KissMeData/123700/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,201500,3219491425,4085,4085,4085,4085,14652
20240214,201400,3219491425,4085,4085,4085,4085,0
20240214,201300,3219491425,4085,4085,4085,4085,0
20240214,201200,3219491425,4085,4085,4085,4085,0
20240214,201100,3219491425,4085,4085,4085,4085,0
20240214,201000,3219491425,4085,4085,4085,4085,0
20240214,200900,3219491425,4085,4085,4085,4085,0
20240214,200800,3219491425,4085,4085,4085,4085,0
20240214,200700,3219491425,4085,4085,4085,4085,0
20240214,200600,3219491425,4085,4085,4085,4085,0
20240214,200500,3219491425,4085,4085,4085,4085,0
20240214,200400,3219491425,4085,4085,4085,4085,0
20240214,200300,3219491425,4085,4085,4085,4085,0
20240214,200200,3219491425,4085,4085,4085,4085,0
20240214,200100,3219491425,4085,4085,4085,4085,0
20240214,200000,3219491425,4085,4085,4085,4085,0
20240214,195900,3219491425,4085,4085,4085,4085,0
20240214,195800,3219491425,4085,4085,4085,4085,0
20240214,195700,3219491425,4085,4085,4085,4085,0
20240214,195600,3219491425,4085,4085,4085,4085,0
20240214,195500,3219491425,4085,4085,4085,4085,0
20240214,195400,3219491425,4085,4085,4085,4085,0
20240214,195300,3219491425,4085,4085,4085,4085,0
20240214,195200,3219491425,4085,4085,4085,4085,0
20240214,195100,3219491425,4085,4085,4085,4085,0
20240214,195000,3219491425,4085,4085,4085,4085,0
20240214,194900,3219491425,4085,4085,4085,4085,0
20240214,194800,3219491425,4085,4085,4085,4085,0
20240214,194700,3219491425,4085,4085,4085,4085,0
20240214,194600,3219491425,4085,4085,4085,4085,0
20240214,194500,3219491425,4085,4085,4085,4085,14652
20240214,194400,3219491425,4085,4085,4085,4085,0
20240214,194300,3219491425,4085,4085,4085,4085,0
20240214,194200,3219491425,4085,4085,4085,4085,0
20240214,194100,3219491425,4085,4085,4085,4085,0
20240214,194000,3219491425,4085,4085,4085,4085,0
20240214,193900,3219491425,4085,4085,4085,4085,0
20240214,193800,3219491425,4085,4085,4085,4085,0
20240214,193700,3219491425,4085,4085,4085,4085,0
20240214,193600,3219491425,4085,4085,4085,4085,0
20240214,193500,3219491425,4085,4085,4085,4085,0
20240214,193400,3219491425,4085,4085,4085,4085,0
20240214,193300,3219491425,4085,4085,4085,4085,0
20240214,193200,3219491425,4085,4085,4085,4085,0
20240214,193100,3219491425,4085,4085,4085,4085,0
20240214,193000,3219491425,4085,4085,4085,4085,0
20240214,192900,3219491425,4085,4085,4085,4085,0
20240214,192800,3219491425,4085,4085,4085,4085,0
20240214,192700,3219491425,4085,4085,4085,4085,0
20240214,192600,3219491425,4085,4085,4085,4085,0
20240214,192500,3219491425,4085,4085,4085,4085,0
20240214,192400,3219491425,4085,4085,4085,4085,0
20240214,192300,3219491425,4085,4085,4085,4085,0
20240214,192200,3219491425,4085,4085,4085,4085,0
20240214,192100,3219491425,4085,4085,4085,4085,0
20240214,192000,3219491425,4085,4085,4085,4085,0
20240214,191900,3219491425,4085,4085,4085,4085,0
20240214,191800,3219491425,4085,4085,4085,4085,0
20240214,191700,3219491425,4085,4085,4085,4085,0
20240214,191600,3219491425,4085,4085,4085,4085,0
20240214,191500,3219491425,4085,4085,4085,4085,14652
20240214,191400,3219491425,4085,4085,4085,4085,0
20240214,191300,3219491425,4085,4085,4085,4085,0
20240214,191200,3219491425,4085,4085,4085,4085,0
20240214,191100,3219491425,4085,4085,4085,4085,0
20240214,191000,3219491425,4085,4085,4085,4085,0
20240214,190900,3219491425,4085,4085,4085,4085,0
20240214,190800,3219491425,4085,4085,4085,4085,0
20240214,190700,3219491425,4085,4085,4085,4085,0
