KissMeData/396300/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,212200,7925363745,4005,4005,4005,4005,6821
20240216,212100,7925363745,4005,4005,4005,4005,0
20240216,212000,7925363745,4005,4005,4005,4005,0
20240216,211900,7925363745,4005,4005,4005,4005,0
20240216,211800,7925363745,4005,4005,4005,4005,0
20240216,211700,7925363745,4005,4005,4005,4005,0
20240216,211600,7925363745,4005,4005,4005,4005,0
20240216,211500,7925363745,4005,4005,4005,4005,0
20240216,211400,7925363745,4005,4005,4005,4005,0
20240216,211300,7925363745,4005,4005,4005,4005,0
20240216,211200,7925363745,4005,4005,4005,4005,0
20240216,211100,7925363745,4005,4005,4005,4005,0
20240216,211000,7925363745,4005,4005,4005,4005,0
20240216,210900,7925363745,4005,4005,4005,4005,0
20240216,210800,7925363745,4005,4005,4005,4005,0
20240216,210700,7925363745,4005,4005,4005,4005,0
20240216,210600,7925363745,4005,4005,4005,4005,0
20240216,210500,7925363745,4005,4005,4005,4005,0
20240216,210400,7925363745,4005,4005,4005,4005,0
20240216,210300,7925363745,4005,4005,4005,4005,0
20240216,210200,7925363745,4005,4005,4005,4005,0
20240216,210100,7925363745,4005,4005,4005,4005,0
20240216,210000,7925363745,4005,4005,4005,4005,0
20240216,205900,7925363745,4005,4005,4005,4005,0
20240216,205800,7925363745,4005,4005,4005,4005,0
20240216,205700,7925363745,4005,4005,4005,4005,0
20240216,205600,7925363745,4005,4005,4005,4005,0
20240216,205500,7925363745,4005,4005,4005,4005,0
20240216,205400,7925363745,4005,4005,4005,4005,0
20240216,205300,7925363745,4005,4005,4005,4005,0
20240216,205200,7925363745,4005,4005,4005,4005,6821
20240216,205100,7925363745,4005,4005,4005,4005,0
20240216,205000,7925363745,4005,4005,4005,4005,0
20240216,204900,7925363745,4005,4005,4005,4005,0
20240216,204800,7925363745,4005,4005,4005,4005,0
20240216,204700,7925363745,4005,4005,4005,4005,0
20240216,204600,7925363745,4005,4005,4005,4005,0
20240216,204500,7925363745,4005,4005,4005,4005,0
20240216,204400,7925363745,4005,4005,4005,4005,0
20240216,204300,7925363745,4005,4005,4005,4005,0
20240216,204200,7925363745,4005,4005,4005,4005,0
20240216,204100,7925363745,4005,4005,4005,4005,0
20240216,204000,7925363745,4005,4005,4005,4005,0
20240216,203900,7925363745,4005,4005,4005,4005,0
20240216,203800,7925363745,4005,4005,4005,4005,0
20240216,203700,7925363745,4005,4005,4005,4005,0
20240216,203600,7925363745,4005,4005,4005,4005,0
20240216,203500,7925363745,4005,4005,4005,4005,0
20240216,203400,7925363745,4005,4005,4005,4005,0
20240216,203300,7925363745,4005,4005,4005,4005,0
20240216,203200,7925363745,4005,4005,4005,4005,0
20240216,203100,7925363745,4005,4005,4005,4005,0
20240216,203000,7925363745,4005,4005,4005,4005,0
20240216,202900,7925363745,4005,4005,4005,4005,0
20240216,202800,7925363745,4005,4005,4005,4005,0
20240216,202700,7925363745,4005,4005,4005,4005,0
20240216,202600,7925363745,4005,4005,4005,4005,0
20240216,202500,7925363745,4005,4005,4005,4005,0
20240216,202400,7925363745,4005,4005,4005,4005,0
20240216,202300,7925363745,4005,4005,4005,4005,0
20240216,202200,7925363745,4005,4005,4005,4005,6821
20240216,202100,7925363745,4005,4005,4005,4005,0
20240216,202000,7925363745,4005,4005,4005,4005,0
20240216,201900,7925363745,4005,4005,4005,4005,0
20240216,201800,7925363745,4005,4005,4005,4005,0
20240216,201700,7925363745,4005,4005,4005,4005,0
20240216,201600,7925363745,4005,4005,4005,4005,0
20240216,201500,7925363745,4005,4005,4005,4005,0
20240216,201400,7925363745,4005,4005,4005,4005,0
20240216,201300,7925363745,4005,4005,4005,4005,0
20240216,201200,7925363745,4005,4005,4005,4005,0
20240216,201100,7925363745,4005,4005,4005,4005,0
20240216,201000,7925363745,4005,4005,4005,4005,0
20240216,200900,7925363745,4005,4005,4005,4005,0
20240216,200800,7925363745,4005,4005,4005,4005,0
20240216,200700,7925363745,4005,4005,4005,4005,0
20240216,200600,7925363745,4005,4005,4005,4005,0
20240216,200500,7925363745,4005,4005,4005,4005,0
20240216,200400,7925363745,4005,4005,4005,4005,0
20240216,200300,7925363745,4005,4005,4005,4005,0
20240216,200200,7925363745,4005,4005,4005,4005,0
20240216,200100,7925363745,4005,4005,4005,4005,0
20240216,200000,7925363745,4005,4005,4005,4005,0
20240216,195900,7925363745,4005,4005,4005,4005,0
20240216,195800,7925363745,4005,4005,4005,4005,0
20240216,195700,7925363745,4005,4005,4005,4005,0
20240216,195600,7925363745,4005,4005,4005,4005,0
20240216,195500,7925363745,4005,4005,4005,4005,0
20240216,195400,7925363745,4005,4005,4005,4005,0
20240216,195300,7925363745,4005,4005,4005,4005,0
20240216,195200,7925363745,4005,4005,4005,4005,6821
20240216,195100,7925363745,4005,4005,4005,4005,0
20240216,195000,7925363745,4005,4005,4005,4005,0
