KissMeData/280360/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,205500,877330700,127800,127800,127800,127800,370
20240216,205400,877330700,127800,127800,127800,127800,0
20240216,205300,877330700,127800,127800,127800,127800,0
20240216,205200,877330700,127800,127800,127800,127800,0
20240216,205100,877330700,127800,127800,127800,127800,0
20240216,205000,877330700,127800,127800,127800,127800,0
20240216,204900,877330700,127800,127800,127800,127800,0
20240216,204800,877330700,127800,127800,127800,127800,0
20240216,204700,877330700,127800,127800,127800,127800,0
20240216,204600,877330700,127800,127800,127800,127800,0
20240216,204500,877330700,127800,127800,127800,127800,0
20240216,204400,877330700,127800,127800,127800,127800,0
20240216,204300,877330700,127800,127800,127800,127800,0
20240216,204200,877330700,127800,127800,127800,127800,0
20240216,204100,877330700,127800,127800,127800,127800,0
20240216,204000,877330700,127800,127800,127800,127800,0
20240216,203900,877330700,127800,127800,127800,127800,0
20240216,203800,877330700,127800,127800,127800,127800,0
20240216,203700,877330700,127800,127800,127800,127800,0
20240216,203600,877330700,127800,127800,127800,127800,0
20240216,203500,877330700,127800,127800,127800,127800,0
20240216,203400,877330700,127800,127800,127800,127800,0
20240216,203300,877330700,127800,127800,127800,127800,0
20240216,203200,877330700,127800,127800,127800,127800,0
20240216,203100,877330700,127800,127800,127800,127800,0
20240216,203000,877330700,127800,127800,127800,127800,0
20240216,202900,877330700,127800,127800,127800,127800,0
20240216,202800,877330700,127800,127800,127800,127800,0
20240216,202700,877330700,127800,127800,127800,127800,0
20240216,202600,877330700,127800,127800,127800,127800,0
20240216,202500,877330700,127800,127800,127800,127800,370
20240216,202400,877330700,127800,127800,127800,127800,0
20240216,202300,877330700,127800,127800,127800,127800,0
20240216,202200,877330700,127800,127800,127800,127800,0
20240216,202100,877330700,127800,127800,127800,127800,0
20240216,202000,877330700,127800,127800,127800,127800,0
20240216,201900,877330700,127800,127800,127800,127800,0
20240216,201800,877330700,127800,127800,127800,127800,0
20240216,201700,877330700,127800,127800,127800,127800,0
20240216,201600,877330700,127800,127800,127800,127800,0
20240216,201500,877330700,127800,127800,127800,127800,0
20240216,201400,877330700,127800,127800,127800,127800,0
20240216,201300,877330700,127800,127800,127800,127800,0
20240216,201200,877330700,127800,127800,127800,127800,0
20240216,201100,877330700,127800,127800,127800,127800,0
20240216,201000,877330700,127800,127800,127800,127800,0
20240216,200900,877330700,127800,127800,127800,127800,0
20240216,200800,877330700,127800,127800,127800,127800,0
20240216,200700,877330700,127800,127800,127800,127800,0
20240216,200600,877330700,127800,127800,127800,127800,0
20240216,200500,877330700,127800,127800,127800,127800,0
20240216,200400,877330700,127800,127800,127800,127800,0
20240216,200300,877330700,127800,127800,127800,127800,0
20240216,200200,877330700,127800,127800,127800,127800,0
20240216,200100,877330700,127800,127800,127800,127800,0
20240216,200000,877330700,127800,127800,127800,127800,0
20240216,195900,877330700,127800,127800,127800,127800,0
20240216,195800,877330700,127800,127800,127800,127800,0
20240216,195700,877330700,127800,127800,127800,127800,0
20240216,195600,877330700,127800,127800,127800,127800,0
20240216,195500,877330700,127800,127800,127800,127800,370
20240216,195400,877330700,127800,127800,127800,127800,0
20240216,195300,877330700,127800,127800,127800,127800,0
20240216,195200,877330700,127800,127800,127800,127800,0
20240216,195100,877330700,127800,127800,127800,127800,0
20240216,195000,877330700,127800,127800,127800,127800,0
20240216,194900,877330700,127800,127800,127800,127800,0
20240216,194800,877330700,127800,127800,127800,127800,0
20240216,194700,877330700,127800,127800,127800,127800,0
20240216,194600,877330700,127800,127800,127800,127800,0
20240216,194500,877330700,127800,127800,127800,127800,0
20240216,194400,877330700,127800,127800,127800,127800,0
20240216,194300,877330700,127800,127800,127800,127800,0
20240216,194200,877330700,127800,127800,127800,127800,0
20240216,194100,877330700,127800,127800,127800,127800,0
20240216,194000,877330700,127800,127800,127800,127800,0
20240216,193900,877330700,127800,127800,127800,127800,0
20240216,193800,877330700,127800,127800,127800,127800,0
20240216,193700,877330700,127800,127800,127800,127800,0
20240216,193600,877330700,127800,127800,127800,127800,0
20240216,193500,877330700,127800,127800,127800,127800,0
20240216,193400,877330700,127800,127800,127800,127800,0
20240216,193300,877330700,127800,127800,127800,127800,0
20240216,193200,877330700,127800,127800,127800,127800,0
20240216,193100,877330700,127800,127800,127800,127800,0
20240216,193000,877330700,127800,127800,127800,127800,0
20240216,192900,877330700,127800,127800,127800,127800,0
20240216,192800,877330700,127800,127800,127800,127800,0
20240216,192700,877330700,127800,127800,127800,127800,0