20240214,190600,3219491425,4085,4085,4085,4085,0
20240214,190500,3219491425,4085,4085,4085,4085,0
20240214,190400,3219491425,4085,4085,4085,4085,0
20240214,190300,3219491425,4085,4085,4085,4085,0
20240214,190200,3219491425,4085,4085,4085,4085,0
20240214,190100,3219491425,4085,4085,4085,4085,0
20240214,190000,3219491425,4085,4085,4085,4085,0
20240214,185900,3219491425,4085,4085,4085,4085,0
20240214,185800,3219491425,4085,4085,4085,4085,0
20240214,185700,3219491425,4085,4085,4085,4085,0
20240214,185600,3219491425,4085,4085,4085,4085,0
20240214,185500,3219491425,4085,4085,4085,4085,0
20240214,185400,3219491425,4085,4085,4085,4085,0
20240214,185300,3219491425,4085,4085,4085,4085,0
20240214,185200,3219491425,4085,4085,4085,4085,0
20240214,185100,3219491425,4085,4085,4085,4085,0
20240214,185000,3219491425,4085,4085,4085,4085,0
20240214,184900,3219491425,4085,4085,4085,4085,0
20240214,184800,3219491425,4085,4085,4085,4085,0
20240214,184700,3219491425,4085,4085,4085,4085,0
20240214,184600,3219491425,4085,4085,4085,4085,0
20240214,184500,3219491425,4085,4085,4085,4085,14652
20240214,184400,3219491425,4085,4085,4085,4085,0
20240214,184300,3219491425,4085,4085,4085,4085,0
20240214,184200,3219491425,4085,4085,4085,4085,0
20240214,184100,3219491425,4085,4085,4085,4085,0
20240214,184000,3219491425,4085,4085,4085,4085,0
20240214,183900,3219491425,4085,4085,4085,4085,0
20240214,183800,3219491425,4085,4085,4085,4085,0
20240214,183700,3219491425,4085,4085,4085,4085,0
20240214,183600,3219491425,4085,4085,4085,4085,0
20240214,183500,3219491425,4085,4085,4085,4085,0
20240214,183400,3219491425,4085,4085,4085,4085,0
20240214,183300,3219491425,4085,4085,4085,4085,0
20240214,183200,3219491425,4085,4085,4085,4085,0
20240214,183100,3219491425,4085,4085,4085,4085,0
20240214,183000,3219491425,4085,4085,4085,4085,0
20240214,182900,3219491425,4085,4085,4085,4085,0
20240214,182800,3219491425,4085,4085,4085,4085,0
20240214,182700,3219491425,4085,4085,4085,4085,0
20240214,182600,3219491425,4085,4085,4085,4085,0
20240214,182500,3219491425,4085,4085,4085,4085,0
20240214,182400,3219491425,4085,4085,4085,4085,0
20240214,182300,3219491425,4085,4085,4085,4085,0
20240214,182200,3219491425,4085,4085,4085,4085,0
20240214,182100,3219491425,4085,4085,4085,4085,0
20240214,182000,3219491425,4085,4085,4085,4085,0
20240214,181900,3219491425,4085,4085,4085,4085,0
20240214,181800,3219491425,4085,4085,4085,4085,0
20240214,181700,3219491425,4085,4085,4085,4085,0
20240214,181600,3219491425,4085,4085,4085,4085,0
20240214,181500,3219491425,4085,4085,4085,4085,14652
20240214,181400,3219491425,4085,4085,4085,4085,0
20240214,181300,3219491425,4085,4085,4085,4085,0
20240214,181200,3219491425,4085,4085,4085,4085,0
20240214,181100,3219491425,4085,4085,4085,4085,0
20240214,181000,3219491425,4085,4085,4085,4085,0
20240214,180900,3219491425,4085,4085,4085,4085,0
20240214,180800,3219491425,4085,4085,4085,4085,0
20240214,180700,3219491425,4085,4085,4085,4085,0
20240214,180600,3219491425,4085,4085,4085,4085,0
20240214,180500,3219491425,4085,4085,4085,4085,0
20240214,180400,3219491425,4085,4085,4085,4085,0
20240214,180300,3219491425,4085,4085,4085,4085,0
20240214,180200,3219491425,4085,4085,4085,4085,0
20240214,180100,3219491425,4085,4085,4085,4085,0
20240214,180000,3219491425,4085,4085,4085,4085,0
20240214,175900,3219491425,4085,4085,4085,4085,0
20240214,175800,3219491425,4085,4085,4085,4085,0
20240214,175700,3219491425,4085,4085,4085,4085,0
20240214,175600,3219491425,4085,4085,4085,4085,0