20240216,194900,7925363745,4005,4005,4005,4005,0
20240216,194800,7925363745,4005,4005,4005,4005,0
20240216,194700,7925363745,4005,4005,4005,4005,0
20240216,194600,7925363745,4005,4005,4005,4005,0
20240216,194500,7925363745,4005,4005,4005,4005,0
20240216,194400,7925363745,4005,4005,4005,4005,0
20240216,194300,7925363745,4005,4005,4005,4005,0
20240216,194200,7925363745,4005,4005,4005,4005,0
20240216,194100,7925363745,4005,4005,4005,4005,0
20240216,194000,7925363745,4005,4005,4005,4005,0
20240216,193900,7925363745,4005,4005,4005,4005,0
20240216,193800,7925363745,4005,4005,4005,4005,0
20240216,193700,7925363745,4005,4005,4005,4005,0
20240216,193600,7925363745,4005,4005,4005,4005,0
20240216,193500,7925363745,4005,4005,4005,4005,0
20240216,193400,7925363745,4005,4005,4005,4005,0
20240216,193300,7925363745,4005,4005,4005,4005,0
20240216,193200,7925363745,4005,4005,4005,4005,0
20240216,193100,7925363745,4005,4005,4005,4005,0
20240216,193000,7925363745,4005,4005,4005,4005,0
20240216,192900,7925363745,4005,4005,4005,4005,0
20240216,192800,7925363745,4005,4005,4005,4005,0
20240216,192700,7925363745,4005,4005,4005,4005,0
20240216,192600,7925363745,4005,4005,4005,4005,0
20240216,192500,7925363745,4005,4005,4005,4005,0
20240216,192400,7925363745,4005,4005,4005,4005,0
20240216,192300,7925363745,4005,4005,4005,4005,0
20240216,192200,7925363745,4005,4005,4005,4005,6821
20240216,192100,7925363745,4005,4005,4005,4005,0
20240216,192000,7925363745,4005,4005,4005,4005,0
20240216,191900,7925363745,4005,4005,4005,4005,0
20240216,191800,7925363745,4005,4005,4005,4005,0
20240216,191700,7925363745,4005,4005,4005,4005,0
20240216,191600,7925363745,4005,4005,4005,4005,0
20240216,191500,7925363745,4005,4005,4005,4005,0
20240216,191400,7925363745,4005,4005,4005,4005,0
20240216,191300,7925363745,4005,4005,4005,4005,0
20240216,191200,7925363745,4005,4005,4005,4005,0
20240216,191100,7925363745,4005,4005,4005,4005,0
20240216,191000,7925363745,4005,4005,4005,4005,0
20240216,190900,7925363745,4005,4005,4005,4005,0
20240216,190800,7925363745,4005,4005,4005,4005,0
20240216,190700,7925363745,4005,4005,4005,4005,0
20240216,190600,7925363745,4005,4005,4005,4005,0
20240216,190500,7925363745,4005,4005,4005,4005,0
20240216,190400,7925363745,4005,4005,4005,4005,0
20240216,190300,7925363745,4005,4005,4005,4005,0
20240216,190200,7925363745,4005,4005,4005,4005,0
20240216,190100,7925363745,4005,4005,4005,4005,0
20240216,190000,7925363745,4005,4005,4005,4005,0
20240216,185900,7925363745,4005,4005,4005,4005,0
20240216,185800,7925363745,4005,4005,4005,4005,0
20240216,185700,7925363745,4005,4005,4005,4005,0
20240216,185600,7925363745,4005,4005,4005,4005,0
20240216,185500,7925363745,4005,4005,4005,4005,0
20240216,185400,7925363745,4005,4005,4005,4005,0
20240216,185300,7925363745,4005,4005,4005,4005,0
20240216,185200,7925363745,4005,4005,4005,4005,6821
20240216,185100,7925363745,4005,4005,4005,4005,0
20240216,185000,7925363745,4005,4005,4005,4005,0
20240216,184900,7925363745,4005,4005,4005,4005,0
20240216,184800,7925363745,4005,4005,4005,4005,0
20240216,184700,7925363745,4005,4005,4005,4005,0
20240216,184600,7925363745,4005,4005,4005,4005,0
20240216,184500,7925363745,4005,4005,4005,4005,0
20240216,184400,7925363745,4005,4005,4005,4005,0
20240216,184300,7925363745,4005,4005,4005,4005,0
20240216,184200,7925363745,4005,4005,4005,4005,0
20240216,184100,7925363745,4005,4005,4005,4005,0
20240216,184000,7925363745,4005,4005,4005,4005,0
20240216,183900,7925363745,4005,4005,4005,4005,0
20240216,183800,7925363745,4005,4005,4005,4005,0
20240216,183700,7925363745,4005,4005,4005,4005,0
20240216,183600,7925363745,4005,4005,4005,4005,0
20240216,183500,7925363745,4005,4005,4005,4005,0
20240216,183400,7925363745,4005,4005,4005,4005,0
20240216,183300,7925363745,4005,4005,4005,4005,0
20240216,183200,7925363745,4005,4005,4005,4005,0
20240216,183100,7925363745,4005,4005,4005,4005,0
20240216,183000,7925363745,4005,4005,4005,4005,0
20240216,182900,7925363745,4005,4005,4005,4005,0
20240216,182800,7925363745,4005,4005,4005,4005,0
20240216,182700,7925363745,4005,4005,4005,4005,0
20240216,182600,7925363745,4005,4005,4005,4005,0
20240216,182500,7925363745,4005,4005,4005,4005,0
20240216,182400,7925363745,4005,4005,4005,4005,0
20240216,182300,7925363745,4005,4005,4005,4005,0
20240216,182200,7925363745,4005,4005,4005,4005,6821
20240216,182100,7925363745,4005,4005,4005,4005,0
20240216,182000,7925363745,4005,4005,4005,4005,0
20240216,181900,7925363745,4005,4005,4005,4005,0
20240216,181800,7925363745,4005,4005,4005,4005,0
20240216,181700,7925363745,4005,4005,4005,4005,0
20240216,181600,7925363745,4005,4005,4005,4005,0
20240216,181500,7925363745,4005,4005,4005,4005,0