20240216,192600,877330700,127800,127800,127800,127800,0
20240216,192500,877330700,127800,127800,127800,127800,370
20240216,192400,877330700,127800,127800,127800,127800,0
20240216,192300,877330700,127800,127800,127800,127800,0
20240216,192200,877330700,127800,127800,127800,127800,0
20240216,192100,877330700,127800,127800,127800,127800,0
20240216,192000,877330700,127800,127800,127800,127800,0
20240216,191900,877330700,127800,127800,127800,127800,0
20240216,191800,877330700,127800,127800,127800,127800,0
20240216,191700,877330700,127800,127800,127800,127800,0
20240216,191600,877330700,127800,127800,127800,127800,0
20240216,191500,877330700,127800,127800,127800,127800,0
20240216,191400,877330700,127800,127800,127800,127800,0
20240216,191300,877330700,127800,127800,127800,127800,0
20240216,191200,877330700,127800,127800,127800,127800,0
20240216,191100,877330700,127800,127800,127800,127800,0
20240216,191000,877330700,127800,127800,127800,127800,0
20240216,190900,877330700,127800,127800,127800,127800,0
20240216,190800,877330700,127800,127800,127800,127800,0
20240216,190700,877330700,127800,127800,127800,127800,0
20240216,190600,877330700,127800,127800,127800,127800,0
20240216,190500,877330700,127800,127800,127800,127800,0
20240216,190400,877330700,127800,127800,127800,127800,0
20240216,190300,877330700,127800,127800,127800,127800,0
20240216,190200,877330700,127800,127800,127800,127800,0
20240216,190100,877330700,127800,127800,127800,127800,0
20240216,190000,877330700,127800,127800,127800,127800,0
20240216,185900,877330700,127800,127800,127800,127800,0
20240216,185800,877330700,127800,127800,127800,127800,0
20240216,185700,877330700,127800,127800,127800,127800,0
20240216,185600,877330700,127800,127800,127800,127800,0
20240216,185500,877330700,127800,127800,127800,127800,370
20240216,185400,877330700,127800,127800,127800,127800,0
20240216,185300,877330700,127800,127800,127800,127800,0
20240216,185200,877330700,127800,127800,127800,127800,0
20240216,185100,877330700,127800,127800,127800,127800,0
20240216,185000,877330700,127800,127800,127800,127800,0
20240216,184900,877330700,127800,127800,127800,127800,0
20240216,184800,877330700,127800,127800,127800,127800,0
20240216,184700,877330700,127800,127800,127800,127800,0
20240216,184600,877330700,127800,127800,127800,127800,0
20240216,184500,877330700,127800,127800,127800,127800,0
20240216,184400,877330700,127800,127800,127800,127800,0
20240216,184300,877330700,127800,127800,127800,127800,0
20240216,184200,877330700,127800,127800,127800,127800,0
20240216,184100,877330700,127800,127800,127800,127800,0
20240216,184000,877330700,127800,127800,127800,127800,0
20240216,183900,877330700,127800,127800,127800,127800,0
20240216,183800,877330700,127800,127800,127800,127800,0
20240216,183700,877330700,127800,127800,127800,127800,0
20240216,183600,877330700,127800,127800,127800,127800,0
20240216,183500,877330700,127800,127800,127800,127800,0
20240216,183400,877330700,127800,127800,127800,127800,0
20240216,183300,877330700,127800,127800,127800,127800,0
20240216,183200,877330700,127800,127800,127800,127800,0
20240216,183100,877330700,127800,127800,127800,127800,0
20240216,183000,877330700,127800,127800,127800,127800,0
20240216,182900,877330700,127800,127800,127800,127800,0
20240216,182800,877330700,127800,127800,127800,127800,0
20240216,182700,877330700,127800,127800,127800,127800,0
20240216,182600,877330700,127800,127800,127800,127800,0
20240216,182500,877330700,127800,127800,127800,127800,370
20240216,182400,877330700,127800,127800,127800,127800,0
20240216,182300,877330700,127800,127800,127800,127800,0
20240216,182200,877330700,127800,127800,127800,127800,0
20240216,182100,877330700,127800,127800,127800,127800,0
20240216,182000,877330700,127800,127800,127800,127800,0
20240216,181900,877330700,127800,127800,127800,127800,0
20240216,181800,877330700,127800,127800,127800,127800,0
20240216,181700,877330700,127800,127800,127800,127800,0
20240216,181600,877330700,127800,127800,127800,127800,0
20240216,181500,877330700,127800,127800,127800,127800,0
20240216,181400,877330700,127800,127800,127800,127800,0
20240216,181300,877330700,127800,127800,127800,127800,0
20240216,181200,877330700,127800,127800,127800,127800,0
20240216,181100,877330700,127800,127800,127800,127800,0
20240216,181000,877330700,127800,127800,127800,127800,0
20240216,180900,877330700,127800,127800,127800,127800,0
20240216,180800,877330700,127800,127800,127800,127800,0
20240216,180700,877330700,127800,127800,127800,127800,0
20240216,180600,877330700,127800,127800,127800,127800,0
20240216,180500,877330700,127800,127800,127800,127800,0
20240216,180400,877330700,127800,127800,127800,127800,0
20240216,180300,877330700,127800,127800,127800,127800,0
20240216,180200,877330700,127800,127800,127800,127800,0
20240216,180100,877330700,127800,127800,127800,127800,0
20240216,180000,877330700,127800,127800,127800,127800,0
20240216,175900,877330700,127800,127800,127800,127800,0
20240216,175800,877330700,127800,127800,127800,127800,0
20240216,175700,877330700,127800,127800,127800,127800,0