20240214,175500,3219491425,4085,4085,4085,4085,0
20240214,175400,3219491425,4085,4085,4085,4085,0
20240214,175300,3219491425,4085,4085,4085,4085,0
20240214,175200,3219491425,4085,4085,4085,4085,0
20240214,175100,3219491425,4085,4085,4085,4085,0
20240214,175000,3219491425,4085,4085,4085,4085,0
20240214,174900,3219491425,4085,4085,4085,4085,0
20240214,174800,3219491425,4085,4085,4085,4085,0
20240214,174700,3219491425,4085,4085,4085,4085,0
20240214,174600,3219491425,4085,4085,4085,4085,0
20240214,174500,3219491425,4085,4085,4085,4085,14652
20240214,174400,3219491425,4085,4085,4085,4085,0
20240214,174300,3219491425,4085,4085,4085,4085,0
20240214,174200,3219491425,4085,4085,4085,4085,0
20240214,174100,3219491425,4085,4085,4085,4085,0
20240214,174000,3219491425,4085,4085,4085,4085,0
20240214,173900,3219491425,4085,4085,4085,4085,0
20240214,173800,3219491425,4085,4085,4085,4085,0
20240214,173700,3219491425,4085,4085,4085,4085,0
20240214,173600,3219491425,4085,4085,4085,4085,0
20240214,173500,3219491425,4085,4085,4085,4085,0
20240214,173400,3219491425,4085,4085,4085,4085,0
20240214,173300,3219491425,4085,4085,4085,4085,0
20240214,173200,3219491425,4085,4085,4085,4085,0
20240214,173100,3219491425,4085,4085,4085,4085,0
20240214,173000,3219491425,4085,4085,4085,4085,0
20240214,172900,3219491425,4085,4085,4085,4085,0
20240214,172800,3219491425,4085,4085,4085,4085,0
20240214,172700,3219491425,4085,4085,4085,4085,0
20240214,172600,3219491425,4085,4085,4085,4085,0
20240214,172500,3219491425,4085,4085,4085,4085,0
20240214,172400,3219491425,4085,4085,4085,4085,0
20240214,172300,3219491425,4085,4085,4085,4085,0
20240214,172200,3219491425,4085,4085,4085,4085,0
20240214,172100,3219491425,4085,4085,4085,4085,0
20240214,172000,3219491425,4085,4085,4085,4085,0
20240214,171900,3219491425,4085,4085,4085,4085,0
20240214,171800,3219491425,4085,4085,4085,4085,0
20240214,171700,3219491425,4085,4085,4085,4085,0
20240214,171600,3219491425,4085,4085,4085,4085,0
20240214,171500,3219491425,4085,4085,4085,4085,14652
20240214,171400,3219491425,4085,4085,4085,4085,0
20240214,171300,3219491425,4085,4085,4085,4085,0
20240214,171200,3219491425,4085,4085,4085,4085,0
20240214,171100,3219491425,4085,4085,4085,4085,0
20240214,171000,3219491425,4085,4085,4085,4085,0
20240214,170900,3219491425,4085,4085,4085,4085,0
20240214,170800,3219491425,4085,4085,4085,4085,0
20240214,170700,3219491425,4085,4085,4085,4085,0
20240214,170600,3219491425,4085,4085,4085,4085,0
20240214,170500,3219491425,4085,4085,4085,4085,0
20240214,170400,3219491425,4085,4085,4085,4085,0
20240214,170300,3219491425,4085,4085,4085,4085,0
20240214,170200,3219491425,4085,4085,4085,4085,0
20240214,170100,3219491425,4085,4085,4085,4085,0
20240214,170000,3219491425,4085,4085,4085,4085,0
20240214,165900,3219491425,4085,4085,4085,4085,0
20240214,165800,3219491425,4085,4085,4085,4085,0
20240214,165700,3219491425,4085,4085,4085,4085,0
20240214,165600,3219491425,4085,4085,4085,4085,0
20240214,165500,3219491425,4085,4085,4085,4085,0
20240214,165400,3219491425,4085,4085,4085,4085,0
20240214,165300,3219491425,4085,4085,4085,4085,0
20240214,165200,3219491425,4085,4085,4085,4085,0
20240214,165100,3219491425,4085,4085,4085,4085,0
20240214,165000,3219491425,4085,4085,4085,4085,0
20240214,164900,3219491425,4085,4085,4085,4085,0
20240214,164800,3219491425,4085,4085,4085,4085,0
20240214,164700,3219491425,4085,4085,4085,4085,0
20240214,164600,3219491425,4085,4085,4085,4085,0
20240214,164500,3219491425,4085,4085,4085,4085,14652