20240216,181400,7925363745,4005,4005,4005,4005,0
20240216,181300,7925363745,4005,4005,4005,4005,0
20240216,181200,7925363745,4005,4005,4005,4005,0
20240216,181100,7925363745,4005,4005,4005,4005,0
20240216,181000,7925363745,4005,4005,4005,4005,0
20240216,180900,7925363745,4005,4005,4005,4005,0
20240216,180800,7925363745,4005,4005,4005,4005,0
20240216,180700,7925363745,4005,4005,4005,4005,0
20240216,180600,7925363745,4005,4005,4005,4005,0
20240216,180500,7925363745,4005,4005,4005,4005,0
20240216,180400,7925363745,4005,4005,4005,4005,0
20240216,180300,7925363745,4005,4005,4005,4005,0
20240216,180200,7925363745,4005,4005,4005,4005,0
20240216,180100,7925363745,4005,4005,4005,4005,0
20240216,180000,7925363745,4005,4005,4005,4005,0
20240216,175900,7925363745,4005,4005,4005,4005,0
20240216,175800,7925363745,4005,4005,4005,4005,0
20240216,175700,7925363745,4005,4005,4005,4005,0
20240216,175600,7925363745,4005,4005,4005,4005,0
20240216,175500,7925363745,4005,4005,4005,4005,0
20240216,175400,7925363745,4005,4005,4005,4005,0
20240216,175300,7925363745,4005,4005,4005,4005,0
20240216,175200,7925363745,4005,4005,4005,4005,6821
20240216,175100,7925363745,4005,4005,4005,4005,0
20240216,175000,7925363745,4005,4005,4005,4005,0
20240216,174900,7925363745,4005,4005,4005,4005,0
20240216,174800,7925363745,4005,4005,4005,4005,0
20240216,174700,7925363745,4005,4005,4005,4005,0
20240216,174600,7925363745,4005,4005,4005,4005,0
20240216,174500,7925363745,4005,4005,4005,4005,0
20240216,174400,7925363745,4005,4005,4005,4005,0
20240216,174300,7925363745,4005,4005,4005,4005,0
20240216,174200,7925363745,4005,4005,4005,4005,0
20240216,174100,7925363745,4005,4005,4005,4005,0
20240216,174000,7925363745,4005,4005,4005,4005,0
20240216,173900,7925363745,4005,4005,4005,4005,0
20240216,173800,7925363745,4005,4005,4005,4005,0
20240216,173700,7925363745,4005,4005,4005,4005,0
20240216,173600,7925363745,4005,4005,4005,4005,0
20240216,173500,7925363745,4005,4005,4005,4005,0
20240216,173400,7925363745,4005,4005,4005,4005,0
20240216,173300,7925363745,4005,4005,4005,4005,0
20240216,173200,7925363745,4005,4005,4005,4005,0
20240216,173100,7925363745,4005,4005,4005,4005,0
20240216,173000,7925363745,4005,4005,4005,4005,0
20240216,172900,7925363745,4005,4005,4005,4005,0
20240216,172800,7925363745,4005,4005,4005,4005,0
20240216,172700,7925363745,4005,4005,4005,4005,0
20240216,172600,7925363745,4005,4005,4005,4005,0
20240216,172500,7925363745,4005,4005,4005,4005,0
20240216,172400,7925363745,4005,4005,4005,4005,0
20240216,172300,7925363745,4005,4005,4005,4005,0
20240216,172200,7925363745,4005,4005,4005,4005,6821
20240216,172100,7925363745,4005,4005,4005,4005,0
20240216,172000,7925363745,4005,4005,4005,4005,0
20240216,171900,7925363745,4005,4005,4005,4005,0
20240216,171800,7925363745,4005,4005,4005,4005,0
20240216,171700,7925363745,4005,4005,4005,4005,0
20240216,171600,7925363745,4005,4005,4005,4005,0
20240216,171500,7925363745,4005,4005,4005,4005,0
20240216,171400,7925363745,4005,4005,4005,4005,0
20240216,171300,7925363745,4005,4005,4005,4005,0
20240216,171200,7925363745,4005,4005,4005,4005,0
20240216,171100,7925363745,4005,4005,4005,4005,0
20240216,171000,7925363745,4005,4005,4005,4005,0
20240216,170900,7925363745,4005,4005,4005,4005,0
20240216,170800,7925363745,4005,4005,4005,4005,0
20240216,170700,7925363745,4005,4005,4005,4005,0
20240216,170600,7925363745,4005,4005,4005,4005,0
20240216,170500,7925363745,4005,4005,4005,4005,0
20240216,170400,7925363745,4005,4005,4005,4005,0
20240216,170300,7925363745,4005,4005,4005,4005,0
20240216,170200,7925363745,4005,4005,4005,4005,0
20240216,170100,7925363745,4005,4005,4005,4005,0
20240216,170000,7925363745,4005,4005,4005,4005,0
20240216,165900,7925363745,4005,4005,4005,4005,0
20240216,165800,7925363745,4005,4005,4005,4005,0
20240216,165700,7925363745,4005,4005,4005,4005,0
20240216,165600,7925363745,4005,4005,4005,4005,0
20240216,165500,7925363745,4005,4005,4005,4005,0
20240216,165400,7925363745,4005,4005,4005,4005,0
20240216,165300,7925363745,4005,4005,4005,4005,0
20240216,165200,7925363745,4005,4005,4005,4005,6821
20240216,165100,7925363745,4005,4005,4005,4005,0
20240216,165000,7925363745,4005,4005,4005,4005,0
20240216,164900,7925363745,4005,4005,4005,4005,0
20240216,164800,7925363745,4005,4005,4005,4005,0
20240216,164700,7925363745,4005,4005,4005,4005,0
20240216,164600,7925363745,4005,4005,4005,4005,0
20240216,164500,7925363745,4005,4005,4005,4005,0
20240216,164400,7925363745,4005,4005,4005,4005,0
20240216,164300,7925363745,4005,4005,4005,4005,0
20240216,164200,7925363745,4005,4005,4005,4005,0
20240216,164100,7925363745,4005,4005,4005,4005,0
20240216,164000,7925363745,4005,4005,4005,4005,0