20240216,175600,877330700,127800,127800,127800,127800,0
20240216,175500,877330700,127800,127800,127800,127800,370
20240216,175400,877330700,127800,127800,127800,127800,0
20240216,175300,877330700,127800,127800,127800,127800,0
20240216,175200,877330700,127800,127800,127800,127800,0
20240216,175100,877330700,127800,127800,127800,127800,0
20240216,175000,877330700,127800,127800,127800,127800,0
20240216,174900,877330700,127800,127800,127800,127800,0
20240216,174800,877330700,127800,127800,127800,127800,0
20240216,174700,877330700,127800,127800,127800,127800,0
20240216,174600,877330700,127800,127800,127800,127800,0
20240216,174500,877330700,127800,127800,127800,127800,0
20240216,174400,877330700,127800,127800,127800,127800,0
20240216,174300,877330700,127800,127800,127800,127800,0
20240216,174200,877330700,127800,127800,127800,127800,0
20240216,174100,877330700,127800,127800,127800,127800,0
20240216,174000,877330700,127800,127800,127800,127800,0
20240216,173900,877330700,127800,127800,127800,127800,0
20240216,173800,877330700,127800,127800,127800,127800,0
20240216,173700,877330700,127800,127800,127800,127800,0
20240216,173600,877330700,127800,127800,127800,127800,0
20240216,173500,877330700,127800,127800,127800,127800,0
20240216,173400,877330700,127800,127800,127800,127800,0
20240216,173300,877330700,127800,127800,127800,127800,0
20240216,173200,877330700,127800,127800,127800,127800,0
20240216,173100,877330700,127800,127800,127800,127800,0
20240216,173000,877330700,127800,127800,127800,127800,0
20240216,172900,877330700,127800,127800,127800,127800,0
20240216,172800,877330700,127800,127800,127800,127800,0
20240216,172700,877330700,127800,127800,127800,127800,0
20240216,172600,877330700,127800,127800,127800,127800,0
20240216,172500,877330700,127800,127800,127800,127800,370
20240216,172400,877330700,127800,127800,127800,127800,0
20240216,172300,877330700,127800,127800,127800,127800,0
20240216,172200,877330700,127800,127800,127800,127800,0
20240216,172100,877330700,127800,127800,127800,127800,0
20240216,172000,877330700,127800,127800,127800,127800,0
20240216,171900,877330700,127800,127800,127800,127800,0
20240216,171800,877330700,127800,127800,127800,127800,0
20240216,171700,877330700,127800,127800,127800,127800,0
20240216,171600,877330700,127800,127800,127800,127800,0
20240216,171500,877330700,127800,127800,127800,127800,0
20240216,171400,877330700,127800,127800,127800,127800,0
20240216,171300,877330700,127800,127800,127800,127800,0
20240216,171200,877330700,127800,127800,127800,127800,0
20240216,171100,877330700,127800,127800,127800,127800,0
20240216,171000,877330700,127800,127800,127800,127800,0
20240216,170900,877330700,127800,127800,127800,127800,0
20240216,170800,877330700,127800,127800,127800,127800,0
20240216,170700,877330700,127800,127800,127800,127800,0
20240216,170600,877330700,127800,127800,127800,127800,0
20240216,170500,877330700,127800,127800,127800,127800,0
20240216,170400,877330700,127800,127800,127800,127800,0
20240216,170300,877330700,127800,127800,127800,127800,0
20240216,170200,877330700,127800,127800,127800,127800,0
20240216,170100,877330700,127800,127800,127800,127800,0
20240216,170000,877330700,127800,127800,127800,127800,0
20240216,165900,877330700,127800,127800,127800,127800,0
20240216,165800,877330700,127800,127800,127800,127800,0
20240216,165700,877330700,127800,127800,127800,127800,0
20240216,165600,877330700,127800,127800,127800,127800,0
20240216,165500,877330700,127800,127800,127800,127800,370
20240216,165400,877330700,127800,127800,127800,127800,0
20240216,165300,877330700,127800,127800,127800,127800,0
20240216,165200,877330700,127800,127800,127800,127800,0
20240216,165100,877330700,127800,127800,127800,127800,0
20240216,165000,877330700,127800,127800,127800,127800,0
20240216,164900,877330700,127800,127800,127800,127800,0
20240216,164800,877330700,127800,127800,127800,127800,0
20240216,164700,877330700,127800,127800,127800,127800,0
20240216,164600,877330700,127800,127800,127800,127800,0
20240216,164500,877330700,127800,127800,127800,127800,0
20240216,164400,877330700,127800,127800,127800,127800,0
20240216,164300,877330700,127800,127800,127800,127800,0
20240216,164200,877330700,127800,127800,127800,127800,0
20240216,164100,877330700,127800,127800,127800,127800,0
20240216,164000,877330700,127800,127800,127800,127800,0
20240216,163900,877330700,127800,127800,127800,127800,0
20240216,163800,877330700,127800,127800,127800,127800,0
20240216,163700,877330700,127800,127800,127800,127800,0
20240216,163600,877330700,127800,127800,127800,127800,0
20240216,163500,877330700,127800,127800,127800,127800,0
20240216,163400,877330700,127800,127800,127800,127800,0
20240216,163300,877330700,127800,127800,127800,127800,0
20240216,163200,877330700,127800,127800,127800,127800,0
20240216,163100,877330700,127800,127800,127800,127800,0
20240216,163000,877330700,127800,127800,127800,127800,0
20240216,162900,877330700,127800,127800,127800,127800,0
20240216,162800,877330700,127800,127800,127800,127800,0
20240216,162700,877330700,127800,127800,127800,127800,0
