KissMeData/033230/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191400,343033816725,5090,5090,5090,5090,929766
20240216,191300,343033816725,5090,5090,5090,5090,0
20240216,191200,343033816725,5090,5090,5090,5090,0
20240216,191100,343033816725,5090,5090,5090,5090,0
20240216,191000,343033816725,5090,5090,5090,5090,0
20240216,190900,343033816725,5090,5090,5090,5090,0
20240216,190800,343033816725,5090,5090,5090,5090,0
20240216,190700,343033816725,5090,5090,5090,5090,0
20240216,190600,343033816725,5090,5090,5090,5090,0
20240216,190500,343033816725,5090,5090,5090,5090,0
20240216,190400,343033816725,5090,5090,5090,5090,0
20240216,190300,343033816725,5090,5090,5090,5090,0
20240216,190200,343033816725,5090,5090,5090,5090,0
20240216,190100,343033816725,5090,5090,5090,5090,0
20240216,190000,343033816725,5090,5090,5090,5090,0
20240216,185900,343033816725,5090,5090,5090,5090,0
20240216,185800,343033816725,5090,5090,5090,5090,0
20240216,185700,343033816725,5090,5090,5090,5090,0
20240216,185600,343033816725,5090,5090,5090,5090,0
20240216,185500,343033816725,5090,5090,5090,5090,0
20240216,185400,343033816725,5090,5090,5090,5090,0
20240216,185300,343033816725,5090,5090,5090,5090,0
20240216,185200,343033816725,5090,5090,5090,5090,0
20240216,185100,343033816725,5090,5090,5090,5090,0
20240216,185000,343033816725,5090,5090,5090,5090,0
20240216,184900,343033816725,5090,5090,5090,5090,0
20240216,184800,343033816725,5090,5090,5090,5090,0
20240216,184700,343033816725,5090,5090,5090,5090,0
20240216,184600,343033816725,5090,5090,5090,5090,0
20240216,184500,343033816725,5090,5090,5090,5090,0
20240216,184400,343033816725,5090,5090,5090,5090,929766
20240216,184300,343033816725,5090,5090,5090,5090,0
20240216,184200,343033816725,5090,5090,5090,5090,0
20240216,184100,343033816725,5090,5090,5090,5090,0
20240216,184000,343033816725,5090,5090,5090,5090,0
20240216,183900,343033816725,5090,5090,5090,5090,0
20240216,183800,343033816725,5090,5090,5090,5090,0
20240216,183700,343033816725,5090,5090,5090,5090,0
20240216,183600,343033816725,5090,5090,5090,5090,0
20240216,183500,343033816725,5090,5090,5090,5090,0
20240216,183400,343033816725,5090,5090,5090,5090,0
20240216,183300,343033816725,5090,5090,5090,5090,0
20240216,183200,343033816725,5090,5090,5090,5090,0
20240216,183100,343033816725,5090,5090,5090,5090,0
20240216,183000,343033816725,5090,5090,5090,5090,0
20240216,182900,343033816725,5090,5090,5090,5090,0
20240216,182800,343033816725,5090,5090,5090,5090,0
20240216,182700,343033816725,5090,5090,5090,5090,0
20240216,182600,343033816725,5090,5090,5090,5090,0
20240216,182500,343033816725,5090,5090,5090,5090,0
20240216,182400,343033816725,5090,5090,5090,5090,0
20240216,182300,343033816725,5090,5090,5090,5090,0
20240216,182200,343033816725,5090,5090,5090,5090,0
20240216,182100,343033816725,5090,5090,5090,5090,0
20240216,182000,343033816725,5090,5090,5090,5090,0
20240216,181900,343033816725,5090,5090,5090,5090,0
20240216,181800,343033816725,5090,5090,5090,5090,0
20240216,181700,343033816725,5090,5090,5090,5090,0
20240216,181600,343033816725,5090,5090,5090,5090,0
20240216,181500,343033816725,5090,5090,5090,5090,0
20240216,181400,343033816725,5090,5090,5090,5090,929766
20240216,181300,343033816725,5090,5090,5090,5090,0
20240216,181200,343033816725,5090,5090,5090,5090,0
20240216,181100,343033816725,5090,5090,5090,5090,0
20240216,181000,343033816725,5090,5090,5090,5090,0
20240216,180900,343033816725,5090,5090,5090,5090,0
20240216,180800,343033816725,5090,5090,5090,5090,0
20240216,180700,343033816725,5090,5090,5090,5090,0
20240216,180600,343033816725,5090,5090,5090,5090,0
20240216,180500,343033816725,5090,5090,5090,5090,0
20240216,180400,343033816725,5090,5090,5090,5090,0
20240216,180300,343033816725,5090,5090,5090,5090,0
20240216,180200,343033816725,5090,5090,5090,5090,0
20240216,180100,343033816725,5090,5090,5090,5090,0
20240216,180000,343033816725,5090,5090,5090,5090,0
20240216,175900,343033816725,5090,5090,5090,5090,0
20240216,175800,343033816725,5090,5090,5090,5090,0
20240216,175700,343033816725,5090,5090,5090,5090,0
20240216,175600,343033816725,5090,5090,5090,5090,0
20240216,175500,343033816725,5090,5090,5090,5090,0