20240214,164400,3219491425,4085,4085,4085,4085,0
20240214,164300,3219491425,4085,4085,4085,4085,0
20240214,164200,3219491425,4085,4085,4085,4085,0
20240214,164100,3219491425,4085,4085,4085,4085,0
20240214,164000,3219491425,4085,4085,4085,4085,0
20240214,163900,3219491425,4085,4085,4085,4085,0
20240214,163800,3219491425,4085,4085,4085,4085,0
20240214,163700,3219491425,4085,4085,4085,4085,0
20240214,163600,3219491425,4085,4085,4085,4085,0
20240214,163500,3219491425,4085,4085,4085,4085,0
20240214,163400,3219491425,4085,4085,4085,4085,0
20240214,163300,3219491425,4085,4085,4085,4085,0
20240214,163200,3219491425,4085,4085,4085,4085,0
20240214,163100,3219491425,4085,4085,4085,4085,0
20240214,163000,3219491425,4085,4085,4085,4085,0
20240214,162900,3219491425,4085,4085,4085,4085,0
20240214,162800,3219491425,4085,4085,4085,4085,0
20240214,162700,3219491425,4085,4085,4085,4085,0
20240214,162600,3219491425,4085,4085,4085,4085,0
20240214,162500,3219491425,4085,4085,4085,4085,0
20240214,162400,3219491425,4085,4085,4085,4085,0
20240214,162300,3219491425,4085,4085,4085,4085,0
20240214,162200,3219491425,4085,4085,4085,4085,0
20240214,162100,3219491425,4085,4085,4085,4085,0
20240214,162000,3219491425,4085,4085,4085,4085,0
20240214,161900,3219491425,4085,4085,4085,4085,0
20240214,161800,3219491425,4085,4085,4085,4085,0
20240214,161700,3219491425,4085,4085,4085,4085,0
20240214,161600,3219491425,4085,4085,4085,4085,0
20240214,161500,3219491425,4085,4085,4085,4085,14652
20240214,161400,3219491425,4085,4085,4085,4085,0
20240214,161300,3219491425,4085,4085,4085,4085,0
20240214,161200,3219491425,4085,4085,4085,4085,0
20240214,161100,3219491425,4085,4085,4085,4085,0
20240214,161000,3219491425,4085,4085,4085,4085,0
20240214,160900,3219491425,4085,4085,4085,4085,0
20240214,160800,3219491425,4085,4085,4085,4085,0
20240214,160700,3219491425,4085,4085,4085,4085,0
20240214,160600,3219491425,4085,4085,4085,4085,0
20240214,160500,3219491425,4085,4085,4085,4085,0
20240214,160400,3219491425,4085,4085,4085,4085,0
20240214,160300,3219491425,4085,4085,4085,4085,0
20240214,160200,3219491425,4085,4085,4085,4085,0
20240214,160100,3219491425,4085,4085,4085,4085,0
20240214,160000,3219491425,4085,4085,4085,4085,0
20240214,155900,3219491425,4085,4085,4085,4085,0
20240214,155800,3219491425,4085,4085,4085,4085,0
20240214,155700,3219491425,4085,4085,4085,4085,0
20240214,155600,3219491425,4085,4085,4085,4085,0
20240214,155500,3219491425,4085,4085,4085,4085,0
20240214,155400,3219491425,4085,4085,4085,4085,0
20240214,155300,3219491425,4085,4085,4085,4085,0
20240214,155200,3219491425,4085,4085,4085,4085,0
20240214,155100,3219491425,4085,4085,4085,4085,0
20240214,155000,3219491425,4085,4085,4085,4085,0
20240214,154900,3219491425,4085,4085,4085,4085,0
20240214,154800,3219491425,4085,4085,4085,4085,0
20240214,154700,3219491425,4085,4085,4085,4085,0
20240214,154600,3219491425,4085,4085,4085,4085,0
20240214,154500,3219491425,4085,4085,4085,4085,14652
20240214,154400,3219491425,4085,4085,4085,4085,0
20240214,154300,3219491425,4085,4085,4085,4085,0
20240214,154200,3219491425,4085,4085,4085,4085,0
20240214,154100,3219491425,4085,4085,4085,4085,0
20240214,154000,3219491425,4085,4085,4085,4085,0
20240214,153900,3219491425,4085,4085,4085,4085,0
20240214,153800,3219491425,4085,4085,4085,4085,0
20240214,153700,3219491425,4085,4085,4085,4085,0
20240214,153600,3219491425,4085,4085,4085,4085,0
20240214,153500,3219491425,4085,4085,4085,4085,0