20240216,162600,877330700,127800,127800,127800,127800,0
20240216,162500,877330700,127800,127800,127800,127800,370
20240216,162400,877330700,127800,127800,127800,127800,0
20240216,162300,877330700,127800,127800,127800,127800,0
20240216,162200,877330700,127800,127800,127800,127800,0
20240216,162100,877330700,127800,127800,127800,127800,0
20240216,162000,877330700,127800,127800,127800,127800,0
20240216,161900,877330700,127800,127800,127800,127800,0
20240216,161800,877330700,127800,127800,127800,127800,0
20240216,161700,877330700,127800,127800,127800,127800,0
20240216,161600,877330700,127800,127800,127800,127800,0
20240216,161500,877330700,127800,127800,127800,127800,0
20240216,161400,877330700,127800,127800,127800,127800,0
20240216,161300,877330700,127800,127800,127800,127800,0
20240216,161200,877330700,127800,127800,127800,127800,0
20240216,161100,877330700,127800,127800,127800,127800,0
20240216,161000,877330700,127800,127800,127800,127800,0
20240216,160900,877330700,127800,127800,127800,127800,0
20240216,160800,877330700,127800,127800,127800,127800,0
20240216,160700,877330700,127800,127800,127800,127800,0
20240216,160600,877330700,127800,127800,127800,127800,0
20240216,160500,877330700,127800,127800,127800,127800,0
20240216,160400,877330700,127800,127800,127800,127800,0
20240216,160300,877330700,127800,127800,127800,127800,0
20240216,160200,877330700,127800,127800,127800,127800,0
20240216,160100,877330700,127800,127800,127800,127800,0
20240216,160000,877330700,127800,127800,127800,127800,0
20240216,155900,877330700,127800,127800,127800,127800,0
20240216,155800,877330700,127800,127800,127800,127800,0
20240216,155700,877330700,127800,127800,127800,127800,0
20240216,155600,877330700,127800,127800,127800,127800,0
20240216,155500,877330700,127800,127800,127800,127800,370
20240216,155400,877330700,127800,127800,127800,127800,0
20240216,155300,877330700,127800,127800,127800,127800,0
20240216,155200,877330700,127800,127800,127800,127800,0
20240216,155100,877330700,127800,127800,127800,127800,0
20240216,155000,877330700,127800,127800,127800,127800,0
20240216,154900,877330700,127800,127800,127800,127800,0
20240216,154800,877330700,127800,127800,127800,127800,0
20240216,154700,877330700,127800,127800,127800,127800,0
20240216,154600,877330700,127800,127800,127800,127800,0
20240216,154500,877330700,127800,127800,127800,127800,0
20240216,154400,877330700,127800,127800,127800,127800,0
20240216,154300,877330700,127800,127800,127800,127800,0
20240216,154200,877330700,127800,127800,127800,127800,0
20240216,154100,877330700,127800,127800,127800,127800,0
20240216,154000,877330700,127800,127800,127800,127800,0
20240216,153900,877330700,127800,127800,127800,127800,0
20240216,153800,877330700,127800,127800,127800,127800,0
20240216,153700,877330700,127800,127800,127800,127800,0
20240216,153600,877330700,127800,127800,127800,127800,0
20240216,153500,877330700,127800,127800,127800,127800,0
20240216,153400,877330700,127800,127800,127800,127800,0
20240216,153300,877330700,127800,127800,127800,127800,0
20240216,153200,877330700,127800,127800,127800,127800,0
20240216,153100,877330700,127800,127800,127800,127800,0
20240216,153000,877330700,127800,127800,127800,127800,370
20240216,152900,830044700,127900,127900,127900,127900,0
20240216,152800,830044700,127900,127900,127900,127900,0
20240216,152700,830044700,127900,127900,127900,127900,0
20240216,152600,830044700,127900,127900,127900,127900,0
20240216,152500,830044700,127900,127900,127900,127900,0
20240216,152400,830044700,127900,127900,127900,127900,0
20240216,152300,830044700,127900,127900,127900,127900,0
20240216,152200,830044700,127900,127900,127900,127900,0
20240216,152100,830044700,127900,127900,127900,127900,0
20240216,152000,830044700,127900,127900,127900,127900,0
20240216,151900,830044700,127900,127800,127900,127800,10
20240216,151800,828766500,127900,128000,128000,127900,11
20240216,151700,827359300,128000,128000,128000,127900,28
20240216,151600,823775800,128000,128000,128000,128000,13
20240216,151500,822111800,127900,128000,128000,127900,13
20240216,151400,820448400,127900,127900,127900,127900,6
20240216,151300,819681000,127900,127900,128000,127900,24
20240216,151200,816609500,128000,127900,128000,127900,10
20240216,151100,815330000,127900,128100,128100,127900,21
20240216,151000,812642400,128000,128000,128100,128000,15
20240216,150900,810721200,128000,128000,128100,128000,5
20240216,150800,810080900,128000,128000,128000,128000,31
20240216,150700,806112900,128100,128100,128100,128100,7
20240216,150600,805216200,128000,128000,128100,128000,20
20240216,150500,802654400,128100,128000,128100,128000,7
20240216,150400,801757800,128000,128000,128000,128000,1
20240216,150300,801629800,128100,128200,128200,128100,31
20240216,150200,797656400,128100,128100,128100,128100,2
20240216,150100,797400200,128200,128200,128200,128100,13
20240216,150000,795734000,128200,128100,128200,128100,7
20240216,145900,794837100,128200,128100,128200,128100,28
20240216,145800,791248400,128100,128100,128100,128100,6