20240216,175400,343033816725,5090,5090,5090,5090,0
20240216,175300,343033816725,5090,5090,5090,5090,0
20240216,175200,343033816725,5090,5090,5090,5090,0
20240216,175100,343033816725,5090,5090,5090,5090,0
20240216,175000,343033816725,5090,5090,5090,5090,0
20240216,174900,343033816725,5090,5090,5090,5090,0
20240216,174800,343033816725,5090,5090,5090,5090,0
20240216,174700,343033816725,5090,5090,5090,5090,0
20240216,174600,343033816725,5090,5090,5090,5090,0
20240216,174500,343033816725,5090,5090,5090,5090,0
20240216,174400,343033816725,5090,5090,5090,5090,929766
20240216,174300,343033816725,5090,5090,5090,5090,0
20240216,174200,343033816725,5090,5090,5090,5090,0
20240216,174100,343033816725,5090,5090,5090,5090,0
20240216,174000,343033816725,5090,5090,5090,5090,0
20240216,173900,343033816725,5090,5090,5090,5090,0
20240216,173800,343033816725,5090,5090,5090,5090,0
20240216,173700,343033816725,5090,5090,5090,5090,0
20240216,173600,343033816725,5090,5090,5090,5090,0
20240216,173500,343033816725,5090,5090,5090,5090,0
20240216,173400,343033816725,5090,5090,5090,5090,0
20240216,173300,343033816725,5090,5090,5090,5090,0
20240216,173200,343033816725,5090,5090,5090,5090,0
20240216,173100,343033816725,5090,5090,5090,5090,0
20240216,173000,343033816725,5090,5090,5090,5090,0
20240216,172900,343033816725,5090,5090,5090,5090,0
20240216,172800,343033816725,5090,5090,5090,5090,0
20240216,172700,343033816725,5090,5090,5090,5090,0
20240216,172600,343033816725,5090,5090,5090,5090,0
20240216,172500,343033816725,5090,5090,5090,5090,0
20240216,172400,343033816725,5090,5090,5090,5090,0
20240216,172300,343033816725,5090,5090,5090,5090,0
20240216,172200,343033816725,5090,5090,5090,5090,0
20240216,172100,343033816725,5090,5090,5090,5090,0
20240216,172000,343033816725,5090,5090,5090,5090,0
20240216,171900,343033816725,5090,5090,5090,5090,0
20240216,171800,343033816725,5090,5090,5090,5090,0
20240216,171700,343033816725,5090,5090,5090,5090,0
20240216,171600,343033816725,5090,5090,5090,5090,0
20240216,171500,343033816725,5090,5090,5090,5090,0
20240216,171400,343033816725,5090,5090,5090,5090,929766
20240216,171300,343033816725,5090,5090,5090,5090,0
20240216,171200,343033816725,5090,5090,5090,5090,0
20240216,171100,343033816725,5090,5090,5090,5090,0
20240216,171000,343033816725,5090,5090,5090,5090,0
20240216,170900,343033816725,5090,5090,5090,5090,0
20240216,170800,343033816725,5090,5090,5090,5090,0
20240216,170700,343033816725,5090,5090,5090,5090,0
20240216,170600,343033816725,5090,5090,5090,5090,0
20240216,170500,343033816725,5090,5090,5090,5090,0
20240216,170400,343033816725,5090,5090,5090,5090,0
20240216,170300,343033816725,5090,5090,5090,5090,0
20240216,170200,343033816725,5090,5090,5090,5090,0
20240216,170100,343033816725,5090,5090,5090,5090,0
20240216,170000,343033816725,5090,5090,5090,5090,0
20240216,165900,343033816725,5090,5090,5090,5090,0
20240216,165800,343033816725,5090,5090,5090,5090,0
20240216,165700,343033816725,5090,5090,5090,5090,0
20240216,165600,343033816725,5090,5090,5090,5090,0
20240216,165500,343033816725,5090,5090,5090,5090,0
20240216,165400,343033816725,5090,5090,5090,5090,0
20240216,165300,343033816725,5090,5090,5090,5090,0
20240216,165200,343033816725,5090,5090,5090,5090,0
20240216,165100,343033816725,5090,5090,5090,5090,0
20240216,165000,343033816725,5090,5090,5090,5090,0
20240216,164900,343033816725,5090,5090,5090,5090,0
20240216,164800,343033816725,5090,5090,5090,5090,0
20240216,164700,343033816725,5090,5090,5090,5090,0
20240216,164600,343033816725,5090,5090,5090,5090,0
20240216,164500,343033816725,5090,5090,5090,5090,0
20240216,164400,343033816725,5090,5090,5090,5090,929766
20240216,164300,343033816725,5090,5090,5090,5090,0
20240216,164200,343033816725,5090,5090,5090,5090,0
20240216,164100,343033816725,5090,5090,5090,5090,0
20240216,164000,343033816725,5090,5090,5090,5090,0
20240216,163900,343033816725,5090,5090,5090,5090,0
20240216,163800,343033816725,5090,5090,5090,5090,0
20240216,163700,343033816725,5090,5090,5090,5090,0
20240216,163600,343033816725,5090,5090,5090,5090,0
20240216,163500,343033816725,5090,5090,5090,5090,0
20240216,163400,343033816725,5090,5090,5090,5090,0
