KissMeData/003530/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,184000,295320383755,4555,4555,4555,4555,593023
20240215,183900,295320383755,4555,4555,4555,4555,0
20240215,183800,295320383755,4555,4555,4555,4555,0
20240215,183700,295320383755,4555,4555,4555,4555,0
20240215,183600,295320383755,4555,4555,4555,4555,0
20240215,183500,295320383755,4555,4555,4555,4555,0
20240215,183400,295320383755,4555,4555,4555,4555,0
20240215,183300,295320383755,4555,4555,4555,4555,0
20240215,183200,295320383755,4555,4555,4555,4555,0
20240215,183100,295320383755,4555,4555,4555,4555,0
20240215,183000,295320383755,4555,4555,4555,4555,0
20240215,182900,295320383755,4555,4555,4555,4555,0
20240215,182800,295320383755,4555,4555,4555,4555,0
20240215,182700,295320383755,4555,4555,4555,4555,0
20240215,182600,295320383755,4555,4555,4555,4555,0
20240215,182500,295320383755,4555,4555,4555,4555,0
20240215,182400,295320383755,4555,4555,4555,4555,0
20240215,182300,295320383755,4555,4555,4555,4555,0
20240215,182200,295320383755,4555,4555,4555,4555,0
20240215,182100,295320383755,4555,4555,4555,4555,0
20240215,182000,295320383755,4555,4555,4555,4555,0
20240215,181900,295320383755,4555,4555,4555,4555,0
20240215,181800,295320383755,4555,4555,4555,4555,0
20240215,181700,295320383755,4555,4555,4555,4555,0
20240215,181600,295320383755,4555,4555,4555,4555,0
20240215,181500,295320383755,4555,4555,4555,4555,0
20240215,181400,295320383755,4555,4555,4555,4555,0
20240215,181300,295320383755,4555,4555,4555,4555,0
20240215,181200,295320383755,4555,4555,4555,4555,0
20240215,181100,295320383755,4555,4555,4555,4555,0
20240215,181000,295320383755,4555,4555,4555,4555,593023
20240215,180900,295320383755,4555,4555,4555,4555,0
20240215,180800,295320383755,4555,4555,4555,4555,0
20240215,180700,295320383755,4555,4555,4555,4555,0
20240215,180600,295320383755,4555,4555,4555,4555,0
20240215,180500,295320383755,4555,4555,4555,4555,0
20240215,180400,295320383755,4555,4555,4555,4555,0
20240215,180300,295320383755,4555,4555,4555,4555,0
20240215,180200,295320383755,4555,4555,4555,4555,0
20240215,180100,295320383755,4555,4555,4555,4555,0
20240215,180000,295320383755,4555,4555,4555,4555,0
20240215,175900,295320383755,4555,4555,4555,4555,0
20240215,175800,295320383755,4555,4555,4555,4555,0
20240215,175700,295320383755,4555,4555,4555,4555,0
20240215,175600,295320383755,4555,4555,4555,4555,0
20240215,175500,295320383755,4555,4555,4555,4555,0
20240215,175400,295320383755,4555,4555,4555,4555,0
20240215,175300,295320383755,4555,4555,4555,4555,0
20240215,175200,295320383755,4555,4555,4555,4555,0
20240215,175100,295320383755,4555,4555,4555,4555,0
20240215,175000,295320383755,4555,4555,4555,4555,0
20240215,174900,295320383755,4555,4555,4555,4555,0
20240215,174800,295320383755,4555,4555,4555,4555,0
20240215,174700,295320383755,4555,4555,4555,4555,0
20240215,174600,295320383755,4555,4555,4555,4555,0
20240215,174500,295320383755,4555,4555,4555,4555,0
20240215,174400,295320383755,4555,4555,4555,4555,0
20240215,174300,295320383755,4555,4555,4555,4555,0
20240215,174200,295320383755,4555,4555,4555,4555,0
20240215,174100,295320383755,4555,4555,4555,4555,0
20240215,174000,295320383755,4555,4555,4555,4555,593023
20240215,173900,295320383755,4555,4555,4555,4555,0
20240215,173800,295320383755,4555,4555,4555,4555,0
20240215,173700,295320383755,4555,4555,4555,4555,0
20240215,173600,295320383755,4555,4555,4555,4555,0
20240215,173500,295320383755,4555,4555,4555,4555,0
20240215,173400,295320383755,4555,4555,4555,4555,0
20240215,173300,295320383755,4555,4555,4555,4555,0
20240215,173200,295320383755,4555,4555,4555,4555,0
20240215,173100,295320383755,4555,4555,4555,4555,0
20240215,173000,295320383755,4555,4555,4555,4555,0
20240215,172900,295320383755,4555,4555,4555,4555,0
20240215,172800,295320383755,4555,4555,4555,4555,0
20240215,172700,295320383755,4555,4555,4555,4555,0
20240215,172600,295320383755,4555,4555,4555,4555,0