20240216,145700,790479800,128100,128100,128100,128000,8
20240216,145600,789455400,128100,128100,128200,128100,28
20240216,145500,785867600,128000,128100,128100,128000,8
20240216,145400,784843100,128100,128100,128200,128100,22
20240216,145300,782024200,128000,128100,128100,128000,3
20240216,145200,781640100,128100,128000,128100,128000,43
20240216,145100,776135200,128000,128000,128100,128000,13
20240216,145000,774470700,128100,128100,128100,128000,8
20240216,144900,773446000,128000,128100,128100,128000,19
20240216,144800,771012400,128000,128000,128100,128000,5
20240216,144700,770372300,128000,128100,128200,128000,33
20240216,144600,766145100,128100,128100,128200,128100,18
20240216,144500,763838100,128100,128200,128200,128100,7
20240216,144400,762940900,128200,128100,128200,128100,4
20240216,144300,762428400,128100,128100,128100,128100,6
20240216,144200,761659800,128200,128100,128200,128100,18
20240216,144100,759352500,128100,128200,128200,128100,7
20240216,144000,758455700,128200,128100,128200,128100,8
20240216,143900,757430300,128100,128100,128200,128100,22
20240216,143800,754611200,128100,128100,128100,128000,8
20240216,143700,753586600,128000,128100,128100,128000,6
20240216,143600,752818300,128100,128100,128100,128100,4
20240216,143500,752305900,128100,128100,128100,128000,53
20240216,143400,745519100,128000,128000,128000,128000,3
20240216,143300,745135100,128000,128100,128100,128000,10
20240216,143200,743854400,128000,128000,128100,128000,13
20240216,143100,742189600,128100,128000,128100,128000,14
20240216,143000,740396800,128000,128000,128000,128000,3
20240216,142900,740012800,128000,128100,128100,128000,4
20240216,142800,739500600,128100,128100,128100,128000,30
20240216,142700,735658000,128200,128100,128200,128100,15
20240216,142600,733735700,128100,128200,128200,128100,6
20240216,142500,732966900,128100,128100,128200,128100,12
20240216,142400,731428900,128100,128100,128200,128100,23
20240216,142300,728480500,128000,128100,128100,128000,8
20240216,142200,727455900,128100,128100,128100,128000,31
20240216,142100,723485100,128100,128000,128100,128000,7
20240216,142000,722588600,128000,128200,128200,128000,29
20240216,141900,718874100,128100,128100,128200,128100,17
20240216,141800,716696200,128200,128000,128200,128000,22
20240216,141700,713877200,128100,128000,128100,128000,9
20240216,141600,712724600,128000,128100,128100,128000,11
20240216,141500,711315800,128200,128200,128200,128100,43
20240216,141400,705804100,128100,128100,128200,128100,4
20240216,141300,705291600,128100,128200,128200,128100,11
20240216,141200,703881700,128100,128100,128100,128100,11
20240216,141100,702472600,128000,128000,128000,127900,11
20240216,141000,701065100,128000,128000,128100,128000,13
20240216,140900,699400600,128000,128000,128000,128000,1
20240216,140800,699272600,128100,127900,128100,127800,15
20240216,140700,697353100,127900,128000,128000,127900,5
20240216,140600,696713300,128000,128000,128100,128000,12
20240216,140500,695176700,128000,128000,128200,128000,14
20240216,140400,693383600,128200,128100,128200,128000,34
20240216,140300,689026700,128000,128100,128100,128000,9
20240216,140200,687874500,128100,128100,128100,128000,3
20240216,140100,687490300,128100,128000,128200,128000,26
20240216,140000,684159300,128000,128000,128100,128000,7
20240216,135900,683263100,128100,128000,128100,128000,12
20240216,135800,681726500,128000,128100,128100,128000,10
20240216,135700,680445700,128000,128000,128100,128000,5
20240216,135600,679805600,128000,127800,128000,127800,3
20240216,135500,679422000,127900,127800,127900,127800,6
20240216,135400,678655000,128000,128100,128100,128000,29
20240216,135300,674940500,128100,128100,128100,128000,14
20240216,135200,673148300,128100,128100,128100,128100,7
20240216,135100,672251600,128100,128000,128100,128000,14
20240216,135000,670458600,128000,128000,128100,128000,12
20240216,134900,668921700,128000,128200,128200,128000,67
20240216,134800,660341000,128100,128100,128200,128100,12
20240216,134700,658803600,128100,128100,128200,128100,16
20240216,134600,656752900,128100,128200,128200,128100,11
20240216,134500,655343200,128100,128100,128200,128100,8
20240216,134400,654318300,128200,128200,128200,128200,10
20240216,134300,653036300,128100,128100,128100,128100,1
20240216,134200,652908200,128100,128100,128200,128100,9
20240216,134100,651755200,128100,128200,128200,128100,14
20240216,134000,649960500,128200,128200,128200,128100,28
20240216,133900,646371100,128200,128100,128200,128100,7
20240216,133800,645473800,128200,128100,128200,128100,6
20240216,133700,644705100,128200,128200,128200,128100,31
20240216,133600,640732000,128100,128200,128200,128100,14
20240216,133500,638938100,128100,128000,128100,128000,3
20240216,133400,638553900,128100,128100,128100,128000,14
20240216,133300,636760600,128000,128000,128100,128000,16
20240216,133200,634711200,128100,128000,128100,128000,7
20240216,133100,633814600,128000,128000,128100,128000,6
20240216,133000,633046500,128000,128000,128100,127900,35
20240216,132900,628566500,128000,128000,128100,128000,17
20240216,132800,626389900,128100,128100,128100,128100,22