20240216,163900,7925363745,4005,4005,4005,4005,0
20240216,163800,7925363745,4005,4005,4005,4005,0
20240216,163700,7925363745,4005,4005,4005,4005,0
20240216,163600,7925363745,4005,4005,4005,4005,0
20240216,163500,7925363745,4005,4005,4005,4005,0
20240216,163400,7925363745,4005,4005,4005,4005,0
20240216,163300,7925363745,4005,4005,4005,4005,0
20240216,163200,7925363745,4005,4005,4005,4005,0
20240216,163100,7925363745,4005,4005,4005,4005,0
20240216,163000,7925363745,4005,4005,4005,4005,0
20240216,162900,7925363745,4005,4005,4005,4005,0
20240216,162800,7925363745,4005,4005,4005,4005,0
20240216,162700,7925363745,4005,4005,4005,4005,0
20240216,162600,7925363745,4005,4005,4005,4005,0
20240216,162500,7925363745,4005,4005,4005,4005,0
20240216,162400,7925363745,4005,4005,4005,4005,0
20240216,162300,7925363745,4005,4005,4005,4005,0
20240216,162200,7925363745,4005,4005,4005,4005,6821
20240216,162100,7925363745,4005,4005,4005,4005,0
20240216,162000,7925363745,4005,4005,4005,4005,0
20240216,161900,7925363745,4005,4005,4005,4005,0
20240216,161800,7925363745,4005,4005,4005,4005,0
20240216,161700,7925363745,4005,4005,4005,4005,0
20240216,161600,7925363745,4005,4005,4005,4005,0
20240216,161500,7925363745,4005,4005,4005,4005,0
20240216,161400,7925363745,4005,4005,4005,4005,0
20240216,161300,7925363745,4005,4005,4005,4005,0
20240216,161200,7925363745,4005,4005,4005,4005,0
20240216,161100,7925363745,4005,4005,4005,4005,0
20240216,161000,7925363745,4005,4005,4005,4005,0
20240216,160900,7925363745,4005,4005,4005,4005,0
20240216,160800,7925363745,4005,4005,4005,4005,0
20240216,160700,7925363745,4005,4005,4005,4005,0
20240216,160600,7925363745,4005,4005,4005,4005,0
20240216,160500,7925363745,4005,4005,4005,4005,0
20240216,160400,7925363745,4005,4005,4005,4005,0
20240216,160300,7925363745,4005,4005,4005,4005,0
20240216,160200,7925363745,4005,4005,4005,4005,0
20240216,160100,7925363745,4005,4005,4005,4005,0
20240216,160000,7925363745,4005,4005,4005,4005,0
20240216,155900,7925363745,4005,4005,4005,4005,0
20240216,155800,7925363745,4005,4005,4005,4005,0
20240216,155700,7925363745,4005,4005,4005,4005,0
20240216,155600,7925363745,4005,4005,4005,4005,0
20240216,155500,7925363745,4005,4005,4005,4005,0
20240216,155400,7925363745,4005,4005,4005,4005,0
20240216,155300,7925363745,4005,4005,4005,4005,0
20240216,155200,7925363745,4005,4005,4005,4005,6821
20240216,155100,7925363745,4005,4005,4005,4005,0
20240216,155000,7925363745,4005,4005,4005,4005,0
20240216,154900,7925363745,4005,4005,4005,4005,0
20240216,154800,7925363745,4005,4005,4005,4005,0
20240216,154700,7925363745,4005,4005,4005,4005,0
20240216,154600,7925363745,4005,4005,4005,4005,0
20240216,154500,7925363745,4005,4005,4005,4005,0
20240216,154400,7925363745,4005,4005,4005,4005,0
20240216,154300,7925363745,4005,4005,4005,4005,0
20240216,154200,7925363745,4005,4005,4005,4005,0
20240216,154100,7925363745,4005,4005,4005,4005,0
20240216,154000,7925363745,4005,4005,4005,4005,0
20240216,153900,7925363745,4005,4005,4005,4005,0
20240216,153800,7925363745,4005,4005,4005,4005,0
20240216,153700,7925363745,4005,4005,4005,4005,0
20240216,153600,7925363745,4005,4005,4005,4005,0
20240216,153500,7925363745,4005,4005,4005,4005,0
20240216,153400,7925363745,4005,4005,4005,4005,0
20240216,153300,7925363745,4005,4005,4005,4005,0
20240216,153200,7925363745,4005,4005,4005,4005,0
20240216,153100,7925363745,4005,4005,4005,4005,0
20240216,153000,7925363745,4005,4005,4005,4005,6821
20240216,152900,7898045640,4025,4025,4025,4025,0
20240216,152800,7898045640,4025,4025,4025,4025,0
20240216,152700,7898045640,4025,4025,4025,4025,0
20240216,152600,7898045640,4025,4025,4025,4025,0
20240216,152500,7898045640,4025,4025,4025,4025,0
20240216,152400,7898045640,4025,4025,4025,4025,0
20240216,152300,7898045640,4025,4025,4025,4025,0
20240216,152200,7898045640,4025,4025,4025,4025,0
20240216,152100,7898045640,4025,4025,4025,4025,0
20240216,152000,7898045640,4025,4025,4025,4025,0
20240216,151900,7898045640,4025,4010,4025,4010,3994
20240216,151800,7882014195,4010,4010,4010,4005,414
20240216,151700,7880354115,4010,4010,4015,4005,4548
20240216,151600,7862118745,4010,4015,4015,4010,259
20240216,151500,7861079630,4015,4010,4015,4010,645
20240216,151400,7858491380,4005,4010,4015,4005,501
20240216,151300,7856482480,4010,4005,4015,4005,1312
20240216,151200,7851225860,4000,4010,4010,4000,10585
20240216,151100,7808844225,4020,4020,4020,4020,0
20240216,151000,7808844225,4020,4010,4020,4010,4459
20240216,150900,7790960985,4010,4015,4020,4010,2404
20240216,150800,7781306495,4010,4015,4015,4010,1353
20240216,150700,7775879415,4015,4020,4020,4015,373
20240216,150600,7774381215,4015,4025,4025,4010,435