20240216,163300,343033816725,5090,5090,5090,5090,0
20240216,163200,343033816725,5090,5090,5090,5090,0
20240216,163100,343033816725,5090,5090,5090,5090,0
20240216,163000,343033816725,5090,5090,5090,5090,0
20240216,162900,343033816725,5090,5090,5090,5090,0
20240216,162800,343033816725,5090,5090,5090,5090,0
20240216,162700,343033816725,5090,5090,5090,5090,0
20240216,162600,343033816725,5090,5090,5090,5090,0
20240216,162500,343033816725,5090,5090,5090,5090,0
20240216,162400,343033816725,5090,5090,5090,5090,0
20240216,162300,343033816725,5090,5090,5090,5090,0
20240216,162200,343033816725,5090,5090,5090,5090,0
20240216,162100,343033816725,5090,5090,5090,5090,0
20240216,162000,343033816725,5090,5090,5090,5090,0
20240216,161900,343033816725,5090,5090,5090,5090,0
20240216,161800,343033816725,5090,5090,5090,5090,0
20240216,161700,343033816725,5090,5090,5090,5090,0
20240216,161600,343033816725,5090,5090,5090,5090,0
20240216,161500,343033816725,5090,5090,5090,5090,0
20240216,161400,343033816725,5090,5090,5090,5090,929766
20240216,161300,343033816725,5090,5090,5090,5090,0
20240216,161200,343033816725,5090,5090,5090,5090,0
20240216,161100,343033816725,5090,5090,5090,5090,0
20240216,161000,343033816725,5090,5090,5090,5090,0
20240216,160900,343033816725,5090,5090,5090,5090,0
20240216,160800,343033816725,5090,5090,5090,5090,0
20240216,160700,343033816725,5090,5090,5090,5090,0
20240216,160600,343033816725,5090,5090,5090,5090,0
20240216,160500,343033816725,5090,5090,5090,5090,0
20240216,160400,343033816725,5090,5090,5090,5090,0
20240216,160300,343033816725,5090,5090,5090,5090,0
20240216,160200,343033816725,5090,5090,5090,5090,0
20240216,160100,343033816725,5090,5090,5090,5090,0
20240216,160000,343033816725,5090,5090,5090,5090,0
20240216,155900,343033816725,5090,5090,5090,5090,0
20240216,155800,343033816725,5090,5090,5090,5090,0
20240216,155700,343033816725,5090,5090,5090,5090,0
20240216,155600,343033816725,5090,5090,5090,5090,0
20240216,155500,343033816725,5090,5090,5090,5090,0
20240216,155400,343033816725,5090,5090,5090,5090,0
20240216,155300,343033816725,5090,5090,5090,5090,0
20240216,155200,343033816725,5090,5090,5090,5090,0
20240216,155100,343033816725,5090,5090,5090,5090,0
20240216,155000,343033816725,5090,5090,5090,5090,0
20240216,154900,343033816725,5090,5090,5090,5090,0
20240216,154800,343033816725,5090,5090,5090,5090,0
20240216,154700,343033816725,5090,5090,5090,5090,0
20240216,154600,343033816725,5090,5090,5090,5090,0
20240216,154500,343033816725,5090,5090,5090,5090,0
20240216,154400,343033816725,5090,5090,5090,5090,929766
20240216,154300,343033816725,5090,5090,5090,5090,0
20240216,154200,343033816725,5090,5090,5090,5090,0
20240216,154100,343033816725,5090,5090,5090,5090,0
20240216,154000,343033816725,5090,5090,5090,5090,0
20240216,153900,343033816725,5090,5090,5090,5090,0
20240216,153800,343033816725,5090,5090,5090,5090,0
20240216,153700,343033816725,5090,5090,5090,5090,0
20240216,153600,343033816725,5090,5090,5090,5090,0
20240216,153500,343033816725,5090,5090,5090,5090,0
20240216,153400,343033816725,5090,5090,5090,5090,0
20240216,153300,343033816725,5090,5090,5090,5090,0
20240216,153200,343033816725,5090,5090,5090,5090,0
20240216,153100,343033816725,5090,5090,5090,5090,0
20240216,153000,343033816725,5090,5090,5090,5090,929766
20240216,152900,338301307785,5090,5090,5090,5090,0
20240216,152800,338301307785,5090,5090,5090,5090,0
20240216,152700,338301307785,5090,5090,5090,5090,0
20240216,152600,338301307785,5090,5090,5090,5090,0
20240216,152500,338301307785,5090,5090,5090,5090,0
20240216,152400,338301307785,5090,5090,5090,5090,0
20240216,152300,338301307785,5090,5090,5090,5090,0
20240216,152200,338301307785,5090,5090,5090,5090,0
20240216,152100,338301307785,5090,5090,5090,5090,0
20240216,152000,338301307785,5090,5090,5090,5090,0
20240216,151900,338301307785,5090,5040,5090,5030,1030438
20240216,151800,333081003875,5040,4950,5090,4925,3041704
20240216,151700,317737964100,4950,4895,4965,4890,561426
20240216,151600,314961245720,4895,4865,4910,4860,161262
20240216,151500,314173600740,4865,4875,4875,4835,183447
20240216,151400,313282661210,4875,4885,4890,4865,81061