20240216,132700,623571700,128200,128200,128200,128100,24
20240216,132600,620495100,128100,128200,128200,128100,7
20240216,132500,619598200,128100,128200,128200,128100,10
20240216,132400,618316300,128100,128100,128100,128100,4
20240216,132300,617803900,128200,128100,128200,128000,8
20240216,132200,616779000,128100,128100,128100,128000,13
20240216,132100,615114100,128100,128100,128100,128100,4
20240216,132000,614601700,128100,128000,128100,128000,10
20240216,131900,613321500,127900,127900,127900,127900,4
20240216,131800,612809900,128000,127900,128000,127800,9
20240216,131700,611658600,128000,128100,128100,128000,4
20240216,131600,611146300,128200,128200,128200,128100,28
20240216,131500,607556900,128100,128100,128100,128100,6
20240216,131400,606788300,128200,128200,128200,128100,9
20240216,131300,605635000,128100,128100,128200,128100,16
20240216,131200,603584200,128100,128000,128100,128000,2
20240216,131100,603328100,128100,128000,128100,128000,9
20240216,131000,602175500,128100,128200,128200,128100,30
20240216,130900,598331600,128100,128100,128200,128100,7
20240216,130800,597434700,128100,128100,128100,128000,11
20240216,130700,596026400,128100,128100,128200,128100,11
20240216,130600,594617200,128200,128100,128200,128100,22
20240216,130500,591797800,128200,128200,128200,128200,6
20240216,130400,591028600,128200,128100,128200,128100,6
20240216,130300,590259900,128100,128100,128200,128100,12
20240216,130200,588722500,128000,128000,128100,128000,13
20240216,130100,587058000,128100,128100,128100,128000,7
20240216,130000,586161700,128100,128100,128100,128100,0
20240216,125900,586161700,128100,127900,128100,127900,18
20240216,125800,583857600,128100,128000,128100,128000,7
20240216,125700,582961000,128100,128200,128200,128100,8
20240216,125600,581936100,128100,128000,128100,128000,20
20240216,125500,579376000,128000,127900,128000,127900,7
20240216,125400,578480600,127900,127900,127900,127900,0
20240216,125300,578480600,127900,128200,128200,127900,16
20240216,125200,576430700,128100,128100,128300,128100,29
20240216,125100,572714000,128100,128200,128200,128100,17
20240216,125000,570535700,128100,128200,128200,128100,13
20240216,124900,568869600,128200,128100,128300,128100,15
20240216,124800,566945900,128200,128100,128200,128100,9
20240216,124700,565792900,128000,128000,128000,128000,4
20240216,124600,565280900,128000,128000,128000,127900,38
20240216,124500,560417400,127900,128000,128000,127900,2
20240216,124400,560161500,128000,128000,128000,127900,34
20240216,124300,555809600,128000,128000,128000,128000,30
20240216,124200,551969600,128000,127900,128000,127900,17
20240216,124100,549794300,128000,128000,128000,127900,210
20240216,124000,522915000,128000,128000,128000,128000,2
20240216,123900,522659000,128000,128000,128000,127900,18
20240216,123800,520355500,127900,127900,127900,127900,5
20240216,123700,519716000,127800,127800,127900,127800,16
20240216,123600,517670400,127900,127800,127900,127800,17
20240216,123500,515496300,127800,127900,127900,127800,30
20240216,123400,511660100,127900,127800,127900,127800,4
20240216,123300,511148700,127800,127800,127800,127800,5
20240216,123200,510509700,127900,127900,127900,127900,16
20240216,123100,508463300,127800,127900,127900,127800,4
20240216,123000,507951900,127900,127900,127900,127900,6
20240216,122900,507184500,127800,127900,127900,127800,8
20240216,122800,506161800,127900,127900,127900,127800,21
20240216,122700,503476600,127900,127900,127900,127900,2
20240216,122600,503220800,127700,127800,127800,127700,22
20240216,122500,500409300,127800,127900,127900,127800,22
20240216,122400,497596000,127800,127800,127800,127800,2
20240216,122300,497340400,127900,127900,127900,127900,8
20240216,122200,496317200,127900,127900,127900,127900,7
20240216,122100,495421900,127900,127700,127900,127700,19
20240216,122000,492992800,127700,127800,127900,127700,9
20240216,121900,491843100,127700,127700,127700,127700,8
20240216,121800,490821500,127800,127800,127900,127800,18
20240216,121700,488521000,127700,127800,127900,127700,9
20240216,121600,487371000,127900,127900,127900,127900,7
20240216,121500,486475700,127800,127900,127900,127800,12
20240216,121400,484941400,127900,127800,127900,127800,19
20240216,121300,482511600,127900,127900,127900,127800,7
20240216,121200,481616800,127900,127800,127900,127800,6
20240216,121100,480849500,127900,127900,127900,127900,20
20240216,121000,478291500,127800,128000,128000,127800,5
20240216,120900,477652300,127900,127900,128000,127900,8
20240216,120800,476629000,127900,128000,128000,127900,21
20240216,120700,473941200,128000,127900,128000,127900,5
20240216,120600,473301600,127900,127800,127900,127800,11
20240216,120500,471895200,127700,127900,127900,127700,13
20240216,120400,470233800,127900,127900,128000,127800,25
20240216,120300,467036300,127900,127900,127900,127900,8
20240216,120200,466013100,127900,127900,128000,127900,37
20240216,120100,461280600,127900,127900,128000,127900,26
20240216,120000,457954300,127900,127900,127900,127900,6
20240216,115900,457186900,127800,127800,127800,127800,11
