KissMeData/086790/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195500,81185770600,55700,55700,55700,55700,116603
20240216,195400,81185770600,55700,55700,55700,55700,0
20240216,195300,81185770600,55700,55700,55700,55700,0
20240216,195200,81185770600,55700,55700,55700,55700,0
20240216,195100,81185770600,55700,55700,55700,55700,0
20240216,195000,81185770600,55700,55700,55700,55700,0
20240216,194900,81185770600,55700,55700,55700,55700,0
20240216,194800,81185770600,55700,55700,55700,55700,0
20240216,194700,81185770600,55700,55700,55700,55700,0
20240216,194600,81185770600,55700,55700,55700,55700,0
20240216,194500,81185770600,55700,55700,55700,55700,0
20240216,194400,81185770600,55700,55700,55700,55700,0
20240216,194300,81185770600,55700,55700,55700,55700,0
20240216,194200,81185770600,55700,55700,55700,55700,0
20240216,194100,81185770600,55700,55700,55700,55700,0
20240216,194000,81185770600,55700,55700,55700,55700,0
20240216,193900,81185770600,55700,55700,55700,55700,0
20240216,193800,81185770600,55700,55700,55700,55700,0
20240216,193700,81185770600,55700,55700,55700,55700,0
20240216,193600,81185770600,55700,55700,55700,55700,0
20240216,193500,81185770600,55700,55700,55700,55700,0
20240216,193400,81185770600,55700,55700,55700,55700,0
20240216,193300,81185770600,55700,55700,55700,55700,0
20240216,193200,81185770600,55700,55700,55700,55700,0
20240216,193100,81185770600,55700,55700,55700,55700,0
20240216,193000,81185770600,55700,55700,55700,55700,0
20240216,192900,81185770600,55700,55700,55700,55700,0
20240216,192800,81185770600,55700,55700,55700,55700,0
20240216,192700,81185770600,55700,55700,55700,55700,0
20240216,192600,81185770600,55700,55700,55700,55700,0
20240216,192500,81185770600,55700,55700,55700,55700,116603
20240216,192400,81185770600,55700,55700,55700,55700,0
20240216,192300,81185770600,55700,55700,55700,55700,0
20240216,192200,81185770600,55700,55700,55700,55700,0
20240216,192100,81185770600,55700,55700,55700,55700,0
20240216,192000,81185770600,55700,55700,55700,55700,0
20240216,191900,81185770600,55700,55700,55700,55700,0
20240216,191800,81185770600,55700,55700,55700,55700,0
20240216,191700,81185770600,55700,55700,55700,55700,0
20240216,191600,81185770600,55700,55700,55700,55700,0
20240216,191500,81185770600,55700,55700,55700,55700,0
20240216,191400,81185770600,55700,55700,55700,55700,0
20240216,191300,81185770600,55700,55700,55700,55700,0
20240216,191200,81185770600,55700,55700,55700,55700,0
20240216,191100,81185770600,55700,55700,55700,55700,0
20240216,191000,81185770600,55700,55700,55700,55700,0
20240216,190900,81185770600,55700,55700,55700,55700,0
20240216,190800,81185770600,55700,55700,55700,55700,0
20240216,190700,81185770600,55700,55700,55700,55700,0
20240216,190600,81185770600,55700,55700,55700,55700,0
20240216,190500,81185770600,55700,55700,55700,55700,0
20240216,190400,81185770600,55700,55700,55700,55700,0
20240216,190300,81185770600,55700,55700,55700,55700,0
20240216,190200,81185770600,55700,55700,55700,55700,0
20240216,190100,81185770600,55700,55700,55700,55700,0
20240216,190000,81185770600,55700,55700,55700,55700,0
20240216,185900,81185770600,55700,55700,55700,55700,0
20240216,185800,81185770600,55700,55700,55700,55700,0
20240216,185700,81185770600,55700,55700,55700,55700,0
20240216,185600,81185770600,55700,55700,55700,55700,0
20240216,185500,81185770600,55700,55700,55700,55700,116603
20240216,185400,81185770600,55700,55700,55700,55700,0
20240216,185300,81185770600,55700,55700,55700,55700,0
20240216,185200,81185770600,55700,55700,55700,55700,0
20240216,185100,81185770600,55700,55700,55700,55700,0
20240216,185000,81185770600,55700,55700,55700,55700,0
20240216,184900,81185770600,55700,55700,55700,55700,0
20240216,184800,81185770600,55700,55700,55700,55700,0
20240216,184700,81185770600,55700,55700,55700,55700,0
20240216,184600,81185770600,55700,55700,55700,55700,0
20240216,184500,81185770600,55700,55700,55700,55700,0
20240216,184400,81185770600,55700,55700,55700,55700,0
20240216,184300,81185770600,55700,55700,55700,55700,0
20240216,184200,81185770600,55700,55700,55700,55700,0
20240216,184100,81185770600,55700,55700,55700,55700,0
20240216,184000,81185770600,55700,55700,55700,55700,0
20240216,183900,81185770600,55700,55700,55700,55700,0
20240216,183800,81185770600,55700,55700,55700,55700,0
20240216,183700,81185770600,55700,55700,55700,55700,0
20240216,183600,81185770600,55700,55700,55700,55700,0
20240216,183500,81185770600,55700,55700,55700,55700,0
20240216,183400,81185770600,55700,55700,55700,55700,0
20240216,183300,81185770600,55700,55700,55700,55700,0