20240216,151300,312887379670,4880,4895,4895,4875,89874
20240216,151200,312448473485,4885,4880,4905,4850,145940
20240216,151100,311736445840,4880,4925,4935,4880,177916
20240216,151000,310861570730,4930,4905,4940,4905,265569
20240216,150900,309552513120,4910,4875,4925,4870,250659
20240216,150800,308322437485,4875,4865,4875,4850,70422
20240216,150700,307979847935,4860,4885,4885,4855,70025
20240216,150600,307638474285,4885,4855,4890,4855,154753
20240216,150500,306883707000,4855,4855,4860,4830,73035
20240216,150400,306529697925,4855,4865,4865,4845,94457
20240216,150300,306071083195,4855,4805,4865,4800,134457
20240216,150200,305420984645,4805,4845,4845,4795,129535
20240216,150100,304798528145,4845,4855,4860,4750,494409
20240216,150000,302425100080,4860,4885,4890,4830,249907
20240216,145900,301211956425,4880,4910,4910,4870,183271
20240216,145800,300316090510,4905,4905,4920,4900,86195
20240216,145700,299892824670,4910,4940,4950,4905,176636
20240216,145600,299022146330,4940,4915,4945,4915,158287
20240216,145500,298241078240,4920,4910,4935,4910,244405
20240216,145400,297037561905,4910,4880,4910,4880,63047
20240216,145300,296728838010,4880,4890,4905,4880,79930
20240216,145200,296337684540,4890,4930,4935,4865,246894
20240216,145100,295127549510,4930,4915,4935,4910,88482
20240216,145000,294691767010,4915,4925,4930,4900,89798
20240216,144900,294250800370,4925,4935,4935,4900,153143
20240216,144800,293497609430,4930,4955,4960,4905,279830
20240216,144700,292115419410,4960,4900,4960,4895,487383
20240216,144600,289709323025,4895,4885,4910,4885,131517
20240216,144500,289065189400,4890,4880,4915,4875,228844
20240216,144400,287943567485,4880,4850,4905,4850,282212
20240216,144300,286564318660,4850,4855,4860,4825,71057
20240216,144200,286220254920,4855,4865,4870,4845,72963
20240216,144100,285865606915,4870,4855,4870,4850,141667
20240216,144000,285176894615,4855,4820,4855,4815,147174
20240216,143900,284465562875,4825,4805,4840,4795,95583
20240216,143800,284004564170,4805,4790,4805,4780,29299
20240216,143700,283864129575,4785,4795,4800,4785,32097
20240216,143600,283710368385,4790,4790,4810,4780,90732
20240216,143500,283275607895,4795,4820,4820,4790,53827
20240216,143400,283017195185,4820,4810,4820,4795,57383
20240216,143300,282741655295,4810,4805,4830,4795,66696
20240216,143200,282420849465,4810,4815,4815,4780,138808
20240216,143100,281754806655,4815,4805,4825,4795,108059
20240216,143000,281235595205,4805,4835,4840,4800,117042
20240216,142900,280672175000,4840,4850,4850,4830,32310
20240216,142800,280515914635,4845,4830,4860,4825,76102
20240216,142700,280147462975,4825,4835,4840,4820,42927
20240216,142600,279940187440,4840,4855,4870,4835,69658
20240216,142500,279602290865,4855,4815,4855,4810,121784
20240216,142400,279013005095,4815,4855,4860,4800,190931
20240216,142300,278093116510,4855,4880,4880,4840,71677
20240216,142200,277745044805,4880,4845,4885,4845,50728
20240216,142100,277497908795,4845,4865,4875,4840,85972
20240216,142000,277080332540,4870,4885,4890,4855,93905
20240216,141900,276622571475,4880,4875,4885,4855,112988
20240216,141800,276071952830,4870,4845,4880,4840,46023
20240216,141700,275848420065,4845,4855,4870,4835,72728
20240216,141600,275495475585,4850,4830,4855,4830,61210
20240216,141500,275199135245,4830,4860,4865,4830,73652
20240216,141400,274842410440,4855,4850,4870,4840,44574
20240216,141300,274626148890,4850,4835,4870,4830,100550
20240216,141200,274138591310,4840,4870,4885,4830,130697
20240216,141100,273503946455,4875,4880,4895,4845,175901
20240216,141000,272646981865,4890,4910,4920,4875,125758
20240216,140900,272030213170,4905,4885,4920,4885,311335
20240216,140800,270502877730,4885,4870,4885,4860,81498
20240216,140700,270105560430,4870,4870,4880,4850,89359
20240216,140600,269671242255,4875,4865,4890,4865,127347
20240216,140500,269050235670,4870,4880,4900,4850,179438
20240216,140400,268175989170,4875,4890,4915,4865,459702
20240216,140300,265924151475,4890,4850,4890,4850,283947
20240216,140200,264540406830,4850,4855,4860,4845,102078
20240216,140100,264045315885,4855,4835,4870,4835,138877
20240216,140000,263371049190,4845,4870,4870,4835,151096
20240216,135900,262637904310,4870,4810,4875,4800,251051