20240216,115800,455781100,127900,127900,127900,127900,10
20240216,115700,454502100,127900,127800,127900,127800,30
20240216,115600,450667100,127800,127700,127800,127700,8
20240216,115500,449644900,127700,127700,127700,127700,1
20240216,115400,449517200,127800,127500,127800,127500,120
20240216,115300,434191300,127500,127400,127500,127400,29
20240216,115200,430496600,127400,127400,127400,127400,1
20240216,115100,430369200,127500,127500,127500,127500,17
20240216,115000,428201700,127500,127500,127500,127500,10
20240216,114900,426926700,127400,127400,127500,127400,13
20240216,114800,425269800,127500,127500,127500,127500,1
20240216,114700,425142300,127500,127400,127500,127400,25
20240216,114600,421955200,127400,127400,127400,127400,1
20240216,114500,421827800,127400,127400,127400,127400,5
20240216,114400,421190800,127500,127300,127500,127300,41
20240216,114300,415969200,127200,127200,127300,127200,6
20240216,114200,415205800,127200,127200,127300,127200,28
20240216,114100,411643500,127300,127200,127300,127200,6
20240216,114000,410880200,127300,127200,127300,127200,28
20240216,113900,407316000,127300,127300,127300,127200,34
20240216,113800,402990000,127300,127300,127300,127200,9
20240216,113700,401844600,127300,127100,127300,127100,101
20240216,113600,388995200,127000,127000,127200,127000,51
20240216,113500,382516700,127000,127000,127000,126900,28
20240216,113400,378960800,127000,126700,127000,126700,203
20240216,113300,353226200,126700,126400,126700,126400,326
20240216,113200,311966500,126400,126500,126500,126400,2
20240216,113100,311713600,126500,126500,126500,126500,7
20240216,113000,310828100,126500,126400,126500,126400,20
20240216,112900,308298300,126500,126400,126500,126400,11
20240216,112800,306907300,126500,126500,126500,126400,3
20240216,112700,306527900,126400,126500,126500,126400,11
20240216,112600,305136600,126500,126400,126500,126400,20
20240216,112500,302607000,126500,126400,126500,126400,7
20240216,112400,301722100,126400,126500,126500,126400,6
20240216,112300,300963500,126500,126500,126500,126500,24
20240216,112200,297927500,126400,126500,126500,126400,7
20240216,112100,297042100,126500,126400,126500,126400,2
20240216,112000,296789200,126400,126500,126500,126400,27
20240216,111900,293374200,126500,126500,126500,126400,7
20240216,111800,292488800,126400,126400,126400,126400,1
20240216,111700,292362400,126400,126400,126400,126400,5
20240216,111600,291730400,126500,126400,126500,126400,26
20240216,111500,288441900,126400,126300,126400,126300,4
20240216,111400,287936400,126300,126400,126400,126300,4
20240216,111300,287431100,126400,126400,126500,126400,23
20240216,111200,284522100,126500,126500,126500,126400,9
20240216,111100,283384200,126400,126500,126500,126400,21
20240216,111000,280729700,126500,126400,126500,126400,8
20240216,110900,279718100,126400,126400,126400,126400,15
20240216,110800,277822100,126400,126300,126400,126300,13
20240216,110700,276179400,126300,126300,126300,126300,3
20240216,110600,275800500,126400,126400,126400,126400,24
20240216,110500,272766900,126300,126300,126400,126300,17
20240216,110400,270619700,126300,126300,126300,126300,4
20240216,110300,270114500,126400,126400,126400,126300,15
20240216,110200,268218600,126400,126300,126400,126300,3
20240216,110100,267839600,126300,126400,126400,126300,9
20240216,110000,266702200,126300,126400,126400,126300,26
20240216,105900,263416400,126500,126400,126500,126400,36
20240216,105800,258863900,126300,126300,126300,126300,1
20240216,105700,258737600,126400,126400,126400,126400,2
20240216,105600,258484800,126400,126400,126400,126300,17
20240216,105500,256336400,126300,126300,126300,126300,1
20240216,105400,256210100,126400,126400,126400,126400,11
20240216,105300,254819700,126400,126300,126400,126300,2
20240216,105200,254567000,126400,126500,126500,126300,45
20240216,105100,248877800,126500,126500,126500,126500,0
20240216,105000,248877800,126500,126600,126600,126500,10
20240216,104900,247612400,126600,126600,126600,126600,10
20240216,104800,246346400,126500,126500,126500,126500,6
20240216,104700,245587400,126500,126500,126500,126500,17
20240216,104600,243436900,126500,126600,126600,126500,8
20240216,104500,242424700,126500,126400,126500,126400,13
20240216,104400,240780700,126400,126400,126400,126400,4
20240216,104300,240275100,126500,126400,126500,126400,15
20240216,104200,238378600,126500,126500,126500,126500,17
20240216,104100,236228100,126400,126400,126400,126400,4
20240216,104000,235722500,126300,126300,126300,126300,1
20240216,103900,235596200,126400,126400,126400,126400,10
20240216,103800,234332200,126300,126300,126300,126200,12
20240216,103700,232817000,126300,126400,126400,126300,11
20240216,103600,231426900,126400,126500,126600,126400,16
20240216,103500,229403200,126500,126500,126500,126500,13
20240216,103400,227758700,126400,126400,126500,126400,9
20240216,103300,226620900,126400,126400,126400,126400,17
20240216,103200,224472100,126500,126500,126500,126500,16
20240216,103100,222448100,126400,126500,126500,126400,12
20240216,103000,220931000,126500,126600,126600,126500,15