20240215,172500,295320383755,4555,4555,4555,4555,0
20240215,172400,295320383755,4555,4555,4555,4555,0
20240215,172300,295320383755,4555,4555,4555,4555,0
20240215,172200,295320383755,4555,4555,4555,4555,0
20240215,172100,295320383755,4555,4555,4555,4555,0
20240215,172000,295320383755,4555,4555,4555,4555,0
20240215,171900,295320383755,4555,4555,4555,4555,0
20240215,171800,295320383755,4555,4555,4555,4555,0
20240215,171700,295320383755,4555,4555,4555,4555,0
20240215,171600,295320383755,4555,4555,4555,4555,0
20240215,171500,295320383755,4555,4555,4555,4555,0
20240215,171400,295320383755,4555,4555,4555,4555,0
20240215,171300,295320383755,4555,4555,4555,4555,0
20240215,171200,295320383755,4555,4555,4555,4555,0
20240215,171100,295320383755,4555,4555,4555,4555,0
20240215,171000,295320383755,4555,4555,4555,4555,593023
20240215,170900,295320383755,4555,4555,4555,4555,0
20240215,170800,295320383755,4555,4555,4555,4555,0
20240215,170700,295320383755,4555,4555,4555,4555,0
20240215,170600,295320383755,4555,4555,4555,4555,0
20240215,170500,295320383755,4555,4555,4555,4555,0
20240215,170400,295320383755,4555,4555,4555,4555,0
20240215,170300,295320383755,4555,4555,4555,4555,0
20240215,170200,295320383755,4555,4555,4555,4555,0
20240215,170100,295320383755,4555,4555,4555,4555,0
20240215,170000,295320383755,4555,4555,4555,4555,0
20240215,165900,295320383755,4555,4555,4555,4555,0
20240215,165800,295320383755,4555,4555,4555,4555,0
20240215,165700,295320383755,4555,4555,4555,4555,0
20240215,165600,295320383755,4555,4555,4555,4555,0
20240215,165500,295320383755,4555,4555,4555,4555,0
20240215,165400,295320383755,4555,4555,4555,4555,0
20240215,165300,295320383755,4555,4555,4555,4555,0
20240215,165200,295320383755,4555,4555,4555,4555,0
20240215,165100,295320383755,4555,4555,4555,4555,0
20240215,165000,295320383755,4555,4555,4555,4555,0
20240215,164900,295320383755,4555,4555,4555,4555,0
20240215,164800,295320383755,4555,4555,4555,4555,0
20240215,164700,295320383755,4555,4555,4555,4555,0
20240215,164600,295320383755,4555,4555,4555,4555,0
20240215,164500,295320383755,4555,4555,4555,4555,0
20240215,164400,295320383755,4555,4555,4555,4555,0
20240215,164300,295320383755,4555,4555,4555,4555,0
20240215,164200,295320383755,4555,4555,4555,4555,0
20240215,164100,295320383755,4555,4555,4555,4555,0
20240215,164000,295320383755,4555,4555,4555,4555,593023
20240215,163900,295320383755,4555,4555,4555,4555,0
20240215,163800,295320383755,4555,4555,4555,4555,0
20240215,163700,295320383755,4555,4555,4555,4555,0
20240215,163600,295320383755,4555,4555,4555,4555,0
20240215,163500,295320383755,4555,4555,4555,4555,0
20240215,163400,295320383755,4555,4555,4555,4555,0
20240215,163300,295320383755,4555,4555,4555,4555,0
20240215,163200,295320383755,4555,4555,4555,4555,0
20240215,163100,295320383755,4555,4555,4555,4555,0
20240215,163000,295320383755,4555,4555,4555,4555,0
20240215,162900,295320383755,4555,4555,4555,4555,0
20240215,162800,295320383755,4555,4555,4555,4555,0
20240215,162700,295320383755,4555,4555,4555,4555,0
20240215,162600,295320383755,4555,4555,4555,4555,0
20240215,162500,295320383755,4555,4555,4555,4555,0
20240215,162400,295320383755,4555,4555,4555,4555,0
20240215,162300,295320383755,4555,4555,4555,4555,0
20240215,162200,295320383755,4555,4555,4555,4555,0
20240215,162100,295320383755,4555,4555,4555,4555,0
20240215,162000,295320383755,4555,4555,4555,4555,0
20240215,161900,295320383755,4555,4555,4555,4555,0
20240215,161800,295320383755,4555,4555,4555,4555,0
20240215,161700,295320383755,4555,4555,4555,4555,0
20240215,161600,295320383755,4555,4555,4555,4555,0
20240215,161500,295320383755,4555,4555,4555,4555,0
20240215,161400,295320383755,4555,4555,4555,4555,0
20240215,161300,295320383755,4555,4555,4555,4555,0
20240215,161200,295320383755,4555,4555,4555,4555,0
20240215,161100,295320383755,4555,4555,4555,4555,0
20240215,161000,295320383755,4555,4555,4555,4555,593023
20240215,160900,295320383755,4555,4555,4555,4555,0