20240216,135800,261422275145,4810,4810,4815,4795,69130
20240216,135700,261090162025,4810,4795,4815,4785,63862
20240216,135600,260783629250,4795,4785,4805,4770,96275
20240216,135500,260322471770,4780,4780,4790,4765,57384
20240216,135400,260048513075,4780,4805,4805,4760,179120
20240216,135300,259192024640,4800,4810,4815,4790,79454
20240216,135200,258810649775,4815,4825,4825,4800,116908
20240216,135100,258248114000,4825,4820,4835,4820,138806
20240216,135000,257577910785,4820,4815,4850,4815,370004
20240216,134900,255788984680,4815,4775,4830,4775,413585
20240216,134800,253799249635,4775,4785,4785,4760,173031
20240216,134700,252972492015,4780,4710,4785,4710,217308
20240216,134600,251938442945,4705,4695,4710,4685,45011
20240216,134500,251727255695,4695,4700,4705,4695,13477
20240216,134400,251663919390,4700,4695,4710,4690,16148
20240216,134300,251588017735,4695,4690,4700,4685,26457
20240216,134200,251463899375,4690,4710,4715,4685,34224
20240216,134100,251303155365,4710,4690,4710,4685,25548
20240216,134000,251183285250,4690,4715,4720,4690,57789
20240216,133900,250911720955,4715,4730,4730,4715,25059
20240216,133800,250793384650,4725,4725,4740,4725,46646
20240216,133700,250572730365,4730,4710,4730,4700,32618
20240216,133600,250418872605,4710,4700,4710,4695,23757
20240216,133500,250307157175,4695,4710,4720,4680,92597
20240216,133400,249872278185,4710,4715,4715,4700,36564
20240216,133300,249700184320,4715,4710,4720,4710,20841
20240216,133200,249601934420,4710,4705,4725,4700,58242
20240216,133100,249327703855,4705,4725,4730,4700,88309
20240216,133000,248911846655,4725,4750,4750,4720,68972
20240216,132900,248585731435,4750,4755,4755,4745,17354
20240216,132800,248503309235,4750,4755,4760,4750,14078
20240216,132700,248436374325,4755,4740,4760,4730,70296
20240216,132600,248103172245,4740,4765,4770,4735,71960
20240216,132500,247761359705,4765,4765,4765,4745,68935
20240216,132400,247433483460,4765,4780,4785,4765,72062
20240216,132300,247089317350,4775,4785,4795,4775,159329
20240216,132200,246326695100,4780,4770,4785,4770,122970
20240216,132100,245739010165,4775,4760,4775,4760,61649
20240216,132000,245445000785,4760,4770,4770,4755,27127
20240216,131900,245315802745,4770,4770,4775,4760,58279
20240216,131800,245037988800,4770,4760,4770,4750,57021
20240216,131700,244766427805,4755,4745,4760,4735,36201
20240216,131600,244594641980,4750,4745,4755,4740,17832
20240216,131500,244509955720,4745,4755,4755,4740,43381
20240216,131400,244303994390,4755,4760,4765,4750,70648
20240216,131300,243967624575,4755,4755,4760,4745,27081
20240216,131200,243838911355,4750,4765,4770,4740,84118
20240216,131100,243438732505,4765,4750,4765,4745,63422
20240216,131000,243137312590,4750,4715,4755,4710,85959
20240216,130900,242729884725,4710,4715,4720,4705,66155
20240216,130800,242418284790,4715,4720,4730,4710,38972
20240216,130700,242234415470,4735,4720,4740,4720,64464
20240216,130600,241929621320,4720,4765,4765,4720,115909
20240216,130500,241379812740,4760,4745,4775,4745,198261
20240216,130400,240435265155,4750,4750,4755,4745,138381
20240216,130300,239777931510,4750,4730,4755,4725,168930
20240216,130200,238977069055,4730,4730,4740,4720,116119
20240216,130100,238428025710,4730,4720,4735,4715,206685
20240216,130000,237451158030,4720,4690,4720,4680,78530
20240216,125900,237082202080,4690,4705,4710,4685,96378
20240216,125800,236629316925,4710,4705,4710,4695,122625
20240216,125700,236052721425,4705,4680,4705,4670,81488
20240216,125600,235670596670,4680,4660,4695,4650,126988
20240216,125500,235076208815,4660,4645,4670,4645,53036
20240216,125400,234829197145,4645,4645,4655,4645,77618
20240216,125300,234468444930,4650,4670,4670,4645,95230
20240216,125200,234024964085,4670,4640,4675,4635,108284
20240216,125100,233520904920,4635,4655,4660,4620,217842
20240216,125000,232510918165,4655,4650,4665,4645,79414
20240216,124900,232141470110,4650,4670,4675,4645,134991
20240216,124800,231513234390,4670,4680,4685,4660,65586
20240216,124700,231207146930,4680,4715,4720,4675,220491
20240216,124600,230172063240,4715,4715,4720,4705,89205
20240216,124500,229751669330,4715,4705,4730,4705,157143
20240216,124400,229010217060,4705,4700,4710,4695,66759