20240216,102900,219033000,126600,126700,126700,126600,12
20240216,102800,217513400,126700,126500,126700,126500,22
20240216,102700,214727600,126600,126600,126600,126600,1
20240216,102600,214601000,126500,126500,126500,126500,7
20240216,102500,213715500,126600,126600,126700,126600,51
20240216,102400,207258100,126600,126600,126600,126600,15
20240216,102300,205359100,126500,126500,126500,126400,34
20240216,102200,201058200,126500,126500,126500,126500,5
20240216,102100,200425700,126400,126300,126400,126300,17
20240216,102000,198277700,126300,126300,126300,126300,5
20240216,101900,197646200,126300,126300,126400,126300,16
20240216,101800,195625200,126300,126400,126500,126300,53
20240216,101700,188926800,126500,126500,126500,126500,0
20240216,101600,188926800,126500,126400,126500,126400,51
20240216,101500,182477300,126400,126300,126400,126300,53
20240216,101400,175781700,126300,126200,126300,126200,7
20240216,101300,174898200,126100,126100,126200,126100,24
20240216,101200,171869700,126100,126100,126100,126000,45
20240216,101100,166195800,126100,125900,126200,125900,113
20240216,101000,151953200,126000,126000,126000,126000,2
20240216,100900,151701200,125900,125900,125900,125900,1
20240216,100800,151575300,126000,125900,126000,125900,34
20240216,100700,147294500,125800,125800,125900,125800,9
20240216,100600,146162200,125700,125800,125800,125700,14
20240216,100500,144401100,125800,125800,125800,125800,20
20240216,100400,141885100,125900,125700,125900,125700,20
20240216,100300,139367800,125800,125800,126000,125800,17
20240216,100200,137228600,125800,125900,125900,125800,12
20240216,100100,135718500,125800,125800,125900,125800,77
20240216,100000,126025500,125800,125800,125800,125700,10
20240216,095900,124767600,125700,125700,125700,125700,8
20240216,095800,123762000,125800,125800,125800,125800,11
20240216,095700,122378200,125800,125700,125800,125700,26
20240216,095600,119107500,125700,125700,125700,125600,4
20240216,095500,118604800,125700,125700,125700,125700,5
20240216,095400,117976300,125700,125700,125700,125600,29
20240216,095300,114331100,125600,125600,125600,125600,3
20240216,095200,113954300,125600,125500,125600,125500,28
20240216,095100,110439500,125400,125400,125400,125400,25
20240216,095000,107304500,125400,125300,125400,125300,7
20240216,094900,106426900,125300,125300,125300,125300,16
20240216,094800,104422100,125400,125300,125400,125300,68
20240216,094700,95901300,125300,125200,125300,125200,106
20240216,094600,82624800,125100,125200,125200,125100,11
20240216,094500,81248100,125100,125200,125200,125100,6
20240216,094400,80497400,125100,125200,125200,125100,15
20240216,094300,78619900,125200,125100,125200,125100,14
20240216,094200,76868000,125100,125100,125100,125100,1
20240216,094100,76742900,125100,125200,125200,125100,7
20240216,094000,75866800,125100,125000,125100,125000,34
20240216,093900,71615100,125100,125000,125100,125000,8
20240216,093800,70614400,125100,125100,125100,125100,12
20240216,093700,69113200,125000,125000,125100,125000,46
20240216,093600,63360900,124900,124900,124900,124900,1
20240216,093500,63236000,125000,124900,125000,124900,5
20240216,093400,62611400,124900,124900,124900,124900,1
20240216,093300,62486500,124900,124900,124900,124900,3
20240216,093200,62111800,124900,124900,124900,124900,7
20240216,093100,61237500,124900,124900,124900,124900,4
20240216,093000,60737900,124900,124900,124900,124900,0
20240216,092900,60737900,124900,124900,124900,124900,4
20240216,092800,60238300,124900,124900,124900,124900,1
20240216,092700,60113400,124900,124900,124900,124900,7
20240216,092600,59239100,125000,124900,125000,124900,4
20240216,092500,58739400,125000,125000,125000,125000,1
20240216,092400,58614400,125000,124900,125000,124900,39
20240216,092300,53740700,124800,124800,124800,124800,4
20240216,092200,53241500,124800,124700,124800,124700,5
20240216,092100,52617900,124700,124700,124700,124700,5
20240216,092000,51994400,124800,124800,124800,124800,1
20240216,091900,51869600,124700,124800,124800,124700,9
20240216,091800,50746900,124900,124800,124900,124800,3
20240216,091700,50372400,124800,125000,125000,124700,33
20240216,091600,46248400,125000,125000,125000,125000,0
20240216,091500,46248400,125000,125000,125000,125000,8
20240216,091400,45248400,125100,125300,125400,125100,20
20240216,091300,42742700,125300,125300,125300,125300,0
20240216,091200,42742700,125300,125300,125300,125300,8
20240216,091100,41740300,125300,125200,125300,125200,6
20240216,091000,40988900,125300,125400,125400,125300,5
20240216,090900,40362300,125300,125100,125400,125100,8
20240216,090800,39360400,125500,125500,125500,125500,7
20240216,090700,38481900,125500,125700,125700,125500,53
20240216,090600,31826300,125800,125800,125800,125800,13
20240216,090500,30190900,125900,125900,125900,125900,0
20240216,090400,30190900,125900,125200,125900,125100,131
20240216,090300,13777200,125200,125200,125200,125200,11
20240216,090200,12400000,125200,125100,125200,125100,22
20240216,090100,9646100,125200,125200,125200,125200,20
20240216,090000,7142100,125300,125300,125300,125300,57