20240215,160800,295320383755,4555,4555,4555,4555,0
20240215,160700,295320383755,4555,4555,4555,4555,0
20240215,160600,295320383755,4555,4555,4555,4555,0
20240215,160500,295320383755,4555,4555,4555,4555,0
20240215,160400,295320383755,4555,4555,4555,4555,0
20240215,160300,295320383755,4555,4555,4555,4555,0
20240215,160200,295320383755,4555,4555,4555,4555,0
20240215,160100,295320383755,4555,4555,4555,4555,0
20240215,160000,295320383755,4555,4555,4555,4555,0
20240215,155900,295320383755,4555,4555,4555,4555,0
20240215,155800,295320383755,4555,4555,4555,4555,0
20240215,155700,295320383755,4555,4555,4555,4555,0
20240215,155600,295320383755,4555,4555,4555,4555,0
20240215,155500,295320383755,4555,4555,4555,4555,0
20240215,155400,295320383755,4555,4555,4555,4555,0
20240215,155300,295320383755,4555,4555,4555,4555,0
20240215,155200,295320383755,4555,4555,4555,4555,0
20240215,155100,295320383755,4555,4555,4555,4555,0
20240215,155000,295320383755,4555,4555,4555,4555,0
20240215,154900,295320383755,4555,4555,4555,4555,0
20240215,154800,295320383755,4555,4555,4555,4555,0
20240215,154700,295320383755,4555,4555,4555,4555,0
20240215,154600,295320383755,4555,4555,4555,4555,0
20240215,154500,295320383755,4555,4555,4555,4555,0
20240215,154400,295320383755,4555,4555,4555,4555,0
20240215,154300,295320383755,4555,4555,4555,4555,0
20240215,154200,295320383755,4555,4555,4555,4555,0
20240215,154100,295320383755,4555,4555,4555,4555,0
20240215,154000,295320383755,4555,4555,4555,4555,593023
20240215,153900,295320383755,4555,4555,4555,4555,0
20240215,153800,295320383755,4555,4555,4555,4555,0
20240215,153700,295320383755,4555,4555,4555,4555,0
20240215,153600,295320383755,4555,4555,4555,4555,0
20240215,153500,295320383755,4555,4555,4555,4555,0
20240215,153400,295320383755,4555,4555,4555,4555,0
20240215,153300,295320383755,4555,4555,4555,4555,0
20240215,153200,295320383755,4555,4555,4555,4555,0
20240215,153100,295320383755,4555,4555,4555,4555,0
20240215,153000,295320383755,4555,4555,4555,4555,593023
20240215,152900,292619163990,4560,4560,4560,4560,0
20240215,152800,292619163990,4560,4560,4560,4560,0
20240215,152700,292619163990,4560,4560,4560,4560,0
20240215,152600,292619163990,4560,4560,4560,4560,0
20240215,152500,292619163990,4560,4560,4560,4560,0
20240215,152400,292619163990,4560,4560,4560,4560,0
20240215,152300,292619163990,4560,4560,4560,4560,0
20240215,152200,292619163990,4560,4560,4560,4560,0
20240215,152100,292619163990,4560,4560,4560,4560,0
20240215,152000,292619163990,4560,4560,4560,4560,0
20240215,151900,292619163990,4560,4565,4570,4535,281052
20240215,151800,291340386675,4565,4570,4575,4555,166541
20240215,151700,290580368975,4575,4580,4585,4550,162748
20240215,151600,289837356925,4585,4585,4590,4570,70867
20240215,151500,289512622515,4585,4575,4600,4570,141769
20240215,151400,288861876605,4570,4590,4590,4560,94352
20240215,151300,288430557850,4585,4600,4600,4585,51682
20240215,151200,288193148945,4600,4570,4605,4555,217776
20240215,151100,287195386660,4570,4595,4595,4555,217155
20240215,151000,286202429475,4595,4590,4600,4585,77762
20240215,150900,285845172510,4595,4600,4605,4590,72475
20240215,150800,285511995695,4600,4615,4615,4585,139630
20240215,150700,284869807325,4615,4605,4620,4575,243641
20240215,150600,283748811020,4605,4605,4610,4595,123722
20240215,150500,283179099580,4600,4625,4625,4590,361490
20240215,150400,281513013165,4625,4660,4665,4605,368433
20240215,150300,279806556280,4660,4675,4680,4660,134486
20240215,150200,279178599205,4680,4705,4705,4675,49508
20240215,150100,278946581965,4700,4710,4710,4695,61027
20240215,150000,278659636970,4710,4690,4710,4680,80299
20240215,145900,278282401270,4690,4690,4690,4680,90259
20240215,145800,277859523320,4685,4685,4690,4680,40011
20240215,145700,277672061550,4680,4700,4700,4660,220211
20240215,145600,276642246185,4700,4690,4710,4685,166728
20240215,145500,275859443715,4690,4695,4700,4680,126439