20240216,124300,228696368190,4700,4650,4715,4645,199340
20240216,124200,227763707715,4655,4685,4695,4650,151711
20240216,124100,227055336875,4685,4690,4700,4680,90169
20240216,124000,226632474680,4690,4690,4700,4685,40412
20240216,123900,226442843465,4695,4700,4705,4690,40825
20240216,123800,226251115625,4700,4680,4705,4670,129365
20240216,123700,225644448470,4680,4680,4715,4670,115499
20240216,123600,225102641855,4680,4725,4725,4665,393855
20240216,123500,223252675705,4720,4720,4735,4720,36034
20240216,123400,223082372525,4725,4750,4750,4720,44627
20240216,123300,222871132895,4750,4755,4755,4730,57189
20240216,123200,222599700630,4755,4730,4765,4725,184254
20240216,123100,221725070555,4735,4730,4740,4710,198961
20240216,123000,220785759210,4730,4740,4745,4725,127314
20240216,122900,220183086215,4740,4755,4760,4725,164811
20240216,122800,219401967595,4760,4780,4785,4745,137101
20240216,122700,218749276680,4780,4795,4795,4775,40936
20240216,122600,218553386555,4790,4780,4805,4775,64514
20240216,122500,218244142880,4775,4780,4785,4770,34379
20240216,122400,218079969970,4780,4785,4785,4765,65900
20240216,122300,217765377805,4785,4790,4800,4780,46776
20240216,122200,217541412210,4795,4795,4805,4790,84363
20240216,122100,217136744715,4795,4775,4800,4775,49619
20240216,122000,216899146810,4785,4775,4790,4760,81268
20240216,121900,216511209135,4770,4750,4800,4745,124747
20240216,121800,215915959305,4750,4785,4790,4725,289057
20240216,121700,214543464560,4795,4805,4815,4780,74148
20240216,121600,214187980675,4800,4805,4810,4790,56091
20240216,121500,213918964230,4805,4830,4830,4805,104957
20240216,121400,213413150815,4830,4820,4835,4795,100983
20240216,121300,212926549925,4820,4785,4835,4770,199771
20240216,121200,211967441325,4785,4790,4805,4780,140948
20240216,121100,211292126470,4790,4825,4830,4785,254132
20240216,121000,210071004765,4830,4855,4855,4815,210668
20240216,120900,209053618895,4855,4855,4865,4850,39174
20240216,120800,208863409050,4855,4855,4870,4850,79509
20240216,120700,208477040775,4855,4865,4865,4850,69558
20240216,120600,208139290640,4865,4865,4870,4860,43104
20240216,120500,207929755495,4865,4870,4880,4865,59412
20240216,120400,207640538305,4870,4875,4875,4865,37165
20240216,120300,207459610555,4870,4890,4895,4865,106043
20240216,120200,206942775535,4885,4890,4890,4880,17577
20240216,120100,206856905270,4890,4885,4890,4880,27921
20240216,120000,206720517375,4885,4890,4890,4880,53248
20240216,115900,206460416695,4890,4890,4895,4880,49139
20240216,115800,206220157865,4880,4910,4915,4880,103157
20240216,115700,205714875465,4910,4920,4920,4910,10765
20240216,115600,205661995455,4920,4905,4920,4905,13663
20240216,115500,205594827125,4905,4920,4925,4905,23168
20240216,115400,205480983775,4920,4930,4930,4920,18824
20240216,115300,205388275650,4930,4915,4930,4915,19837
20240216,115200,205290707075,4915,4925,4925,4905,21565
20240216,115100,205184768460,4910,4915,4925,4910,16871
20240216,115000,205101850370,4910,4925,4930,4910,49958
20240216,114900,204856175525,4925,4925,4935,4920,26095
20240216,114800,204727612045,4925,4920,4930,4910,34792
20240216,114700,204556464100,4920,4910,4925,4910,27798
20240216,114600,204419739295,4910,4920,4925,4905,68914
20240216,114500,204081250325,4925,4915,4925,4910,58076
20240216,114400,203795586215,4915,4930,4935,4910,119422
20240216,114300,203208029640,4930,4935,4940,4920,104722
20240216,114200,202691880845,4940,4960,4960,4935,29289
20240216,114100,202546967000,4960,4950,4965,4945,32535
20240216,114000,202385744195,4945,4935,4955,4930,31011
20240216,113900,202232487910,4940,4955,4970,4925,125959
20240216,113800,201609432210,4950,4950,4955,4945,33174
20240216,113700,201445205630,4955,4955,4960,4950,15448
20240216,113600,201368688130,4950,4955,4960,4945,36892
20240216,113500,201185981650,4950,4970,4970,4950,22346
20240216,113400,201075205400,4965,4970,4975,4960,54790
20240216,113300,200802911810,4970,4955,4975,4950,69371
20240216,113200,200458556875,4960,4955,4965,4950,26619
20240216,113100,200326584015,4950,4960,4970,4940,69909
20240216,113000,199980424740,4965,4940,4975,4940,91880
20240216,112900,199524354420,4945,4970,4975,4940,134937