20240216,183200,81185770600,55700,55700,55700,55700,0
20240216,183100,81185770600,55700,55700,55700,55700,0
20240216,183000,81185770600,55700,55700,55700,55700,0
20240216,182900,81185770600,55700,55700,55700,55700,0
20240216,182800,81185770600,55700,55700,55700,55700,0
20240216,182700,81185770600,55700,55700,55700,55700,0
20240216,182600,81185770600,55700,55700,55700,55700,0
20240216,182500,81185770600,55700,55700,55700,55700,116603
20240216,182400,81185770600,55700,55700,55700,55700,0
20240216,182300,81185770600,55700,55700,55700,55700,0
20240216,182200,81185770600,55700,55700,55700,55700,0
20240216,182100,81185770600,55700,55700,55700,55700,0
20240216,182000,81185770600,55700,55700,55700,55700,0
20240216,181900,81185770600,55700,55700,55700,55700,0
20240216,181800,81185770600,55700,55700,55700,55700,0
20240216,181700,81185770600,55700,55700,55700,55700,0
20240216,181600,81185770600,55700,55700,55700,55700,0
20240216,181500,81185770600,55700,55700,55700,55700,0
20240216,181400,81185770600,55700,55700,55700,55700,0
20240216,181300,81185770600,55700,55700,55700,55700,0
20240216,181200,81185770600,55700,55700,55700,55700,0
20240216,181100,81185770600,55700,55700,55700,55700,0
20240216,181000,81185770600,55700,55700,55700,55700,0
20240216,180900,81185770600,55700,55700,55700,55700,0
20240216,180800,81185770600,55700,55700,55700,55700,0
20240216,180700,81185770600,55700,55700,55700,55700,0
20240216,180600,81185770600,55700,55700,55700,55700,0
20240216,180500,81185770600,55700,55700,55700,55700,0
20240216,180400,81185770600,55700,55700,55700,55700,0
20240216,180300,81185770600,55700,55700,55700,55700,0
20240216,180200,81185770600,55700,55700,55700,55700,0
20240216,180100,81185770600,55700,55700,55700,55700,0
20240216,180000,81185770600,55700,55700,55700,55700,0
20240216,175900,81185770600,55700,55700,55700,55700,0
20240216,175800,81185770600,55700,55700,55700,55700,0
20240216,175700,81185770600,55700,55700,55700,55700,0
20240216,175600,81185770600,55700,55700,55700,55700,0
20240216,175500,81185770600,55700,55700,55700,55700,116603
20240216,175400,81185770600,55700,55700,55700,55700,0
20240216,175300,81185770600,55700,55700,55700,55700,0
20240216,175200,81185770600,55700,55700,55700,55700,0
20240216,175100,81185770600,55700,55700,55700,55700,0
20240216,175000,81185770600,55700,55700,55700,55700,0
20240216,174900,81185770600,55700,55700,55700,55700,0
20240216,174800,81185770600,55700,55700,55700,55700,0
20240216,174700,81185770600,55700,55700,55700,55700,0
20240216,174600,81185770600,55700,55700,55700,55700,0
20240216,174500,81185770600,55700,55700,55700,55700,0
20240216,174400,81185770600,55700,55700,55700,55700,0
20240216,174300,81185770600,55700,55700,55700,55700,0
20240216,174200,81185770600,55700,55700,55700,55700,0
20240216,174100,81185770600,55700,55700,55700,55700,0
20240216,174000,81185770600,55700,55700,55700,55700,0
20240216,173900,81185770600,55700,55700,55700,55700,0
20240216,173800,81185770600,55700,55700,55700,55700,0
20240216,173700,81185770600,55700,55700,55700,55700,0
20240216,173600,81185770600,55700,55700,55700,55700,0
20240216,173500,81185770600,55700,55700,55700,55700,0
20240216,173400,81185770600,55700,55700,55700,55700,0
20240216,173300,81185770600,55700,55700,55700,55700,0
20240216,173200,81185770600,55700,55700,55700,55700,0
20240216,173100,81185770600,55700,55700,55700,55700,0
20240216,173000,81185770600,55700,55700,55700,55700,0
20240216,172900,81185770600,55700,55700,55700,55700,0
20240216,172800,81185770600,55700,55700,55700,55700,0
20240216,172700,81185770600,55700,55700,55700,55700,0
20240216,172600,81185770600,55700,55700,55700,55700,0
20240216,172500,81185770600,55700,55700,55700,55700,116603
20240216,172400,81185770600,55700,55700,55700,55700,0
20240216,172300,81185770600,55700,55700,55700,55700,0
20240216,172200,81185770600,55700,55700,55700,55700,0
20240216,172100,81185770600,55700,55700,55700,55700,0
20240216,172000,81185770600,55700,55700,55700,55700,0
20240216,171900,81185770600,55700,55700,55700,55700,0
20240216,171800,81185770600,55700,55700,55700,55700,0
20240216,171700,81185770600,55700,55700,55700,55700,0
20240216,171600,81185770600,55700,55700,55700,55700,0
20240216,171500,81185770600,55700,55700,55700,55700,0
20240216,171400,81185770600,55700,55700,55700,55700,0
20240216,171300,81185770600,55700,55700,55700,55700,0
20240216,171200,81185770600,55700,55700,55700,55700,0
20240216,171100,81185770600,55700,55700,55700,55700,0
20240216,171000,81185770600,55700,55700,55700,55700,0
20240216,170900,81185770600,55700,55700,55700,55700,0
20240216,170800,81185770600,55700,55700,55700,55700,0