20240215,145400,275266947810,4700,4715,4720,4680,267642
20240215,145300,274010426350,4715,4745,4750,4710,103985
20240215,145200,273518278435,4745,4715,4765,4715,144406
20240215,145100,272833943080,4720,4705,4735,4700,139332
20240215,145000,272176398185,4700,4720,4745,4700,384713
20240215,144900,270363552890,4720,4755,4755,4715,192997
20240215,144800,269448813790,4755,4745,4760,4740,158968
20240215,144700,268693747770,4745,4770,4775,4745,182528
20240215,144600,267824673710,4770,4785,4785,4770,30226
20240215,144500,267680241225,4785,4775,4800,4775,54356
20240215,144400,267420038630,4775,4795,4800,4775,50182
20240215,144300,267179881805,4795,4795,4805,4790,38124
20240215,144200,266996901520,4795,4785,4800,4770,91721
20240215,144100,266558054045,4785,4770,4785,4765,155494
20240215,144000,265815808730,4765,4815,4820,4760,246661
20240215,143900,264635359100,4820,4815,4820,4810,34542
20240215,143800,264469074460,4820,4830,4830,4815,37885
20240215,143700,264286494590,4830,4830,4840,4820,54771
20240215,143600,264021747555,4830,4835,4845,4830,68370
20240215,143500,263691024560,4835,4805,4840,4805,124618
20240215,143400,263090008200,4810,4805,4815,4795,129260
20240215,143300,262468879460,4800,4830,4845,4770,425498
20240215,143200,260426324070,4830,4835,4850,4825,61138
20240215,143100,260130826390,4835,4845,4850,4835,43296
20240215,143000,259921201880,4845,4855,4865,4840,39100
20240215,142900,259731532465,4860,4860,4865,4855,77408
20240215,142800,259355207595,4865,4855,4865,4850,57844
20240215,142700,259074194380,4855,4865,4865,4845,48826
20240215,142600,258837199215,4865,4830,4865,4825,185822
20240215,142500,257936364875,4830,4835,4840,4830,77877
20240215,142400,257560000135,4835,4835,4845,4810,217318
20240215,142300,256512203230,4840,4840,4845,4830,65182
20240215,142200,256197013485,4845,4845,4845,4835,58879
20240215,142100,255911989620,4840,4845,4850,4840,46235
20240215,142000,255687943995,4850,4855,4855,4845,31718
20240215,141900,255534127495,4855,4840,4860,4835,41442
20240215,141800,255333217415,4845,4850,4860,4835,70938
20240215,141700,254989665335,4855,4865,4865,4855,32748
20240215,141600,254830564745,4865,4855,4870,4855,113281
20240215,141500,254279713835,4860,4860,4865,4855,18351
20240215,141400,254190563440,4860,4845,4860,4845,43782
20240215,141300,253978043550,4850,4850,4855,4840,52405
20240215,141200,253724027445,4850,4840,4860,4840,43782
20240215,141100,253511694135,4840,4855,4855,4840,54046
20240215,141000,253249841135,4850,4860,4865,4850,23955
20240215,140900,253133485285,4860,4855,4865,4855,58124
20240215,140800,252851007475,4855,4845,4860,4840,101780
20240215,140700,252357428055,4840,4855,4860,4840,48450
20240215,140600,252122420740,4850,4855,4855,4840,129902
20240215,140500,251492907790,4855,4865,4870,4855,44096
20240215,140400,251278600520,4860,4865,4870,4860,42454
20240215,140300,251072105490,4865,4865,4875,4860,34021
20240215,140200,250906564580,4865,4870,4870,4865,15335
20240215,140100,250831943390,4870,4880,4885,4870,46650
20240215,140000,250604343505,4885,4880,4885,4875,33658
20240215,135900,250440047030,4880,4885,4885,4880,36089
20240215,135800,250263895825,4880,4885,4885,4875,35020
20240215,135700,250092997465,4885,4870,4890,4865,81130
20240215,135600,249697106290,4870,4870,4875,4865,24341
20240215,135500,249578580310,4865,4860,4875,4855,50879
20240215,135400,249330950395,4865,4875,4875,4850,103828
20240215,135300,248826420105,4870,4880,4885,4870,86746
20240215,135200,248402937085,4880,4875,4885,4875,39862
20240215,135100,248208437425,4875,4875,4885,4870,38540
20240215,135000,248020552810,4875,4880,4880,4870,42834
20240215,134900,247811824560,4875,4885,4885,4875,46524
20240215,134800,247584768020,4885,4875,4885,4875,64732
20240215,134700,247268887680,4880,4875,4880,4870,21126
20240215,134600,247165950490,4870,4885,4890,4870,63735
20240215,134500,246855000720,4890,4870,4895,4860,132159
20240215,134400,246209851280,4870,4855,4885,4855,88298