20240216,150500,7772635180,4025,4015,4030,4015,4835
20240216,150400,7753196110,4015,4025,4025,4015,400
20240216,150300,7751588740,4010,4025,4025,4005,1753
20240216,150200,7744557740,4015,4020,4025,4005,14657
20240216,150100,7685750840,4020,4020,4020,4020,1351
20240216,150000,7680319820,4020,4020,4020,4020,3346
20240216,145900,7666868900,4025,4025,4025,4025,510
20240216,145800,7664816150,4025,4020,4025,4020,1019
20240216,145700,7660714700,4020,4030,4030,4020,1734
20240216,145600,7653735520,4030,4030,4030,4030,83
20240216,145500,7653401030,4035,4025,4035,4025,2612
20240216,145400,7642875355,4025,4025,4025,4025,505
20240216,145300,7640842730,4025,4025,4025,4025,1742
20240216,145200,7633831180,4025,4025,4025,4025,475
20240216,145100,7631919305,4025,4030,4030,4025,3513
20240216,145000,7617777095,4030,4035,4035,4030,4555
20240216,144900,7599417490,4040,4035,4040,4035,1531
20240216,144800,7593239750,4040,4035,4040,4035,116
20240216,144700,7592771640,4035,4040,4040,4035,1570
20240216,144600,7586436540,4035,4035,4040,4035,758
20240216,144500,7583376770,4040,4040,4040,4035,676
20240216,144400,7580649050,4040,4040,4040,4040,100
20240216,144300,7580245050,4040,4040,4040,4040,10
20240216,144200,7580204650,4040,4040,4040,4040,10
20240216,144100,7580164250,4040,4040,4040,4040,339
20240216,144000,7578794690,4040,4040,4040,4040,1171
20240216,143900,7574063850,4040,4040,4040,4040,3
20240216,143800,7574051730,4040,4040,4040,4040,28
20240216,143700,7573938610,4040,4040,4040,4040,240
20240216,143600,7572969010,4045,4040,4045,4030,3141
20240216,143500,7560288490,4040,4040,4040,4040,1283
20240216,143400,7555105170,4035,4040,4040,4035,685
20240216,143300,7552337780,4045,4040,4045,4040,3
20240216,143200,7552325655,4045,4045,4045,4045,0
20240216,143100,7552325655,4045,4045,4045,4045,12
20240216,143000,7552277115,4045,4030,4045,4030,8536
20240216,142900,7517834845,4030,4035,4035,4030,1380
20240216,142800,7512273295,4035,4035,4035,4035,2424
20240216,142700,7502492455,4035,4035,4035,4035,50
20240216,142600,7502290705,4035,4035,4040,4035,438
20240216,142500,7500522875,4035,4035,4035,4035,1401
20240216,142400,7494869840,4035,4035,4035,4035,761
20240216,142300,7491799205,4030,4030,4035,4030,1317
20240216,142200,7486489195,4030,4030,4030,4030,116
20240216,142100,7486021715,4030,4035,4035,4030,1745
20240216,142000,7478986130,4030,4035,4040,4030,3053
20240216,141900,7466676820,4045,4045,4045,4045,1
20240216,141800,7466672775,4035,4045,4045,4035,124
20240216,141700,7466171845,4045,4050,4050,4045,51
20240216,141600,7465965525,4050,4040,4050,4040,651
20240216,141500,7463332160,4030,4035,4045,4030,1780
20240216,141400,7456156895,4045,4035,4045,4035,2555
20240216,141300,7445847270,4040,4040,4040,4035,573
20240216,141200,7443535095,4035,4035,4035,4035,1887
20240216,141100,7435921050,4035,4040,4050,4035,2686
20240216,141000,7425079570,4040,4040,4040,4040,525
20240216,140900,7422958570,4045,4045,4045,4045,2
20240216,140800,7422950480,4045,4045,4045,4040,57
20240216,140700,7422720165,4035,4055,4055,4035,2174
20240216,140600,7413931935,4050,4050,4050,4050,2
20240216,140500,7413923835,4050,4050,4055,4050,849
20240216,140400,7410485380,4055,4055,4055,4055,1890
20240216,140300,7402821430,4045,4045,4045,4045,25
20240216,140200,7402720305,4055,4040,4055,4040,5826
20240216,140100,7379167935,4040,4035,4040,4035,3176
20240216,140000,7366349495,4040,4040,4040,4035,2817
20240216,135900,7354976925,4045,4040,4045,4040,1338
20240216,135800,7349571350,4045,4045,4045,4040,1872
20240216,135700,7342008335,4045,4045,4045,4040,96
20240216,135600,7341620115,4040,4040,4045,4040,1283
20240216,135500,7336436415,4045,4050,4050,4040,6851
20240216,135400,7308743755,4050,4050,4050,4050,785
20240216,135300,7305564505,4055,4055,4055,4055,7
20240216,135200,7305536120,4055,4045,4055,4045,1703
20240216,135100,7298646865,4045,4050,4055,4045,2308
20240216,135000,7289309685,4050,4050,4055,4045,1604
20240216,134900,7282814065,4055,4055,4055,4050,17239
20240216,134800,7212950675,4055,4055,4055,4055,1050
20240216,134700,7208692925,4060,4060,4065,4060,429
20240216,134600,7206949270,4065,4060,4065,4060,291
20240216,134500,7205767800,4065,4065,4065,4065,2
20240216,134400,7205759670,4065,4065,4065,4065,1
20240216,134300,7205755605,4060,4065,4065,4060,2031
20240216,134200,7197509590,4065,4065,4065,4065,0
20240216,134100,7197509590,4065,4065,4070,4060,369
20240216,134000,7196009725,4055,4065,4065,4055,503
20240216,133900,7193966355,4065,4060,4065,4055,3081
20240216,133800,7181450650,4060,4060,4060,4060,271
20240216,133700,7180350390,4060,4060,4060,4060,885
20240216,133600,7176757290,4065,4065,4065,4065,0
20240216,133500,7176757290,4065,4060,4065,4060,20