20240216,170700,81185770600,55700,55700,55700,55700,0
20240216,170600,81185770600,55700,55700,55700,55700,0
20240216,170500,81185770600,55700,55700,55700,55700,0
20240216,170400,81185770600,55700,55700,55700,55700,0
20240216,170300,81185770600,55700,55700,55700,55700,0
20240216,170200,81185770600,55700,55700,55700,55700,0
20240216,170100,81185770600,55700,55700,55700,55700,0
20240216,170000,81185770600,55700,55700,55700,55700,0
20240216,165900,81185770600,55700,55700,55700,55700,0
20240216,165800,81185770600,55700,55700,55700,55700,0
20240216,165700,81185770600,55700,55700,55700,55700,0
20240216,165600,81185770600,55700,55700,55700,55700,0
20240216,165500,81185770600,55700,55700,55700,55700,116603
20240216,165400,81185770600,55700,55700,55700,55700,0
20240216,165300,81185770600,55700,55700,55700,55700,0
20240216,165200,81185770600,55700,55700,55700,55700,0
20240216,165100,81185770600,55700,55700,55700,55700,0
20240216,165000,81185770600,55700,55700,55700,55700,0
20240216,164900,81185770600,55700,55700,55700,55700,0
20240216,164800,81185770600,55700,55700,55700,55700,0
20240216,164700,81185770600,55700,55700,55700,55700,0
20240216,164600,81185770600,55700,55700,55700,55700,0
20240216,164500,81185770600,55700,55700,55700,55700,0
20240216,164400,81185770600,55700,55700,55700,55700,0
20240216,164300,81185770600,55700,55700,55700,55700,0
20240216,164200,81185770600,55700,55700,55700,55700,0
20240216,164100,81185770600,55700,55700,55700,55700,0
20240216,164000,81185770600,55700,55700,55700,55700,0
20240216,163900,81185770600,55700,55700,55700,55700,0
20240216,163800,81185770600,55700,55700,55700,55700,0
20240216,163700,81185770600,55700,55700,55700,55700,0
20240216,163600,81185770600,55700,55700,55700,55700,0
20240216,163500,81185770600,55700,55700,55700,55700,0
20240216,163400,81185770600,55700,55700,55700,55700,0
20240216,163300,81185770600,55700,55700,55700,55700,0
20240216,163200,81185770600,55700,55700,55700,55700,0
20240216,163100,81185770600,55700,55700,55700,55700,0
20240216,163000,81185770600,55700,55700,55700,55700,0
20240216,162900,81185770600,55700,55700,55700,55700,0
20240216,162800,81185770600,55700,55700,55700,55700,0
20240216,162700,81185770600,55700,55700,55700,55700,0
20240216,162600,81185770600,55700,55700,55700,55700,0
20240216,162500,81185770600,55700,55700,55700,55700,116603
20240216,162400,81185770600,55700,55700,55700,55700,0
20240216,162300,81185770600,55700,55700,55700,55700,0
20240216,162200,81185770600,55700,55700,55700,55700,0
20240216,162100,81185770600,55700,55700,55700,55700,0
20240216,162000,81185770600,55700,55700,55700,55700,0
20240216,161900,81185770600,55700,55700,55700,55700,0
20240216,161800,81185770600,55700,55700,55700,55700,0
20240216,161700,81185770600,55700,55700,55700,55700,0
20240216,161600,81185770600,55700,55700,55700,55700,0
20240216,161500,81185770600,55700,55700,55700,55700,0
20240216,161400,81185770600,55700,55700,55700,55700,0
20240216,161300,81185770600,55700,55700,55700,55700,0
20240216,161200,81185770600,55700,55700,55700,55700,0
20240216,161100,81185770600,55700,55700,55700,55700,0
20240216,161000,81185770600,55700,55700,55700,55700,0
20240216,160900,81185770600,55700,55700,55700,55700,0
20240216,160800,81185770600,55700,55700,55700,55700,0
20240216,160700,81185770600,55700,55700,55700,55700,0
20240216,160600,81185770600,55700,55700,55700,55700,0
20240216,160500,81185770600,55700,55700,55700,55700,0
20240216,160400,81185770600,55700,55700,55700,55700,0
20240216,160300,81185770600,55700,55700,55700,55700,0
20240216,160200,81185770600,55700,55700,55700,55700,0
20240216,160100,81185770600,55700,55700,55700,55700,0
20240216,160000,81185770600,55700,55700,55700,55700,0
20240216,155900,81185770600,55700,55700,55700,55700,0
20240216,155800,81185770600,55700,55700,55700,55700,0
20240216,155700,81185770600,55700,55700,55700,55700,0
20240216,155600,81185770600,55700,55700,55700,55700,0
20240216,155500,81185770600,55700,55700,55700,55700,116603
20240216,155400,81185770600,55700,55700,55700,55700,0
20240216,155300,81185770600,55700,55700,55700,55700,0
20240216,155200,81185770600,55700,55700,55700,55700,0
20240216,155100,81185770600,55700,55700,55700,55700,0
20240216,155000,81185770600,55700,55700,55700,55700,0
20240216,154900,81185770600,55700,55700,55700,55700,0
20240216,154800,81185770600,55700,55700,55700,55700,0
20240216,154700,81185770600,55700,55700,55700,55700,0
20240216,154600,81185770600,55700,55700,55700,55700,0
20240216,154500,81185770600,55700,55700,55700,55700,0
20240216,154400,81185770600,55700,55700,55700,55700,0