20240215,134300,245779838405,4860,4870,4870,4855,73504
20240215,134200,245422468715,4870,4845,4870,4840,121676
20240215,134100,244831620625,4845,4840,4850,4835,103530
20240215,134000,244330085415,4845,4845,4850,4825,237602
20240215,133900,243181476625,4850,4870,4880,4845,318972
20240215,133800,241632641495,4870,4885,4895,4870,148474
20240215,133700,240908011715,4885,4870,4895,4870,117246
20240215,133600,240335581625,4870,4895,4905,4870,185136
20240215,133500,239430261080,4890,4930,4930,4885,345674
20240215,133400,237733856545,4930,4925,4945,4910,147534
20240215,133300,237007492475,4925,4955,4955,4925,133182
20240215,133200,236349352035,4955,4965,4965,4940,135435
20240215,133100,235678850835,4965,4945,4970,4940,311371
20240215,133000,234135367945,4950,4930,4950,4925,42949
20240215,132900,233923215020,4930,4925,4930,4920,72361
20240215,132800,233566920265,4925,4935,4935,4925,54066
20240215,132700,233300492575,4930,4940,4940,4930,42867
20240215,132600,233088856480,4935,4960,4965,4925,122200
20240215,132500,232485289570,4960,4940,4960,4935,70567
20240215,132400,232136140910,4940,4940,4945,4930,57189
20240215,132300,231853711940,4940,4930,4940,4915,120840
20240215,132200,231258315245,4925,4955,4955,4925,122634
20240215,132100,230652529195,4950,4970,4970,4950,123797
20240215,132000,230038659025,4970,4950,4975,4945,191912
20240215,131900,229085497220,4950,4935,4950,4930,125490
20240215,131800,228466102625,4940,4965,4965,4935,207702
20240215,131700,227438161175,4960,4955,4965,4950,69499
20240215,131600,227093532855,4955,4955,4960,4950,69795
20240215,131500,226747710845,4955,4965,4965,4955,117085
20240215,131400,226167057455,4965,4950,4980,4945,327243
20240215,131300,224540684650,4950,4955,4970,4950,198389
20240215,131200,223556954900,4955,4965,4965,4950,206827
20240215,131100,222532039135,4965,4940,4965,4935,193341
20240215,131000,221573931390,4935,4945,4960,4935,265043
20240215,130900,220261982970,4950,4920,4950,4920,257877
20240215,130800,218987284300,4920,4935,4945,4920,208259
20240215,130700,217960332145,4940,4930,4950,4920,311293
20240215,130600,216423861460,4930,4895,4940,4890,226708
20240215,130500,215309227355,4895,4895,4900,4890,59502
20240215,130400,215017947750,4890,4880,4895,4875,87116
20240215,130300,214592265985,4880,4885,4885,4875,112569
20240215,130200,214042906435,4885,4905,4910,4880,217828
20240215,130100,212977134060,4905,4910,4920,4900,165921
20240215,130000,212163073135,4910,4925,4950,4905,587278
20240215,125900,209267871775,4920,4895,4930,4890,719693
20240215,125800,205731271755,4895,4885,4895,4880,81970
20240215,125700,205330768300,4885,4875,4895,4870,131426
20240215,125600,204688359170,4880,4885,4885,4865,106334
20240215,125500,204170248405,4890,4880,4890,4880,36236
20240215,125400,203993222985,4885,4890,4890,4880,85853
20240215,125300,203573833630,4890,4890,4895,4880,101585
20240215,125200,203077203420,4890,4895,4900,4880,130463
20240215,125100,202439115030,4900,4895,4900,4890,156443
20240215,125000,201673319990,4890,4870,4895,4870,265646
20240215,124900,200375333315,4870,4860,4870,4860,45448
20240215,124800,200154191635,4865,4870,4875,4860,39508
20240215,124700,199961914370,4875,4850,4875,4840,212958
20240215,124600,198926751920,4850,4850,4860,4845,68114
20240215,124500,198595965630,4850,4845,4860,4845,42840
20240215,124400,198388001395,4855,4850,4855,4845,82414
20240215,124300,197988263955,4855,4835,4855,4835,44104
20240215,124200,197774507625,4835,4825,4835,4825,30077
20240215,124100,197629277130,4830,4845,4845,4820,89745
20240215,124000,197195889165,4840,4850,4855,4840,19925
20240215,123900,197099294570,4850,4840,4855,4840,44921
20240215,123800,196881537205,4840,4830,4845,4825,35208
20240215,123700,196711291710,4830,4825,4835,4820,46109
20240215,123600,196488748610,4820,4830,4840,4820,78931
20240215,123500,196107833255,4830,4840,4845,4830,64125
20240215,123400,195797917100,4840,4845,4850,4835,46589