20240216,112800,198855725740,4970,4965,4995,4960,239938
20240216,112700,197660588230,4970,4965,4980,4965,79466
20240216,112600,197265415625,4970,4970,4980,4965,161534
20240216,112500,196461735865,4965,4950,4970,4945,80536
20240216,112400,196061870120,4950,4960,4975,4945,171553
20240216,112300,195210744745,4965,4970,4985,4955,193743
20240216,112200,194247223120,4975,4950,4980,4940,264065
20240216,112100,192933935155,4950,4925,4965,4910,361619
20240216,112000,191146308395,4920,4915,4940,4910,226956
20240216,111900,190028749760,4915,4890,4920,4880,201226
20240216,111800,189041611910,4895,4885,4905,4875,181544
20240216,111700,188153434170,4885,4870,4890,4865,135057
20240216,111600,187494078365,4865,4880,4880,4865,90967
20240216,111500,187050632925,4875,4850,4880,4845,152581
20240216,111400,186307919600,4850,4835,4860,4835,85775
20240216,111300,185892048800,4835,4840,4850,4835,125048
20240216,111200,185286170650,4835,4830,4845,4815,101634
20240216,111100,184795457865,4830,4820,4840,4815,165625
20240216,111000,183995874970,4820,4785,4820,4765,228520
20240216,110900,182900599760,4775,4795,4800,4775,190528
20240216,110800,181989307345,4795,4810,4820,4775,449072
20240216,110700,179834557085,4810,4830,4835,4810,196246
20240216,110600,178888480660,4830,4870,4870,4830,187715
20240216,110500,177978253330,4870,4885,4890,4870,22324
20240216,110400,177869298020,4880,4880,4895,4870,59529
20240216,110300,177578402470,4880,4870,4880,4855,57056
20240216,110200,177300951605,4870,4875,4880,4865,31766
20240216,110100,177146180490,4870,4880,4885,4865,41096
20240216,110000,176945834710,4875,4860,4880,4855,116671
20240216,105900,176378377430,4860,4860,4870,4855,137165
20240216,105800,175711749550,4860,4870,4880,4860,127881
20240216,105700,175089106010,4870,4890,4890,4870,119283
20240216,105600,174507391310,4885,4900,4900,4885,49242
20240216,105500,174266616395,4895,4905,4905,4890,30845
20240216,105400,174115576855,4905,4905,4905,4895,24818
20240216,105300,173993968870,4900,4900,4905,4895,33231
20240216,105200,173831100785,4895,4900,4905,4895,27781
20240216,105100,173694928825,4905,4900,4905,4890,29923
20240216,105000,173548343130,4895,4900,4900,4890,37635
20240216,104900,173364098055,4890,4900,4905,4890,45115
20240216,104800,173143096865,4905,4905,4910,4890,53196
20240216,104700,172882444460,4900,4890,4905,4885,66900
20240216,104600,172554903755,4885,4890,4895,4880,47169
20240216,104500,172324366315,4895,4885,4895,4880,57637
20240216,104400,172042550980,4880,4890,4890,4880,22978
20240216,104300,171930365095,4890,4890,4895,4880,37850
20240216,104200,171745449090,4885,4870,4895,4870,64336
20240216,104100,171431388310,4870,4895,4895,4865,205172
20240216,104000,170431010130,4890,4905,4905,4885,64010
20240216,103900,170117762215,4905,4905,4910,4900,29611
20240216,103800,169972558200,4905,4910,4910,4890,46667
20240216,103700,169743771895,4915,4900,4915,4900,78830
20240216,103600,169356866075,4905,4905,4905,4880,70699
20240216,103500,169011052495,4900,4885,4905,4885,79974
20240216,103400,168619739990,4895,4915,4915,4885,174153
20240216,103300,167766809025,4910,4915,4920,4900,261660
20240216,103200,166482920435,4915,4925,4950,4915,119246
20240216,103100,165895175200,4925,4930,4935,4920,73049
20240216,103000,165535352205,4930,4945,4950,4930,104306
20240216,102900,165020375365,4945,4955,4960,4945,74386
20240216,102800,164652004255,4960,4985,4985,4955,96880
20240216,102700,164170506935,4985,4960,4985,4955,156820
20240216,102600,163390763290,4960,4930,4960,4925,85672
20240216,102500,162967293360,4930,4930,4940,4930,43870
20240216,102400,162750860350,4935,4945,4950,4925,94587
20240216,102300,162283931745,4945,4920,4950,4920,60419
20240216,102200,161985657945,4925,4935,4935,4915,107918
20240216,102100,161454299040,4935,4945,4955,4935,84797
20240216,102000,161035134680,4940,4945,4965,4940,78287
20240216,101900,160647553730,4940,4950,4965,4940,155058
20240216,101800,159879382585,4955,4990,4995,4950,209899
20240216,101700,158835728615,4995,4945,4995,4940,306009
20240216,101600,157313920675,4945,4935,4965,4925,164819
20240216,101500,156497977185,4930,4935,4940,4920,70378