20240216,133400,7176676050,4065,4065,4065,4060,199
20240216,133300,7175867365,4065,4065,4065,4065,501
20240216,133200,7173830800,4065,4065,4065,4060,1582
20240216,133100,7167407545,4065,4060,4070,4060,1618
20240216,133000,7160832655,4055,4065,4065,4055,698
20240216,132900,7157998865,4065,4065,4065,4065,55
20240216,132800,7157775290,4060,4065,4065,4060,4173
20240216,132700,7140830945,4065,4070,4070,4065,938
20240216,132600,7137014285,4070,4070,4070,4065,4915
20240216,132500,7117031105,4070,4070,4070,4070,149
20240216,132400,7116424675,4070,4070,4070,4070,333
20240216,132300,7115069365,4070,4070,4070,4065,920
20240216,132200,7111325025,4070,4070,4075,4070,2242
20240216,132100,7102196385,4070,4070,4070,4065,856
20240216,132000,7098712645,4065,4070,4070,4065,1364
20240216,131900,7093167180,4070,4065,4070,4060,1723
20240216,131800,7086162195,4070,4065,4070,4065,251
20240216,131700,7085140675,4060,4075,4075,4060,1420
20240216,131600,7079369605,4075,4060,4075,4060,1506
20240216,131500,7073251420,4060,4065,4070,4060,752
20240216,131400,7070197745,4065,4065,4065,4060,365
20240216,131300,7068714745,4060,4070,4070,4060,2157
20240216,131200,7059947530,4075,4075,4075,4065,4438
20240216,131100,7041892095,4075,4075,4075,4075,122
20240216,131000,7041394945,4075,4080,4085,4075,1394
20240216,130900,7035713720,4080,4080,4080,4080,501
20240216,130800,7033669640,4085,4085,4090,4075,1557
20240216,130700,7027316750,4095,4080,4095,4075,478
20240216,130600,7025360385,4095,4090,4095,4090,734
20240216,130500,7022358320,4090,4095,4095,4090,208
20240216,130400,7021507065,4095,4080,4095,4070,1182
20240216,130300,7016682150,4080,4070,4080,4070,1068
20240216,130200,7012332155,4070,4090,4090,4070,521
20240216,130100,7010206355,4080,4075,4080,4070,996
20240216,130000,7006151315,4070,4080,4080,4070,1411
20240216,125900,7000401415,4075,4080,4080,4075,945
20240216,125800,6996545820,4080,4080,4090,4080,838
20240216,125700,6993121380,4080,4080,4090,4080,1513
20240216,125600,6986945880,4090,4090,4090,4080,483
20240216,125500,6984975120,4080,4090,4090,4080,237
20240216,125400,6984006040,4090,4070,4090,4070,2016
20240216,125300,6975793545,4075,4080,4080,4075,1802
20240216,125200,6968447260,4080,4085,4085,4080,1511
20240216,125100,6962279690,4085,4085,4090,4080,773
20240216,125000,6959122120,4080,4090,4095,4080,866
20240216,124900,6955582085,4095,4080,4095,4080,1565
20240216,124800,6949176955,4080,4090,4090,4080,4621
20240216,124700,6930284270,4090,4090,4090,4075,1459
20240216,124600,6924331185,4075,4090,4090,4075,728
20240216,124500,6921362170,4090,4095,4095,4090,350
20240216,124400,6919930420,4075,4070,4095,4065,2365
20240216,124300,6910295660,4060,4070,4070,4060,3578
20240216,124200,6895745190,4075,4085,4085,4075,3352
20240216,124100,6882070255,4085,4095,4095,4085,1740
20240216,124000,6874954195,4095,4100,4100,4090,957
20240216,123900,6871034790,4100,4095,4100,4095,2090
20240216,123800,6862467765,4095,4090,4095,4080,2563
20240216,123700,6851987590,4090,4095,4095,4090,1202
20240216,123600,6847071350,4090,4090,4090,4075,3770
20240216,123500,6831685325,4090,4080,4095,4080,5636
20240216,123400,6808616110,4080,4075,4085,4070,2753
20240216,123300,6797388870,4080,4055,4080,4055,2761
20240216,123200,6786164775,4055,4065,4070,4055,5172
20240216,123100,6765165145,4060,4060,4065,4060,3229
20240216,123000,6752055355,4060,4065,4065,4060,3839
20240216,122900,6736466320,4065,4075,4075,4060,5432
20240216,122800,6714389135,4070,4070,4080,4065,4811
20240216,122700,6694802500,4070,4080,4080,4065,4692
20240216,122600,6675711380,4070,4080,4080,4070,8615
20240216,122500,6640641595,4080,4075,4080,4055,18048
20240216,122400,6567296155,4075,4070,4080,4070,5265
20240216,122300,6545849235,4070,4085,4090,4070,7250
20240216,122200,6516324970,4090,4080,4090,4070,16096
20240216,122100,6450771050,4080,4085,4085,4075,25948
20240216,122000,6344980210,4080,4095,4095,4080,18296
20240216,121900,6270266540,4085,4105,4105,4085,18341
20240216,121800,6195195895,4100,4100,4105,4095,8334
20240216,121700,6161039980,4100,4110,4115,4090,22993
20240216,121600,6066759105,4110,4115,4130,4110,17398
20240216,121500,5995129560,4125,4105,4135,4095,19261
20240216,121400,5915905110,4095,4100,4115,4090,29410
20240216,121300,5795381010,4100,4130,4145,4075,61868
20240216,121200,5541448465,4145,4135,4160,4120,40793
20240216,121100,5372840975,4130,4170,4190,4130,66034
20240216,121000,5098274110,4165,4220,4240,4150,84783
20240216,120900,4743728925,4220,4240,4260,4205,45989
20240216,120800,4549420005,4245,4255,4280,4225,47411
20240216,120700,4348193320,4255,4280,4310,4240,95674
20240216,120600,3939148245,4275,4290,4340,4270,191230
20240216,120500,3115696630,4290,4125,4360,4115,353875