20240215,123300,195572400950,4850,4850,4855,4840,33596
20240215,123200,195409634745,4845,4860,4860,4835,60506
20240215,123100,195116446365,4860,4855,4865,4855,65415
20240215,123000,194798563410,4855,4845,4860,4845,93320
20240215,122900,194345334245,4850,4850,4855,4845,13338
20240215,122800,194280640560,4845,4845,4855,4840,52070
20240215,122700,194028282685,4850,4845,4850,4840,31656
20240215,122600,193874852085,4835,4845,4845,4825,67017
20240215,122500,193550973250,4845,4855,4855,4840,25707
20240215,122400,193426351430,4850,4855,4860,4840,43571
20240215,122300,193214962250,4855,4855,4860,4850,62166
20240215,122200,192913138005,4860,4840,4860,4840,54786
20240215,122100,192647471700,4840,4845,4850,4835,34300
20240215,122000,192481396485,4845,4840,4845,4835,23088
20240215,121900,192369647875,4835,4850,4855,4830,44777
20240215,121800,192152952480,4850,4860,4860,4835,64057
20240215,121700,191842290355,4860,4825,4860,4820,121478
20240215,121600,191253956550,4825,4820,4830,4820,46608
20240215,121500,191029093075,4830,4835,4840,4820,31027
20240215,121400,190879227090,4835,4820,4835,4820,48138
20240215,121300,190646957905,4825,4825,4830,4820,38595
20240215,121200,190460738055,4830,4840,4840,4820,91178
20240215,121100,190020477545,4835,4845,4845,4835,28019
20240215,121000,189884831735,4840,4840,4845,4835,45625
20240215,120900,189664061135,4835,4830,4840,4825,32457
20240215,120800,189507220975,4825,4840,4845,4825,37262
20240215,120700,189327222850,4840,4845,4850,4835,25798
20240215,120600,189202322250,4840,4825,4850,4820,94195
20240215,120500,188746571130,4825,4830,4835,4820,43526
20240215,120400,188536567085,4830,4820,4830,4820,56838
20240215,120300,188262289315,4820,4835,4840,4820,96419
20240215,120200,187796894425,4835,4855,4855,4830,43086
20240215,120100,187588242575,4855,4830,4855,4830,71822
20240215,120000,187240275715,4835,4835,4840,4825,44757
20240215,115900,187023995835,4840,4840,4840,4825,34256
20240215,115800,186858498530,4835,4835,4840,4830,35061
20240215,115700,186688920215,4835,4820,4835,4820,56695
20240215,115600,186415410855,4820,4835,4840,4820,104900
20240215,115500,185908769090,4840,4855,4860,4830,128665
20240215,115400,185285433080,4855,4835,4870,4835,133237
20240215,115300,184638343095,4840,4840,4850,4840,38461
20240215,115200,184452073025,4840,4840,4845,4835,54920
20240215,115100,184186224825,4840,4845,4860,4840,82537
20240215,115000,183786078890,4845,4845,4850,4835,36101
20240215,114900,183611248525,4845,4845,4850,4830,96331
20240215,114800,183145196900,4845,4845,4850,4835,99378
20240215,114700,182664161130,4845,4845,4860,4830,163666
20240215,114600,181871274340,4845,4855,4865,4845,87531
20240215,114500,181446456460,4850,4855,4865,4845,160779
20240215,114400,180666059360,4865,4875,4875,4855,130939
20240215,114300,180028964570,4870,4905,4915,4860,291308
20240215,114200,178604123905,4905,4865,4910,4850,392382
20240215,114100,176688429840,4865,4885,4900,4855,513299
20240215,114000,174179981690,4890,4885,4900,4870,668323
20240215,113900,170914091750,4885,4790,4895,4785,1014613
20240215,113800,165992829290,4785,4760,4790,4750,121757
20240215,113700,165411711400,4760,4780,4780,4750,99711
20240215,113600,164936978625,4780,4775,4785,4770,79973
20240215,113500,164554968225,4775,4770,4775,4760,49983
20240215,113400,164316624390,4765,4770,4775,4765,30683
20240215,113300,164170310780,4770,4775,4780,4765,49667
20240215,113200,163933211620,4775,4765,4785,4760,110055
20240215,113100,163408062665,4765,4760,4770,4755,71524
20240215,113000,163067264285,4760,4765,4765,4750,155863
20240215,112900,162325860360,4765,4770,4780,4760,79727
20240215,112800,161945691105,4770,4765,4775,4760,60850
20240215,112700,161655599760,4765,4795,4800,4760,147070
20240215,112600,160951872285,4795,4785,4800,4765,200323
20240215,112500,159994931580,4785,4795,4795,4775,197402
20240215,112400,159051441515,4790,4790,4810,4790,63799
20240215,112300,158745317005,4790,4820,4830,4790,218175