20240214,153400,3219491425,4085,4085,4085,4085,0
20240214,153300,3219491425,4085,4085,4085,4085,0
20240214,153200,3219491425,4085,4085,4085,4085,0
20240214,153100,3219491425,4085,4085,4085,4085,0
20240214,153000,3219491425,4085,4085,4085,4085,14652
20240214,152900,3159638005,4110,4110,4110,4110,0
20240214,152800,3159638005,4110,4110,4110,4110,0
20240214,152700,3159638005,4110,4110,4110,4110,0
20240214,152600,3159638005,4110,4110,4110,4110,0
20240214,152500,3159638005,4110,4110,4110,4110,0
20240214,152400,3159638005,4110,4110,4110,4110,0
20240214,152300,3159638005,4110,4110,4110,4110,0
20240214,152200,3159638005,4110,4110,4110,4110,0
20240214,152100,3159638005,4110,4110,4110,4110,0
20240214,152000,3159638005,4110,4110,4110,4110,0
20240214,151900,3159638005,4110,4100,4110,4095,2220
20240214,151800,3150538060,4100,4100,4115,4095,2179
20240214,151700,3141606065,4100,4095,4100,4095,602
20240214,151600,3139137875,4095,4090,4095,4090,960
20240214,151500,3135210460,4090,4090,4090,4085,5020
20240214,151400,3114681530,4095,4090,4095,4090,1745
20240214,151300,3107537255,4090,4100,4100,4090,1130
20240214,151200,3102915455,4100,4095,4100,4095,660
20240214,151100,3100212670,4095,4095,4095,4095,956
20240214,151000,3096297850,4100,4090,4100,4090,57
20240214,150900,3096064700,4090,4090,4095,4090,1060
20240214,150800,3091726800,4090,4095,4095,4090,3110
20240214,150700,3079003315,4095,4100,4100,4095,1705
20240214,150600,3072020230,4100,4100,4100,4100,170
20240214,150500,3071323230,4100,4095,4100,4095,714
20240214,150400,3068398580,4100,4105,4105,4100,1950
20240214,150300,3060397800,4105,4105,4105,4105,0
20240214,150200,3060397800,4105,4105,4105,4105,1169
20240214,150100,3055599055,4105,4105,4105,4105,101
20240214,150000,3055184450,4105,4105,4105,4105,116
20240214,145900,3054708270,4105,4110,4110,4105,4025
20240214,145800,3038184330,4105,4110,4110,4105,1134
20240214,145700,3033528660,4110,4105,4110,4105,146
20240214,145600,3032928780,4105,4110,4110,4105,3479
20240214,145500,3018647305,4110,4110,4110,4110,70
20240214,145400,3018359605,4115,4120,4120,4115,112
20240214,145300,3017898600,4115,4110,4115,4110,815
20240214,145200,3014547935,4110,4105,4110,4105,1028
20240214,145100,3010324055,4105,4110,4110,4105,783
20240214,145000,3007109685,4110,4105,4110,4105,570
20240214,144900,3004768335,4100,4110,4110,4100,291
20240214,144800,3003574925,4110,4105,4110,4105,5
20240214,144700,3003554395,4105,4100,4105,4100,334
20240214,144600,3002183425,4100,4100,4105,4100,616
20240214,144500,2999655320,4090,4105,4105,4085,15184
20240214,144400,2937469070,4105,4110,4120,4105,5951
20240214,144300,2913016730,4120,4110,4120,4110,1093
20240214,144200,2908522385,4120,4105,4120,4105,1893
20240214,144100,2900733745,4105,4105,4105,4105,2
20240214,144000,2900725535,4105,4110,4110,4105,134
20240214,143900,2900175450,4110,4110,4110,4110,306
20240214,143800,2898917790,4115,4115,4115,4115,0
20240214,143700,2898917790,4115,4120,4120,4110,712
20240214,143600,2895989460,4120,4115,4120,4115,531
20240214,143500,2893802400,4115,4115,4115,4115,15
20240214,143400,2893740675,4115,4115,4115,4115,60
20240214,143300,2893493775,4110,4110,4110,4110,500
20240214,143200,2891438775,4110,4110,4110,4110,200
20240214,143100,2890616775,4110,4110,4110,4110,2843
20240214,143000,2878932045,4110,4110,4110,4110,188
20240214,142900,2878159365,4110,4110,4110,4110,9
20240214,142800,2878122375,4100,4100,4100,4100,1600
20240214,142700,2871562375,4095,4100,4100,4095,134
20240214,142600,2871013485,4100,4105,4105,4100,102