20240216,120400,1602038215,4165,4150,4225,4110,90708
20240216,120300,1222436345,4145,4140,4150,4140,6082
20240216,120200,1197231875,4145,4145,4145,4145,1568
20240216,120100,1190732515,4145,4145,4145,4140,211
20240216,120000,1189858885,4145,4130,4145,4125,8708
20240216,115900,1153830510,4125,4125,4125,4125,869
20240216,115800,1150245885,4120,4120,4120,4120,4458
20240216,115700,1131878925,4115,4115,4120,4115,1176
20240216,115600,1127036800,4115,4120,4120,4115,1084
20240216,115500,1122576135,4120,4120,4120,4120,0
20240216,115400,1122576135,4120,4120,4120,4120,0
20240216,115300,1122576135,4120,4120,4120,4120,1200
20240216,115200,1117632135,4120,4110,4120,4110,2105
20240216,115100,1108959875,4110,4110,4110,4110,265
20240216,115000,1107870725,4110,4110,4120,4110,1619
20240216,114900,1101214980,4110,4115,4120,4110,133
20240216,114800,1100667925,4110,4110,4120,4110,17
20240216,114700,1100598015,4120,4120,4120,4120,0
20240216,114600,1100598015,4120,4115,4120,4115,187
20240216,114500,1099828280,4115,4110,4115,4110,870
20240216,114400,1096248420,4110,4110,4110,4110,20
20240216,114300,1096166220,4110,4110,4115,4110,419
20240216,114200,1094444070,4110,4110,4110,4110,11
20240216,114100,1094398860,4115,4115,4115,4115,100
20240216,114000,1093987360,4115,4120,4120,4115,209
20240216,113900,1093126825,4115,4120,4120,4115,828
20240216,113800,1089718875,4120,4105,4125,4105,835
20240216,113700,1086284960,4105,4105,4105,4100,725
20240216,113600,1083308955,4110,4110,4110,4110,0
20240216,113500,1083308955,4110,4115,4120,4110,2505
20240216,113400,1073007530,4115,4125,4125,4115,239
20240216,113300,1072023045,4125,4115,4125,4115,150
20240216,113200,1071404760,4115,4120,4120,4115,820
20240216,113100,1068026435,4125,4125,4125,4125,28
20240216,113000,1067910935,4120,4115,4120,4115,1421
20240216,112900,1062057775,4115,4115,4115,4115,327
20240216,112800,1060712170,4115,4115,4120,4115,122
20240216,112700,1060210135,4115,4110,4115,4110,276
20240216,112600,1059074405,4110,4110,4110,4110,42
20240216,112500,1058901785,4110,4110,4110,4110,19
20240216,112400,1058823695,4110,4115,4115,4110,214
20240216,112300,1057943120,4115,4115,4115,4115,315
20240216,112200,1056646895,4120,4115,4120,4115,5
20240216,112100,1056626315,4120,4115,4120,4115,18
20240216,112000,1056552235,4115,4115,4115,4115,100
20240216,111900,1056140735,4115,4115,4115,4115,1
20240216,111800,1056136620,4115,4115,4115,4115,26
20240216,111700,1056029630,4115,4115,4115,4110,102
20240216,111600,1055609950,4110,4110,4110,4110,100
20240216,111500,1055198950,4110,4115,4115,4110,1470
20240216,111400,1049156765,4115,4115,4120,4115,275
20240216,111300,1048024390,4115,4115,4115,4115,290
20240216,111200,1046831040,4115,4120,4120,4115,3725
20240216,111100,1031502615,4115,4125,4125,4115,5081
20240216,111000,1010562035,4130,4130,4130,4130,104
20240216,110900,1010132515,4130,4130,4130,4125,516
20240216,110800,1008001440,4130,4135,4135,4130,203
20240216,110700,1007162990,4135,4130,4135,4130,244
20240216,110600,1006154625,4130,4130,4135,4130,1299
20240216,110500,1000788470,4130,4130,4130,4125,1290
20240216,110400,995465960,4120,4125,4130,4120,1993
20240216,110300,987248210,4120,4115,4125,4115,519
20240216,110200,985110125,4120,4115,4120,4110,1897
20240216,110100,977308355,4115,4115,4115,4115,48
20240216,110000,977110835,4110,4110,4115,4110,387
20240216,105900,975520260,4110,4105,4120,4105,2136
20240216,105800,966728700,4115,4090,4120,4090,721
20240216,105700,963774230,4120,4090,4120,4085,529
20240216,105600,961610560,4090,4095,4095,4090,2836
20240216,105500,950007500,4095,4105,4120,4095,12560
20240216,105400,898515530,4105,4115,4125,4105,3047
20240216,105300,885982365,4125,4115,4130,4110,186
20240216,105200,885215830,4110,4110,4110,4110,846
20240216,105100,881738770,4110,4110,4115,4110,665
20240216,105000,879005470,4110,4115,4115,4110,1553
20240216,104900,872622635,4115,4130,4130,4110,7535
20240216,104800,841618510,4130,4120,4130,4120,154
20240216,104700,840982520,4130,4130,4130,4130,82
20240216,104600,840643860,4130,4125,4130,4120,2040
20240216,104500,832237450,4125,4115,4125,4115,545
20240216,104400,829992475,4110,4120,4135,4110,11673
20240216,104300,781867505,4125,4125,4125,4120,2432
20240216,104200,771845375,4120,4125,4125,4120,4744
20240216,104100,752288065,4125,4125,4130,4120,2158
20240216,104000,743388835,4125,4140,4140,4125,10602
20240216,103900,699559275,4145,4135,4145,4135,3691
20240216,103800,684279360,4140,4140,4145,4135,2110
20240216,103700,675538510,4145,4140,4145,4130,6373
20240216,103600,649157105,4140,4130,4145,4130,8737
20240216,103500,613013420,4130,4115,4135,4115,7347
20240216,103400,582716025,4115,4100,4115,4100,1062