20240216,154300,81185770600,55700,55700,55700,55700,0
20240216,154200,81185770600,55700,55700,55700,55700,0
20240216,154100,81185770600,55700,55700,55700,55700,0
20240216,154000,81185770600,55700,55700,55700,55700,0
20240216,153900,81185770600,55700,55700,55700,55700,0
20240216,153800,81185770600,55700,55700,55700,55700,0
20240216,153700,81185770600,55700,55700,55700,55700,0
20240216,153600,81185770600,55700,55700,55700,55700,0
20240216,153500,81185770600,55700,55700,55700,55700,0
20240216,153400,81185770600,55700,55700,55700,55700,0
20240216,153300,81185770600,55700,55700,55700,55700,0
20240216,153200,81185770600,55700,55700,55700,55700,0
20240216,153100,81185770600,55700,55700,55700,55700,0
20240216,153000,81185770600,55700,55700,55700,55700,116603
20240216,152900,74690983500,55600,55600,55600,55600,0
20240216,152800,74690983500,55600,55600,55600,55600,0
20240216,152700,74690983500,55600,55600,55600,55600,0
20240216,152600,74690983500,55600,55600,55600,55600,0
20240216,152500,74690983500,55600,55600,55600,55600,0
20240216,152400,74690983500,55600,55600,55600,55600,0
20240216,152300,74690983500,55600,55600,55600,55600,0
20240216,152200,74690983500,55600,55600,55600,55600,0
20240216,152100,74690983500,55600,55600,55600,55600,0
20240216,152000,74690983500,55600,55600,55600,55600,0
20240216,151900,74690983500,55600,55600,55700,55500,7491
20240216,151800,74274520400,55600,55600,55700,55500,2291
20240216,151700,74147116800,55500,55600,55600,55500,5361
20240216,151600,73849162100,55600,55600,55600,55500,6401
20240216,151500,73493331400,55600,55600,55700,55500,4557
20240216,151400,73240029700,55700,55600,55700,55400,3104
20240216,151300,73067320000,55600,55500,55700,55300,9915
20240216,151200,72516267200,55600,55700,55700,55400,13598
20240216,151100,71761288800,55700,55500,55700,55500,5354
20240216,151000,71463479600,55600,55600,55600,55500,4749
20240216,150900,71199442500,55600,55500,55600,55400,16075
20240216,150800,70306007300,55600,55500,55600,55400,8526
20240216,150700,69832655800,55500,55400,55500,55300,11030
20240216,150600,69220532700,55300,55500,55500,55300,9020
20240216,150500,68720788000,55400,55500,55500,55400,7387
20240216,150400,68310860100,55400,55300,55500,55300,8931
20240216,150300,67816041600,55400,55300,55400,55300,3337
20240216,150200,67631269100,55300,55400,55400,55200,1874
20240216,150100,67527555300,55300,55300,55500,55200,8600
20240216,150000,67051398300,55300,55300,55400,55200,6238
20240216,145900,66705989400,55400,55300,55400,55200,2707
20240216,145800,66556147200,55200,55400,55400,55200,8436
20240216,145700,66089726200,55400,55400,55400,55300,1124
20240216,145600,66027485900,55400,55400,55400,55200,14376
20240216,145500,65232245900,55300,55000,55400,55000,8805
20240216,145400,64745814800,55100,55100,55100,55000,2134
20240216,145300,64628240400,55000,55100,55100,55000,2758
20240216,145200,64476278300,55100,55000,55100,55000,2244
20240216,145100,64352641300,55100,55200,55200,55000,4596
20240216,145000,64099262300,55200,55000,55200,55000,12449
20240216,144900,63413209900,55000,55100,55200,55000,2600
20240216,144800,63269870600,55200,55100,55200,55100,1815
20240216,144700,63169769700,55200,55100,55200,55100,2796
20240216,144600,63015462500,55100,55200,55200,55100,2392
20240216,144500,62883594600,55200,55100,55200,55000,1704
20240216,144400,62789675600,55100,55200,55200,55000,3387
20240216,144300,62603020700,55200,55000,55200,55000,2427
20240216,144200,62469256300,55000,55100,55100,55000,2154
20240216,144100,62350582000,55100,55100,55100,55000,1596
20240216,144000,62262705600,55100,55100,55200,55000,4197
20240216,143900,62031421400,55100,55200,55200,55100,1194
20240216,143800,61965543600,55200,55100,55200,55100,1494
20240216,143700,61883101600,55200,55100,55200,55100,1997
20240216,143600,61772921700,55100,55200,55200,55100,1240
20240216,143500,61704515000,55100,55100,55200,55100,1547
20240216,143400,61619128600,55200,55200,55200,55100,1550
20240216,143300,61533585700,55100,55200,55200,55100,2189
20240216,143200,61412770200,55200,55100,55200,55100,1840
20240216,143100,61311214900,55100,55200,55200,55100,1237
20240216,143000,61242950900,55200,55200,55200,55100,1133
20240216,142900,61180420500,55200,55300,55300,55100,2845
20240216,142800,61023366800,55200,55100,55300,55100,4744
20240216,142700,60761412100,55100,55100,55200,55100,2322
20240216,142600,60633264500,55100,55200,55200,55100,1625
20240216,142500,60543574000,55200,55200,55200,55100,1869
20240216,142400,60440419000,55200,55200,55200,55100,2064
20240216,142300,60326547900,55200,55200,55200,55100,2151
20240216,142200,60207835400,55200,55200,55200,55100,1558