20240214,142500,2870594820,4100,4100,4100,4100,74
20240214,142400,2870291420,4095,4110,4110,4095,1001
20240214,142300,2866186325,4095,4100,4100,4095,4740
20240214,142200,2846773675,4100,4105,4105,4100,1719
20240214,142100,2839725705,4110,4110,4110,4110,0
20240214,142000,2839725705,4110,4110,4110,4110,1
20240214,141900,2839721595,4115,4115,4115,4115,10
20240214,141800,2839680445,4115,4115,4115,4105,490
20240214,141700,2837666885,4105,4105,4105,4105,0
20240214,141600,2837666885,4105,4110,4115,4100,600
20240214,141500,2835205825,4115,4110,4115,4110,530
20240214,141400,2833025025,4115,4115,4115,4115,11
20240214,141300,2832979760,4110,4115,4115,4110,1589
20240214,141200,2826448685,4115,4120,4120,4115,72
20240214,141100,2826152050,4120,4120,4120,4120,1
20240214,141000,2826147930,4120,4110,4120,4110,15
20240214,140900,2826086160,4115,4120,4120,4115,1541
20240214,140800,2819740795,4125,4125,4125,4125,0
20240214,140700,2819740795,4125,4120,4125,4120,350
20240214,140600,2818297295,4120,4120,4120,4120,600
20240214,140500,2815825295,4120,4120,4120,4120,1531
20240214,140400,2809517575,4120,4115,4120,4115,981
20240214,140300,2805480740,4115,4115,4115,4115,1000
20240214,140200,2801365740,4115,4115,4115,4115,6
20240214,140100,2801341050,4115,4100,4115,4100,234
20240214,140000,2800381590,4115,4115,4115,4115,10
20240214,135900,2800340440,4100,4100,4100,4100,20
20240214,135800,2800258440,4115,4100,4115,4100,1237
20240214,135700,2795186580,4100,4100,4100,4100,500
20240214,135600,2793136580,4100,4110,4110,4100,647
20240214,135500,2790481480,4110,4115,4115,4110,249
20240214,135400,2789456905,4110,4110,4110,4110,65
20240214,135300,2789189755,4110,4110,4110,4110,260
20240214,135200,2788121155,4110,4110,4110,4110,1258
20240214,135100,2782950775,4110,4110,4110,4090,103
20240214,135000,2782529460,4090,4105,4105,4090,20412
20240214,134900,2698907730,4105,4105,4105,4105,400
20240214,134800,2697265730,4110,4110,4110,4110,236
20240214,134700,2696295770,4110,4110,4110,4110,34
20240214,134600,2696156030,4105,4120,4120,4105,40
20240214,134500,2695991550,4105,4120,4120,4105,2513
20240214,134400,2685675170,4120,4105,4120,4105,15
20240214,134300,2685613580,4105,4130,4130,4105,5457
20240214,134200,2663203610,4120,4120,4120,4120,30
20240214,134100,2663080010,4120,4120,4120,4120,9
20240214,134000,2663042930,4120,4135,4135,4120,255
20240214,133900,2661988520,4135,4105,4135,4105,101
20240214,133800,2661573885,4110,4125,4125,4110,5900
20240214,133700,2637293975,4125,4130,4130,4125,1700
20240214,133600,2630279465,4130,4130,4130,4130,0
20240214,133500,2630279465,4130,4130,4130,4130,121
20240214,133400,2629779735,4130,4130,4130,4130,1482
20240214,133300,2623659075,4140,4140,4140,4140,0
20240214,133200,2623659075,4140,4145,4145,4130,22
20240214,133100,2623567955,4145,4145,4145,4145,1
20240214,133000,2623563810,4135,4145,4145,4135,786
20240214,132900,2620313680,4140,4140,4140,4140,1576
20240214,132800,2613789040,4145,4145,4145,4145,6
20240214,132700,2613764170,4140,4145,4145,4140,6373
20240214,132600,2587364175,4145,4145,4145,4145,363
20240214,132500,2585859540,4145,4145,4145,4145,1354
20240214,132400,2580247210,4145,4145,4145,4145,2030
20240214,132300,2571832860,4145,4145,4145,4145,480
20240214,132200,2569843260,4150,4150,4150,4150,4210
20240214,132100,2552371760,4150,4150,4150,4150,100
20240214,132000,2551956760,4145,4150,4150,4145,188
20240214,131900,2551177300,4150,4150,4150,4150,81
20240214,131800,2550841150,4145,4150,4150,4145,1201