20240216,101400,156151193120,4935,4950,4950,4915,111376
20240216,101300,155601465370,4950,4935,4960,4935,212940
20240216,101200,154547861960,4930,4910,4935,4910,196410
20240216,101100,153580684300,4910,4885,4910,4860,186211
20240216,101000,152672957560,4880,4880,4890,4880,40795
20240216,100900,152473764005,4885,4875,4890,4870,54547
20240216,100800,152207729115,4880,4890,4900,4875,87723
20240216,100700,151779064435,4890,4885,4890,4865,145976
20240216,100600,151067191525,4885,4910,4920,4885,124473
20240216,100500,150457044525,4915,4905,4915,4895,93302
20240216,100400,149999695185,4905,4910,4925,4905,48487
20240216,100300,149761469020,4915,4940,4945,4895,146085
20240216,100200,149044383825,4940,4920,4945,4920,58724
20240216,100100,148754767085,4920,4940,4945,4910,73565
20240216,100000,148392191665,4945,4915,4960,4915,223697
20240216,095900,147285136455,4920,4940,4945,4910,128444
20240216,095800,146652295650,4940,4900,4945,4895,393490
20240216,095700,144712410065,4900,4895,4900,4870,92513
20240216,095600,144260535300,4895,4890,4915,4885,281478
20240216,095500,142880953685,4890,4820,4890,4810,318649
20240216,095400,141335000715,4820,4865,4870,4815,356556
20240216,095300,139608126525,4865,4895,4900,4860,113126
20240216,095200,139056435845,4895,4865,4900,4860,146852
20240216,095100,138339216010,4870,4865,4870,4850,160397
20240216,095000,137559541620,4860,4895,4895,4860,180428
20240216,094900,136680409805,4895,4915,4930,4880,183121
20240216,094800,135783119835,4920,4910,4930,4905,256918
20240216,094700,134519229325,4905,4900,4915,4880,244107
20240216,094600,133322671270,4900,4870,4900,4850,258532
20240216,094500,132063303750,4865,4870,4895,4865,159184
20240216,094400,131287014985,4870,4895,4900,4870,155674
20240216,094300,130527153930,4895,4895,4900,4865,289145
20240216,094200,129116762420,4885,4895,4910,4870,372151
20240216,094100,127297078700,4895,4930,4930,4870,556293
20240216,094000,124574391415,4920,4940,4945,4915,305794
20240216,093900,123067839795,4945,4940,4975,4935,188656
20240216,093800,122133954910,4945,4990,5000,4940,255911
20240216,093700,120860905790,4990,4960,4995,4945,282007
20240216,093600,119457924705,4960,4920,4980,4920,329862
20240216,093500,117823252400,4925,4975,4990,4910,536777
20240216,093400,115169425365,4970,4990,5060,4960,743031
20240216,093300,111441172760,4990,4970,5000,4935,620035
20240216,093200,108361262565,4970,5000,5010,4950,667360
20240216,093100,105041829865,5000,5000,5050,4995,1130130
20240216,093000,99374687940,5000,4890,5000,4875,1630200
20240216,092900,91295199955,4890,4840,4915,4805,946666
20240216,092800,86707002710,4840,4795,4850,4760,1073825
20240216,092700,81554707945,4795,4770,4795,4710,823977
20240216,092600,77645588355,4775,4710,4780,4695,1238003
20240216,092500,71782236045,4710,4630,4715,4625,1343405
20240216,092400,65520648640,4625,4625,4625,4625,0
20240216,092300,65520648640,4625,4625,4625,4620,67663
20240216,092200,65207707550,4625,4615,4625,4595,363104
20240216,092100,63533990435,4610,4605,4625,4595,704821
20240216,092000,60280772600,4600,4565,4615,4555,1091782
20240216,091900,55265523890,4565,4485,4565,4480,365626
20240216,091800,53607957805,4485,4525,4530,4475,304108
20240216,091700,52239847445,4525,4510,4540,4500,177229
20240216,091600,51438228310,4510,4555,4555,4500,300103
20240216,091500,50080172520,4555,4495,4570,4490,724280
20240216,091400,46792747365,4495,4495,4510,4485,197465
20240216,091300,45904108785,4490,4525,4535,4480,321991
20240216,091200,44453553290,4530,4465,4550,4465,574734
20240216,091100,41852793825,4465,4495,4510,4460,360666
20240216,091000,40235381755,4495,4505,4550,4475,919607
20240216,090900,36078759290,4500,4455,4510,4450,825371
20240216,090800,32375400775,4450,4395,4465,4380,335291
20240216,090700,30889162855,4385,4405,4410,4365,481341
20240216,090600,28778975040,4400,4450,4470,4400,339992
20240216,090500,27268067320,4445,4490,4500,4400,653665
20240216,090400,24359967185,4485,4450,4520,4430,792131
20240216,090300,20807550065,4435,4460,4490,4410,681012
20240216,090200,17772118575,4460,4495,4515,4455,754768
20240216,090100,14387080675,4505,4420,4505,4410,1538470
20240216,090000,7514026620,4420,4205,4450,4200,1733897