20240216,142100,60121858800,55200,55200,55200,55100,1473
20240216,142000,60040569800,55200,55100,55200,55100,1884
20240216,141900,59936596700,55100,55200,55200,55100,1666
20240216,141800,59844717600,55200,55100,55200,55100,2964
20240216,141700,59681209000,55100,55200,55200,55100,1061
20240216,141600,59622660200,55100,55200,55200,55100,5134
20240216,141500,59339399300,55200,55200,55200,55100,2134
20240216,141400,59221672100,55200,55200,55200,55100,1348
20240216,141300,59147305600,55100,55200,55200,55100,1648
20240216,141200,59056386400,55200,55200,55200,55100,2325
20240216,141100,58928111000,55200,55300,55300,55100,5688
20240216,141000,58614229200,55300,55300,55300,55200,1506
20240216,140900,58530980500,55200,55100,55300,55100,3576
20240216,140800,58333622900,55100,55200,55200,55000,6613
20240216,140700,57969291200,55200,55300,55300,55100,2355
20240216,140600,57839193700,55300,55200,55300,55200,789
20240216,140500,57795575400,55200,55400,55400,55200,2561
20240216,140400,57653833000,55400,55400,55400,55300,3158
20240216,140300,57478918200,55300,55300,55400,55200,2775
20240216,140200,57325324000,55300,55400,55400,55300,2329
20240216,140100,57196330000,55300,55300,55400,55200,2117
20240216,140000,57079255100,55200,55300,55300,55200,1811
20240216,135900,56979131900,55300,55300,55400,55200,2023
20240216,135800,56867233200,55400,55300,55400,55200,3884
20240216,135700,56652489500,55300,55100,55400,55100,12541
20240216,135600,55959214600,55100,55100,55200,55100,1825
20240216,135500,55858496600,55200,55100,55200,55100,2088
20240216,135400,55743260700,55200,55200,55200,55100,1513
20240216,135300,55659769900,55200,55100,55200,55100,1375
20240216,135200,55583907200,55200,55200,55200,55100,1525
20240216,135100,55499753600,55200,55200,55200,55000,1869
20240216,135000,55396731400,55200,55000,55200,55000,1523
20240216,134900,55312677400,55000,55100,55200,55000,2669
20240216,134800,55165590300,55200,55100,55200,55000,2184
20240216,134700,55045254500,55100,55100,55100,55000,2219
20240216,134600,54922992400,55100,55000,55100,55000,1671
20240216,134500,54830923000,55100,55100,55100,55000,3135
20240216,134400,54658198200,55100,55100,55100,55000,2189
20240216,134300,54537585700,55100,55100,55100,55000,1497
20240216,134200,54455113400,55100,55100,55100,55000,984
20240216,134100,54400900100,55100,55000,55100,55000,1407
20240216,134000,54323386800,55100,55100,55100,55000,1285
20240216,133900,54252591100,55100,55100,55100,55000,1625
20240216,133800,54163085700,55000,55100,55100,55000,1538
20240216,133700,54078345300,55100,55100,55200,55000,3014
20240216,133600,53912262800,55200,55100,55200,55000,4462
20240216,133500,53666332400,55100,55100,55100,55000,2033
20240216,133400,53554322700,55100,55100,55100,54900,7759
20240216,133300,53127418200,55000,55100,55100,55000,1559
20240216,133200,53041574600,55000,55100,55100,55000,831
20240216,133100,52995791900,55100,55100,55100,55000,1362
20240216,133000,52920748400,55100,55100,55100,55000,785
20240216,132900,52877517700,55100,55100,55200,55000,1745
20240216,132800,52781407400,55100,55200,55200,55000,2801
20240216,132700,52626936600,55200,55200,55200,55100,3354
20240216,132600,52441824200,55100,55100,55200,55100,1616
20240216,132500,52352663900,55100,55200,55200,55100,1505
20240216,132400,52269595500,55200,55200,55200,55100,758
20240216,132300,52227767000,55200,55100,55200,55100,940
20240216,132200,52175897800,55200,55200,55200,55000,4652
20240216,132100,51919513800,55300,55200,55300,55100,1538
20240216,132000,51834604800,55100,55300,55300,55100,4107
20240216,131900,51607869200,55200,55200,55300,55200,2004
20240216,131800,51497049700,55200,55300,55300,55200,2345
20240216,131700,51367483100,55300,55300,55400,55200,3064
20240216,131600,51198023800,55300,55200,55300,55200,2950
20240216,131500,51034892000,55200,55400,55400,55200,5587
20240216,131400,50725966100,55300,55400,55400,55300,1642
20240216,131300,50635045700,55400,55300,55500,55300,11507
20240216,131200,49997429400,55400,55400,55400,55300,1281
20240216,131100,49926501900,55400,55400,55400,55300,1814
20240216,131000,49826102100,55400,55300,55400,55200,4425
20240216,130900,49581366900,55300,55300,55400,55200,7944
20240216,130800,49142389200,55300,55200,55300,55200,1987
20240216,130700,49032531300,55300,55300,55300,55200,1231
20240216,130600,48964521000,55300,55300,55400,55200,2920
20240216,130500,48803079000,55300,55200,55400,55100,4069
20240216,130400,48578356300,55200,55200,55200,55100,932
20240216,130300,48526920800,55100,55100,55200,55000,2795
20240216,130200,48372795100,55200,55200,55300,55100,2068