20240214,131700,2545862920,4145,4150,4150,4145,657
20240214,131600,2543136375,4150,4145,4150,4145,1250
20240214,131500,2537953625,4145,4145,4150,4140,3370
20240214,131400,2523976605,4145,4145,4145,4145,230
20240214,131300,2523023255,4145,4145,4145,4145,592
20240214,131200,2520569415,4145,4145,4145,4145,30
20240214,131100,2520445065,4150,4150,4150,4150,0
20240214,131000,2520445065,4150,4150,4150,4150,1991
20240214,130900,2512182415,4150,4150,4150,4150,0
20240214,130800,2512182415,4150,4145,4150,4145,2072
20240214,130700,2503583975,4140,4140,4140,4140,500
20240214,130600,2501513975,4150,4150,4150,4150,2927
20240214,130500,2489366925,4145,4145,4145,4145,6
20240214,130400,2489342055,4155,4150,4155,4150,53
20240214,130300,2489122030,4150,4150,4150,4150,20
20240214,130200,2489039030,4150,4150,4150,4150,20
20240214,130100,2488956030,4150,4150,4150,4145,805
20240214,130000,2485618930,4150,4150,4150,4150,241
20240214,125900,2484618780,4145,4145,4145,4145,0
20240214,125800,2484618780,4145,4145,4145,4145,3
20240214,125700,2484606345,4145,4145,4145,4145,60
20240214,125600,2484357645,4145,4140,4145,4140,776
20240214,125500,2481144880,4145,4150,4150,4145,2025
20240214,125400,2472751230,4145,4145,4145,4145,45
20240214,125300,2472564705,4145,4145,4145,4140,1074
20240214,125200,2468115400,4145,4140,4145,4140,946
20240214,125100,2464198955,4140,4140,4145,4140,430
20240214,125000,2462418405,4140,4140,4140,4140,270
20240214,124900,2461300605,4140,4140,4140,4140,0
20240214,124800,2461300605,4140,4140,4145,4135,811
20240214,124700,2457942285,4140,4140,4140,4140,339
20240214,124600,2456538825,4140,4140,4140,4135,91
20240214,124500,2456162335,4140,4135,4140,4135,133
20240214,124400,2455612355,4135,4140,4140,4135,672
20240214,124300,2452833400,4140,4145,4145,4140,1245
20240214,124200,2447676885,4145,4140,4145,4140,94
20240214,124100,2447287350,4140,4145,4145,4140,2
20240214,124000,2447279065,4140,4145,4145,4140,1225
20240214,123900,2442206065,4145,4140,4145,4140,1464
20240214,123800,2436143455,4140,4125,4140,4125,3718
20240214,123700,2420776055,4125,4125,4125,4125,0
20240214,123600,2420776055,4125,4125,4125,4125,41
20240214,123500,2420606930,4125,4125,4125,4125,20
20240214,123400,2420524430,4125,4130,4130,4125,1001
20240214,123300,2416390305,4130,4130,4130,4130,1
20240214,123200,2416386175,4130,4110,4130,4110,31
20240214,123100,2416258165,4110,4130,4130,4110,4544
20240214,123000,2397540695,4125,4115,4125,4115,1042
20240214,122900,2393242865,4115,4115,4115,4115,0
20240214,122800,2393242865,4115,4125,4125,4115,11
20240214,122700,2393197590,4115,4115,4115,4115,385
20240214,122600,2391613315,4115,4115,4125,4115,2058
20240214,122500,2383144635,4115,4125,4125,4115,4161
20240214,122400,2366009285,4125,4130,4130,4125,835
20240214,122300,2362564705,4130,4130,4130,4130,177
20240214,122200,2361833695,4130,4130,4130,4130,7
20240214,122100,2361804785,4120,4120,4120,4120,9
20240214,122000,2361767705,4130,4130,4130,4130,21
20240214,121900,2361680975,4130,4130,4130,4130,20
20240214,121800,2361598375,4130,4125,4135,4115,4238
20240214,121700,2344140075,4135,4130,4135,4125,763
20240214,121600,2340992145,4130,4130,4130,4130,12
20240214,121500,2340942585,4130,4130,4130,4130,310
20240214,121400,2339662285,4130,4135,4135,4130,456
20240214,121300,2337778995,4135,4140,4140,4135,1477
20240214,121200,2331671595,4140,4140,4140,4140,176
20240214,121100,2330942955,4140,4145,4145,4140,457
20240214,121000,2329050970,4140,4140,4140,4140,441
20240214,120900,2327225230,4140,4135,4140,4135,1165