20240215,112200,157696352305,4820,4815,4820,4800,78499
20240215,112100,157318808925,4815,4805,4820,4800,100539
20240215,112000,156835197165,4800,4790,4810,4785,107459
20240215,111900,156319554480,4790,4810,4815,4790,136525
20240215,111800,155663987245,4805,4815,4825,4805,147667
20240215,111700,154953205100,4815,4815,4820,4785,439729
20240215,111600,152840709520,4815,4840,4850,4815,260987
20240215,111500,151579401700,4840,4835,4850,4830,244396
20240215,111400,150396628690,4845,4845,4865,4830,347884
20240215,111300,148710202680,4845,4870,4875,4840,282259
20240215,111200,147341064325,4860,4895,4905,4855,501956
20240215,111100,144892276755,4900,4850,4910,4845,664060
20240215,111000,141649731275,4850,4855,4885,4850,563460
20240215,110900,138904553065,4860,4845,4875,4835,585505
20240215,110800,136061853370,4845,4805,4845,4805,750443
20240215,110700,132438053350,4810,4775,4815,4765,667663
20240215,110600,129236720190,4765,4715,4820,4695,1355794
20240215,110500,122781739590,4720,4680,4750,4675,618459
20240215,110400,119868364910,4680,4655,4680,4650,85685
20240215,110300,119468488565,4650,4660,4675,4650,71318
20240215,110200,119136124295,4675,4640,4685,4635,162698
20240215,110100,118376899085,4640,4640,4645,4635,52518
20240215,110000,118133285765,4645,4645,4660,4640,60134
20240215,105900,117853770160,4645,4660,4665,4640,77533
20240215,105800,117493250340,4660,4685,4695,4650,173749
20240215,105700,116680673175,4680,4660,4690,4650,167857
20240215,105600,115895949400,4655,4640,4680,4630,168193
20240215,105500,115112543110,4635,4635,4640,4610,114523
20240215,105400,114582923200,4635,4630,4650,4625,109889
20240215,105300,114072969055,4625,4625,4640,4610,102803
20240215,105200,113597742715,4630,4625,4640,4615,124211
20240215,105100,113023004215,4625,4635,4665,4615,198031
20240215,105000,112105593850,4630,4665,4670,4630,193931
20240215,104900,111204163425,4670,4675,4680,4645,320476
20240215,104800,109709817220,4675,4685,4695,4660,178446
20240215,104700,108875206545,4695,4705,4710,4680,195369
20240215,104600,107958492155,4705,4675,4750,4665,651226
20240215,104500,104886116245,4680,4660,4685,4645,201506
20240215,104400,103946113940,4655,4690,4700,4645,282785
20240215,104300,102624092020,4680,4630,4730,4630,757349
20240215,104200,99071999465,4630,4630,4645,4615,127141
20240215,104100,98483514045,4625,4635,4660,4620,238200
20240215,104000,97377048205,4630,4615,4640,4605,127843
20240215,103900,96785778640,4620,4665,4665,4580,310130
20240215,103800,95356205230,4665,4620,4670,4615,176692
20240215,103700,94537487520,4625,4630,4645,4610,102053
20240215,103600,94065519030,4620,4620,4665,4610,181403
20240215,103500,93224398595,4615,4630,4650,4605,254436
20240215,103400,92047434330,4630,4640,4660,4605,218307
20240215,103300,91036836535,4640,4675,4690,4630,356356
20240215,103200,89372801580,4675,4620,4700,4620,1045163
20240215,103100,84489867495,4620,4560,4635,4540,329271
20240215,103000,82982049030,4560,4555,4585,4535,208972
20240215,102900,82029540135,4555,4545,4575,4545,166120
20240215,102800,81272137445,4545,4575,4585,4540,187153
20240215,102700,80418528170,4580,4645,4650,4550,291851
20240215,102600,79080821815,4645,4605,4645,4580,252864
20240215,102500,77915483720,4605,4600,4605,4565,163572
20240215,102400,77165565690,4610,4590,4610,4580,158004
20240215,102300,76439284130,4580,4590,4640,4580,262314
20240215,102200,75231417805,4590,4610,4625,4585,211353
20240215,102100,74258129205,4610,4600,4635,4585,270826
20240215,102000,73010426080,4600,4675,4690,4585,534954
20240215,101900,70532038905,4680,4680,4685,4635,536095
20240215,101800,68032782665,4675,4605,4700,4600,881100
20240215,101700,63930472770,4605,4550,4625,4525,738807
20240215,101600,60541374280,4550,4480,4570,4460,396146
20240215,101500,58751719450,4480,4500,4520,4480,340642
20240215,101400,57219128515,4505,4575,4575,4480,463290
20240215,101300,55125820350,4570,4555,4585,4545,434945
20240215,101200,53137723425,4550,4570,4580,4520,505162