20240216,130100,48258651700,55200,55400,55400,55100,6062
20240216,130000,47923813100,55400,55500,55500,55300,3039
20240216,125900,47755384600,55500,55500,55500,55400,2532
20240216,125800,47614937000,55500,55500,55500,55400,3828
20240216,125700,47402727400,55500,55500,55500,55400,1529
20240216,125600,47317913100,55500,55500,55500,55400,2053
20240216,125500,47203986500,55400,55400,55500,55300,2758
20240216,125400,47051194100,55400,55500,55500,55300,2531
20240216,125300,46910910000,55500,55500,55500,55400,1315
20240216,125200,46837976700,55400,55500,55600,55400,5130
20240216,125100,46553128800,55600,55600,55600,55500,3397
20240216,125000,46364339300,55500,55600,55600,55500,3080
20240216,124900,46193153200,55600,55600,55600,55500,4952
20240216,124800,45918184300,55600,55500,55700,55400,5811
20240216,124700,45595190200,55500,55600,55600,55400,14573
20240216,124600,44785860200,55600,55500,55600,55400,5635
20240216,124500,44472780500,55500,55500,55600,55400,11221
20240216,124400,43850142800,55400,55400,55600,55300,20358
20240216,124300,42720905800,55400,55200,55400,55100,14801
20240216,124200,41902874800,55200,55200,55200,55100,1449
20240216,124100,41822916300,55200,55200,55200,55100,1987
20240216,124000,41713252600,55200,55200,55200,55100,1460
20240216,123900,41632696800,55100,55100,55200,55000,3008
20240216,123800,41466899500,55200,55300,55300,55100,5369
20240216,123700,41170479900,55300,55200,55300,55200,2475
20240216,123600,41033677100,55200,55300,55300,55200,6227
20240216,123500,40689776700,55300,55300,55300,55200,3874
20240216,123400,40475560700,55300,55200,55300,55100,8328
20240216,123300,40015721500,55200,55100,55200,55000,5352
20240216,123200,39720723200,55100,55000,55100,55000,3399
20240216,123100,39533482600,55100,54900,55100,54800,16690
20240216,123000,38615900000,54900,54700,54900,54700,8559
20240216,122900,38146648600,54700,54700,54800,54700,1919
20240216,122800,38041512900,54800,54700,54800,54700,2514
20240216,122700,37903824200,54800,54700,54800,54600,9246
20240216,122600,37397849000,54700,54600,54700,54500,10202
20240216,122500,36840408400,54500,54300,54600,54200,36468
20240216,122400,34854731200,54300,54300,54300,54200,1395
20240216,122300,34778994800,54200,54200,54300,54200,2805
20240216,122200,34626906600,54300,54200,54300,54200,1817
20240216,122100,34528250900,54300,54300,54300,54200,1887
20240216,122000,34425805700,54300,54300,54300,54200,728
20240216,121900,34386297800,54200,54300,54300,54200,886
20240216,121800,34338217700,54300,54300,54300,54200,2095
20240216,121700,34224475500,54200,54300,54300,54200,545
20240216,121600,34194885900,54200,54300,54300,54200,5937
20240216,121500,33872514100,54300,54300,54300,54200,627
20240216,121400,33838480200,54300,54300,54300,54200,2057
20240216,121300,33726802600,54300,54300,54300,54200,632
20240216,121200,33692497400,54300,54300,54300,54200,910
20240216,121100,33643130200,54300,54200,54300,54200,1843
20240216,121000,33543098200,54300,54200,54300,54200,1776
20240216,120900,33446724500,54200,54200,54300,54200,1494
20240216,120800,33365708600,54200,54300,54300,54200,1943
20240216,120700,33260229800,54300,54300,54300,54200,477
20240216,120600,33234334800,54300,54200,54300,54200,992
20240216,120500,33180525800,54300,54300,54300,54200,1897
20240216,120400,33077580500,54200,54200,54300,54100,6705
20240216,120300,32714187300,54100,54200,54200,54100,640
20240216,120200,32679524200,54200,54200,54200,54100,1331
20240216,120100,32607399600,54200,54200,54300,54100,3795
20240216,120000,32401649700,54200,54200,54300,54200,3571
20240216,115900,32208066600,54300,54200,54300,54200,753
20240216,115800,32167211600,54200,54200,54300,54200,2724
20240216,115700,32019472100,54300,54200,54300,54200,1962
20240216,115600,31913003000,54200,54300,54300,54200,1639
20240216,115500,31824026000,54200,54200,54300,54200,943
20240216,115400,31772870300,54200,54300,54300,54200,5479
20240216,115300,31475378200,54200,54300,54300,54200,1602
20240216,115200,31388449200,54200,54300,54300,54200,964
20240216,115100,31336122600,54300,54200,54300,54200,2009
20240216,115000,31227075100,54300,54400,54400,54200,5421
20240216,114900,30932698400,54300,54300,54400,54300,964
20240216,114800,30880263400,54400,54400,54400,54300,2677
20240216,114700,30734668700,54300,54300,54400,54300,1320
20240216,114600,30662897200,54300,54300,54400,54300,992
20240216,114500,30608940000,54300,54400,54400,54300,880
20240216,114400,30561094900,54400,54300,54400,54300,6745
20240216,114300,30194662900,54200,54200,54300,54200,848
20240216,114200,30148633200,54300,54300,54300,54200,542
20240216,114100,30119217400,54300,54200,54300,54200,2217
