,2620,939
20240216,093700,388812335,2620,2610,2620,2610,2351
20240216,093600,382659340,2615,2620,2620,2605,4315
20240216,093500,371394600,2610,2620,2620,2610,3223
20240216,093400,362965950,2615,2620,2620,2615,3736
20240216,093300,353193755,2620,2630,2630,2615,10085
20240216,093200,326739740,2630,2625,2630,2625,2529
20240216,093100,320098465,2635,2640,2640,2625,5783
20240216,093000,304889855,2635,2645,2645,2635,7915
20240216,092900,284022625,2645,2645,2645,2640,2343
20240216,092800,277828545,2650,2650,2650,2645,573
20240216,092700,276310125,2650,2650,2650,2645,1047
20240216,092600,273539555,2645,2650,2650,2645,817
20240216,092500,271378585,2645,2650,2650,2640,5280
20240216,092400,257412195,2655,2650,2655,2650,1717
20240216,092300,252855840,2650,2650,2650,2650,1277
20240216,092200,249471790,2655,2655,2655,2650,1831
20240216,092100,244610490,2655,2650,2670,2650,5315
20240216,092000,230500100,2650,2655,2660,2650,3731
20240216,091900,220591760,2660,2665,2670,2660,12546
20240216,091800,187202880,2670,2665,2670,2665,2437
20240216,091700,180708260,2665,2665,2670,2660,1869
20240216,091600,175728890,2670,2665,2670,2660,1883
20240216,091500,170710910,2675,2665,2675,2660,1286
20240216,091400,167285995,2665,2670,2675,2665,3258
20240216,091300,158594040,2670,2665,2670,2665,343
20240216,091200,157679930,2670,2660,2670,2660,1399
20240216,091100,153955060,2660,2675,2675,2660,14687
20240216,091000,114797610,2675,2675,2685,2675,2524
20240216,090900,108045900,2675,2680,2695,2675,4824
20240216,090800,95139520,2695,2685,2700,2680,4173
20240216,090700,83950955,2685,2685,2695,2685,2380
20240216,090600,77558705,2695,2700,2700,2690,4073
20240216,090500,66596780,2695,2710,2710,2695,1985
20240216,090400,61244395,2710,2700,2710,2700,1918
20240216,090300,56051645,2715,2700,2715,2695,1321
20240216,090200,52475025,2685,2700,2700,2680,4279
20240216,090100,40985155,2700,2695,2700,2675,2503
20240216,090000,34277255,2675,2700,2700,2670,12777