20240215,101100,50834739915,4570,4550,4575,4515,674887
20240215,101000,47767339295,4545,4545,4545,4545,0
20240215,100900,47767339295,4545,4535,4545,4530,240305
20240215,100800,46676025640,4535,4520,4540,4505,494640
20240215,100700,44436987255,4515,4475,4530,4470,935122
20240215,100600,40230380800,4480,4435,4480,4400,556213
20240215,100500,37755519830,4435,4430,4455,4430,398465
20240215,100400,35985512980,4430,4375,4460,4370,1054554
20240215,100300,31323490215,4375,4345,4380,4340,426781
20240215,100200,29462174760,4340,4315,4350,4310,361387
20240215,100100,27894599615,4315,4300,4325,4300,274584
20240215,100000,26709696030,4300,4275,4320,4270,383553
20240215,095900,25061366130,4270,4265,4295,4250,339281
20240215,095800,23609694345,4260,4235,4265,4225,197595
20240215,095700,22769949795,4230,4220,4235,4210,62101
20240215,095600,22507550435,4215,4205,4230,4200,44290
20240215,095500,22320905720,4210,4200,4210,4185,24906
20240215,095400,22216369075,4200,4185,4210,4185,62169
20240215,095300,21955257395,4190,4180,4190,4175,14216
20240215,095200,21895813410,4185,4160,4185,4160,24671
20240215,095100,21792932990,4160,4170,4180,4160,24499
20240215,095000,21690936650,4170,4170,4180,4160,35418
20240215,094900,21543365610,4170,4175,4190,4170,12299
20240215,094800,21492019780,4175,4195,4195,4170,31979
20240215,094700,21358284045,4190,4210,4210,4190,34747
20240215,094600,21212475685,4200,4185,4215,4180,32369
20240215,094500,21076588715,4185,4180,4190,4170,16034
20240215,094400,21009536860,4180,4165,4180,4165,21873
20240215,094300,20918375450,4165,4180,4185,4165,43045
20240215,094200,20738808270,4180,4195,4200,4180,23025
20240215,094100,20642370455,4200,4175,4205,4165,37414
20240215,094000,20486077950,4180,4195,4195,4165,46941
20240215,093900,20290011825,4190,4180,4215,4180,61956
20240215,093800,20030010970,4180,4185,4190,4165,83966
20240215,093700,19679341070,4185,4190,4195,4180,31909
20240215,093600,19545722045,4190,4190,4195,4175,100916
20240215,093500,19123590720,4190,4195,4210,4190,87416
20240215,093400,18756656225,4200,4225,4225,4195,85751
20240215,093300,18395965565,4220,4230,4240,4220,71120
20240215,093200,18095283755,4240,4245,4250,4220,138491
20240215,093100,17508809270,4240,4240,4265,4235,248261
20240215,093000,16453666715,4245,4225,4270,4205,363394
20240215,092900,14910617695,4230,4165,4240,4165,418629
20240215,092800,13150090600,4165,4165,4165,4150,59032
20240215,092700,12904665900,4165,4180,4185,4160,77863
20240215,092600,12580024570,4180,4165,4190,4150,141467
20240215,092500,11989006740,4170,4150,4185,4140,166581
20240215,092400,11294565000,4150,4120,4160,4120,70809
20240215,092300,11001115120,4120,4100,4125,4100,13842
20240215,092200,10944265380,4100,4105,4105,4090,65443
20240215,092100,10676029605,4105,4125,4130,4100,46195
20240215,092000,10486176950,4125,4135,4150,4095,88260
20240215,091900,10123092315,4140,4165,4170,4135,89275
20240215,091800,9752034595,4160,4155,4170,4150,117601
20240215,091700,9262884640,4155,4110,4165,4105,179361
20240215,091600,8519084800,4110,4085,4135,4085,53143
20240215,091500,8299944465,4100,4110,4110,4085,39071
20240215,091400,8139895305,4110,4130,4130,4095,31780
20240215,091300,8009269655,4130,4125,4140,4120,60225
20240215,091200,7760362970,4125,4115,4135,4105,32262
20240215,091100,7627267755,4110,4090,4110,4090,33669
20240215,091000,7489220795,4085,4110,4115,4075,158125
20240215,090900,6841391440,4110,4110,4120,4110,20244
20240215,090800,6758094540,4110,4125,4135,4110,49767
20240215,090700,6552999695,4135,4150,4155,4110,69286
20240215,090600,6266970855,4150,4155,4165,4140,74776
20240215,090500,5956255600,4155,4115,4160,4105,117737
20240215,090400,5468698750,4115,4110,4145,4105,75367
20240215,090300,5158091005,4115,4125,4165,4105,103489
20240215,090200,4731451240,4125,4170,4185,4125,176481
20240215,090100,3997692285,4170,4150,4175,4115,208657
20240215,090000,3132545755,4155,4135,4230,4135,752045