20240216,114000,29998839100,54200,54300,54300,54200,3714
20240216,113900,29797183900,54300,54300,54300,54200,775
20240216,113800,29755135800,54200,54300,54300,54200,1608
20240216,113700,29667855100,54300,54300,54300,54200,971
20240216,113600,29615135500,54200,54300,54300,54200,1046
20240216,113500,29558366000,54200,54200,54400,54200,8693
20240216,113400,29086378700,54200,54200,54300,54100,12897
20240216,113300,28386704300,54200,54200,54200,54100,866
20240216,113200,28339790100,54200,54100,54200,54000,6214
20240216,113100,28003294000,54000,54100,54100,54000,1018
20240216,113000,27948236300,54100,54100,54100,54000,1907
20240216,112900,27845087700,54100,54000,54100,53900,890
20240216,112800,27796993000,54000,54000,54000,53900,1167
20240216,112700,27733978900,54000,54000,54100,53900,2970
20240216,112600,27573590100,54000,54100,54100,54000,1096
20240216,112500,27514373800,54100,54100,54100,54000,6916
20240216,112400,27140523000,54100,53900,54100,53800,13119
20240216,112300,26432483700,53900,53800,53900,53700,5063
20240216,112200,26159896100,53700,53800,53800,53700,739
20240216,112100,26120150100,53800,53700,53800,53700,1300
20240216,112000,26050220600,53800,53700,53800,53700,1383
20240216,111900,25975821900,53800,53800,53800,53700,946
20240216,111800,25924935500,53800,53700,53800,53700,815
20240216,111700,25881100800,53800,53800,53800,53700,1752
20240216,111600,25786847700,53800,53800,53800,53700,1113
20240216,111500,25726996900,53700,53700,53800,53700,1175
20240216,111400,25663800300,53700,53700,53800,53700,1552
20240216,111300,25580310300,53800,53800,53800,53700,4946
20240216,111200,25314219500,53800,53800,53800,53700,555
20240216,111100,25284373100,53700,53800,53800,53700,1779
20240216,111000,25188686900,53800,53600,53800,53600,5014
20240216,110900,24919475100,53600,53700,53700,53600,666
20240216,110800,24883741100,53600,53600,53700,53600,1224
20240216,110700,24818067900,53700,53600,53700,53600,1683
20240216,110600,24727700600,53600,53600,53700,53600,1166
20240216,110500,24665124300,53700,53700,53700,53600,713
20240216,110400,24626838600,53600,53700,53700,53600,1711
20240216,110300,24535026800,53700,53700,53700,53600,960
20240216,110200,24483487200,53700,53700,53700,53600,1270
20240216,110100,24415290400,53700,53600,53700,53600,1102
20240216,110000,24356120100,53600,53600,53700,53600,1273
20240216,105900,24287772100,53700,53600,53700,53600,691
20240216,105800,24250679400,53700,53600,53700,53600,837
20240216,105700,24205742700,53600,53700,53700,53600,1601
20240216,105600,24119790400,53600,53500,53700,53400,4602
20240216,105500,23873144600,53500,53600,53600,53400,1423
20240216,105400,23797045100,53500,53400,53600,53400,3092
20240216,105300,23631627900,53400,53400,53500,53400,934
20240216,105200,23581666400,53500,53500,53500,53400,631
20240216,105100,23547918600,53400,53500,53500,53400,1084
20240216,105000,23489940200,53500,53400,53600,53400,1009
20240216,104900,23435973400,53400,53300,53400,53300,1504
20240216,104800,23355673900,53300,53400,53400,53300,684
20240216,104700,23319164500,53600,53400,53600,53300,4183
20240216,104600,23095453000,53400,53400,53500,53300,6469
20240216,104500,22749438800,53400,53500,53500,53400,4228
20240216,104400,22523255700,53400,53200,53500,53200,5366
20240216,104300,22237060600,53300,53200,53300,53200,1616
20240216,104200,22151019700,53300,53100,53300,53100,1348
20240216,104100,22079319200,53200,53100,53300,53100,6719
20240216,104000,21721953700,53100,53100,53200,53100,699
20240216,103900,21684821100,53100,53100,53200,53000,6405
20240216,103800,21344852400,53100,53100,53200,53000,5569
20240216,103700,21049347900,53100,53200,53300,53100,2859
20240216,103600,20897257200,53200,53200,53300,53200,1073
20240216,103500,20840123900,53200,53200,53300,53200,878
20240216,103400,20793365600,53200,53200,53300,53200,1095
20240216,103300,20735027600,53200,53300,53300,53200,648
20240216,103200,20700520800,53200,53200,53300,53200,1182
20240216,103100,20637579400,53200,53300,53300,53200,783
20240216,103000,20595858900,53200,53200,53300,53200,1664
20240216,102900,20507290600,53300,53200,53300,53200,841
20240216,102800,20462498900,53200,53200,53300,53200,2958
20240216,102700,20305121500,53200,53300,53300,53200,932
20240216,102600,20255476300,53300,53200,53300,53200,1392
20240216,102500,20181300000,53200,53200,53300,53200,161
20240216,102400,20172730000,53200,53200,53300,53100,1897
20240216,102300,20071747700,53200,53200,53200,53000,5903
20240216,102200,19758159100,53200,53300,53300,53200,1782
20240216,102100,19663316100,53200,53200,53300,53200,422