20240216,103300,578350365,4100,4125,4125,4100,12541
20240216,103200,526790315,4125,4120,4130,4120,8522
20240216,103100,491642325,4120,4115,4125,4105,6776
20240216,103000,463761615,4115,4100,4125,4095,11215
20240216,102900,417672615,4100,4095,4100,4090,3251
20240216,102800,404362360,4095,4085,4095,4085,834
20240216,102700,400952260,4085,4095,4095,4085,3456
20240216,102600,386817580,4095,4070,4095,4070,10452
20240216,102500,344136125,4070,4065,4070,4065,1171
20240216,102400,339371920,4065,4055,4070,4055,2052
20240216,102300,331032975,4055,4060,4065,4055,1237
20240216,102200,326009590,4065,4060,4065,4060,4517
20240216,102100,307658160,4060,4060,4065,4060,1460
20240216,102000,301730465,4060,4060,4060,4055,1218
20240216,101900,296785395,4060,4055,4060,4055,577
20240216,101800,294444345,4055,4055,4060,4055,2010
20240216,101700,286287100,4055,4050,4055,4050,2453
20240216,101600,276349750,4050,4040,4050,4040,281
20240216,101500,275213500,4040,4045,4050,4040,221
20240216,101400,274319930,4045,4045,4045,4045,1171
20240216,101300,269583235,4045,4030,4045,4030,1362
20240216,101200,264080655,4025,4025,4025,4025,98
20240216,101100,263686205,4030,4030,4030,4030,10
20240216,101000,263645905,4030,4025,4030,4025,141
20240216,100900,263077680,4030,4030,4030,4030,0
20240216,100800,263077680,4030,4030,4030,4020,1067
20240216,100700,258788140,4030,4030,4030,4030,1
20240216,100600,258784110,4030,4020,4030,4020,1580
20240216,100500,252432500,4020,4015,4020,4015,630
20240216,100400,249901265,4015,4015,4015,4015,786
20240216,100300,246745475,4015,4010,4015,4010,2854
20240216,100200,235296975,4010,4010,4010,4010,180
20240216,100100,234575175,4000,4010,4010,4000,117
20240216,100000,234107005,4010,4010,4010,4010,0
20240216,095900,234107005,4010,4010,4010,4010,5
20240216,095800,234086955,4010,4010,4010,4010,1266
20240216,095700,229010295,4010,4005,4010,4000,5299
20240216,095600,207799020,4005,4005,4005,4005,225
20240216,095500,206897895,4005,4010,4010,4000,3455
20240216,095400,193070695,4010,4010,4010,4010,100
20240216,095300,192669695,4010,4015,4015,4010,18
20240216,095200,192597430,4010,4010,4015,4010,64
20240216,095100,192340490,4010,4010,4010,4010,504
20240216,095000,190319450,4020,4010,4020,4010,102
20240216,094900,189910415,4010,4015,4015,4010,2273
20240216,094800,180790965,4020,4020,4020,4020,890
20240216,094700,177213165,4020,4020,4020,4020,49
20240216,094600,177016185,4030,4030,4030,4030,100
20240216,094500,176613185,4030,4030,4030,4020,1716
20240216,094400,169708535,4025,4025,4025,4025,0
20240216,094300,169708535,4025,4025,4025,4025,447
20240216,094200,167909360,4030,4025,4030,4025,101
20240216,094100,167502830,4030,4025,4035,4025,6666
20240216,094000,140651215,4040,4025,4040,4025,18
20240216,093900,140578640,4040,4040,4040,4040,3
20240216,093800,140566520,4040,4040,4040,4040,31
20240216,093700,140441280,4040,4040,4040,4040,37
20240216,093600,140291800,4045,4025,4045,4020,1872
20240216,093500,132766075,4045,4045,4045,4045,0
20240216,093400,132766075,4045,4045,4045,4045,7
20240216,093300,132737760,4020,4035,4045,4020,3523
20240216,093200,118524100,4040,4045,4050,4040,2968
20240216,093100,106530125,4055,4050,4055,4050,123
20240216,093000,106031970,4055,4045,4055,4045,1803
20240216,092900,98730650,4045,4045,4045,4045,873
20240216,092800,95199365,4045,4045,4045,4045,461
20240216,092700,93334620,4045,4045,4050,4045,267
20240216,092600,92254540,4045,4045,4050,4045,71
20240216,092500,91967340,4045,4045,4050,4045,2694
20240216,092400,81070070,4040,4040,4045,4040,524
20240216,092300,78950640,4045,4040,4045,4040,26
20240216,092200,78845595,4045,4035,4045,4035,2020
20240216,092100,70694885,4035,4040,4040,4035,200
20240216,092000,69887625,4045,4045,4045,4035,182
20240216,091900,69151995,4045,4035,4045,4035,1499
20240216,091800,63094090,4040,4040,4040,4040,12
20240216,091700,63045610,4035,4035,4035,4035,980
20240216,091600,59091310,4035,4035,4035,4035,20
20240216,091500,59010610,4035,4035,4035,4035,360
20240216,091400,57558010,4035,4030,4035,4030,506
20240216,091300,55518825,4030,4030,4030,4030,1
20240216,091200,55514795,4020,4025,4025,4020,300
20240216,091100,54308015,4040,4020,4040,4020,693
20240216,091000,51520195,4020,4025,4040,4020,215
20240216,090900,50654885,4035,4035,4035,4035,49
20240216,090800,50457170,4035,4045,4045,4035,15
20240216,090700,50396510,4045,4030,4045,4030,5479
20240216,090600,28295225,4025,4015,4025,4015,1172
20240216,090500,23584125,4015,4030,4035,4015,2096
20240216,090400,15148165,4030,4030,4040,4030,75
20240216,090300,14845345,4030,4035,4035,4030,130
20240216,090200,14321220,4035,4040,4040,4035,504
20240216,090100,12287235,4035,4035,4035,4035,281
20240216,090000,11153400,4030,4035,4035,4030,2558