20240216,102000,19640838800,53300,53200,53300,53200,777
20240216,101900,19599441300,53300,53200,53300,53200,631
20240216,101800,19565823100,53200,53300,53400,53200,746
20240216,101700,19526062900,53300,53300,53400,53300,838
20240216,101600,19481328400,53300,53400,53400,53300,111
20240216,101500,19475410300,53400,53200,53400,53200,2638
20240216,101400,19334775000,53300,53200,53300,53200,820
20240216,101300,19291081200,53200,53300,53300,53200,1518
20240216,101200,19210220500,53300,53300,53400,53300,531
20240216,101100,19181876200,53400,53400,53400,53300,401
20240216,101000,19160469400,53400,53200,53400,53200,3579
20240216,100900,18969550800,53200,53200,53300,53200,2503
20240216,100800,18836225600,53300,53200,53300,53100,1383
20240216,100700,18762677000,53300,53200,53300,53100,1218
20240216,100600,18697881800,53200,53300,53300,53200,2768
20240216,100500,18550618800,53200,53200,53500,53200,6293
20240216,100400,18215082300,53300,53200,53300,53200,1110
20240216,100300,18155969400,53200,53200,53300,53200,3639
20240216,100200,17962372900,53300,53300,53400,53200,3875
20240216,100100,17755989200,53300,53500,53600,53300,3594
20240216,100000,17564033900,53500,53800,53900,53500,2399
20240216,095900,17435147300,53800,53800,53800,53700,2553
20240216,095800,17297885200,53800,53800,53800,53700,1318
20240216,095700,17226995600,53700,53800,53800,53700,1549
20240216,095600,17143700500,53700,53900,53900,53700,2667
20240216,095500,17000251800,53800,53900,53900,53800,2578
20240216,095400,16861443700,53900,53800,53900,53700,2415
20240216,095300,16731532900,53700,53800,53800,53700,923
20240216,095200,16681897200,53700,53700,53800,53600,2804
20240216,095100,16531328400,53700,53700,53700,53600,1945
20240216,095000,16426950200,53600,53700,53700,53600,2940
20240216,094900,16269157000,53600,53700,53700,53600,743
20240216,094800,16229278100,53600,53700,53700,53500,2907
20240216,094700,16073400200,53600,53800,53800,53600,4361
20240216,094600,15839057600,53800,53700,53800,53600,1459
20240216,094500,15760596100,53800,53700,53800,53600,2349
20240216,094400,15634464300,53700,53800,53800,53600,2359
20240216,094300,15507685700,53700,54000,54000,53700,6169
20240216,094200,15175453600,54000,53900,54000,53800,5871
20240216,094100,14859009700,53800,53700,53800,53700,3304
20240216,094000,14681258600,53800,53700,53800,53600,3854
20240216,093900,14474323000,53700,53700,53700,53600,2056
20240216,093800,14364008800,53700,53700,53700,53600,2139
20240216,093700,14249246600,53600,53700,53700,53600,999
20240216,093600,14195605700,53700,53700,53700,53600,2419
20240216,093500,14065743400,53600,53700,53700,53600,2696
20240216,093400,13921090900,53700,53600,53700,53600,2117
20240216,093300,13807481600,53600,53600,53600,53500,7232
20240216,093200,13419861500,53600,53500,53600,53500,1022
20240216,093100,13365108400,53600,53400,53600,53300,4664
20240216,093000,13115732800,53400,53400,53400,53300,1987
20240216,092900,13009713300,53300,53300,53400,53300,1731
20240216,092800,12917382700,53300,53400,53400,53300,1540
20240216,092700,12835218600,53400,53400,53400,53200,2766
20240216,092600,12687819500,53300,53400,53400,53300,1528
20240216,092500,12606314400,53400,53500,53500,53200,7987
20240216,092400,12180458900,53500,53700,53700,53300,14601
20240216,092300,11400404600,53700,53800,53800,53600,1451
20240216,092200,11322545700,53800,53700,53800,53500,2265
20240216,092100,11200963200,53700,53800,53800,53500,4701
20240216,092000,10948832200,53800,53800,53800,53600,3784
20240216,091900,10745592500,53700,53900,54000,53600,8177
20240216,091800,10306157900,53900,53900,54000,53900,1586
20240216,091700,10220661500,53900,54100,54200,53900,4485
20240216,091600,9978208500,54200,54500,54500,54100,3773
20240216,091500,9773510900,54500,54300,54500,54300,15372
20240216,091400,8936199300,54300,54400,54500,54200,7465
20240216,091300,8530347100,54500,54200,54500,54200,19536
20240216,091200,7469078900,54200,54200,54300,54000,13385
20240216,091100,6743859300,54200,54100,54200,54000,3377
20240216,091000,6561149200,54100,54100,54200,54000,6755
20240216,090900,6195727400,54100,54100,54100,54000,3097
20240216,090800,6028212200,54100,54200,54200,54000,7531
20240216,090700,5620783600,54200,54100,54200,54100,3791
20240216,090600,5415495900,54100,54100,54200,54100,2795
20240216,090500,5264146000,54100,54100,54200,54000,9903
20240216,090400,4727833000,54100,54000,54200,54000,9151
20240216,090300,4233000700,54100,53800,54100,53800,9201
20240216,090200,3736497900,53700,54000,54000,53700,7394
20240216,090100,3338647900,54000,54200,54300,53600,25643
20240216,090000,1954185000,54300,54000,54300,53900,35641