20240214,120800,2322402135,4140,4135,4140,4135,1674
20240214,120700,2315480085,4135,4130,4135,4130,525
20240214,120600,2313311820,4130,4130,4130,4125,644
20240214,120500,2310652120,4130,4130,4130,4130,1877
20240214,120400,2302900110,4130,4125,4130,4125,1204
20240214,120300,2297927645,4125,4125,4125,4125,37
20240214,120200,2297775020,4125,4130,4130,4125,110
20240214,120100,2297321220,4125,4125,4125,4125,183
20240214,120000,2296566345,4125,4125,4125,4125,512
20240214,115900,2294454345,4130,4125,4130,4125,6345
20240214,115800,2268249595,4125,4125,4125,4125,230
20240214,115700,2267300845,4125,4125,4125,4125,467
20240214,115600,2265374470,4125,4130,4130,4125,285
20240214,115500,2264198620,4130,4120,4130,4120,663
20240214,115400,2261465255,4120,4120,4120,4120,4
20240214,115300,2261448775,4120,4120,4120,4120,409
20240214,115200,2259763695,4125,4125,4125,4120,717
20240214,115100,2256806135,4125,4125,4125,4125,0
20240214,115000,2256806135,4125,4120,4125,4120,229
20240214,114900,2255862155,4120,4120,4120,4120,600
20240214,114800,2253390155,4115,4115,4120,4115,164
20240214,114700,2252715235,4115,4120,4120,4115,1661
20240214,114600,2245878955,4120,4120,4120,4120,200
20240214,114500,2245054955,4120,4120,4120,4115,171
20240214,114400,2244350560,4125,4115,4125,4115,9
20240214,114300,2244313465,4115,4120,4120,4115,672
20240214,114200,2241545405,4115,4125,4125,4115,703
20240214,114100,2238652220,4120,4120,4120,4120,2326
20240214,114000,2229069100,4120,4125,4125,4120,726
20240214,113900,2226077285,4125,4130,4130,4125,823
20240214,113800,2222681190,4130,4125,4130,4120,2711
20240214,113700,2211502295,4130,4130,4130,4130,959
20240214,113600,2207541625,4130,4115,4130,4115,1897
20240214,113500,2199715985,4120,4115,4120,4115,403
20240214,113400,2198057025,4115,4120,4120,4115,208
20240214,113300,2197200100,4120,4120,4125,4120,56
20240214,113200,2196969225,4125,4120,4125,4120,208
20240214,113100,2196112220,4120,4115,4120,4110,403
20240214,113000,2194453400,4115,4120,4120,4115,395
20240214,112900,2192826070,4120,4120,4120,4115,203
20240214,112800,2191989780,4120,4115,4120,4115,456
20240214,112700,2190112380,4120,4110,4120,4110,213
20240214,112600,2189235320,4110,4115,4120,4110,52
20240214,112500,2189021420,4115,4110,4115,4105,176
20240214,112400,2188297450,4105,4105,4105,4105,3
20240214,112300,2188285135,4105,4105,4105,4105,24
20240214,112200,2188186615,4115,4105,4115,4105,57
20240214,112100,2187952120,4115,4105,4115,4105,61
20240214,112000,2187701515,4115,4115,4120,4115,53
20240214,111900,2187483370,4120,4115,4120,4095,273
20240214,111800,2186358990,4115,4100,4115,4100,618
20240214,111700,2183824185,4095,4090,4100,4090,1315
20240214,111600,2178437850,4090,4095,4100,4090,695
20240214,111500,2175588965,4095,4095,4095,4095,544
20240214,111400,2173361285,4100,4095,4100,4095,497
20240214,111300,2171326050,4095,4100,4100,4085,12965
20240214,111200,2118335020,4100,4105,4115,4100,1553
20240214,111100,2111967350,4105,4120,4120,4105,1459
20240214,111000,2105963290,4120,4110,4120,4110,2915
20240214,110900,2093964920,4110,4110,4115,4100,2434
20240214,110800,2083953170,4115,4095,4115,4090,3629
20240214,110700,2069034780,4100,4090,4100,4090,371
20240214,110600,2067516220,4090,4095,4095,4090,246
20240214,110500,2066508950,4105,4090,4105,4090,655
20240214,110400,2063826820,4095,4090,4095,4090,1887
20240214,110300,2056100415,4100,4090,4100,4090,2831
20240214,110200,2044508165,4095,4090,4095,4090,228
20240214,110100,2043575395,4090,4090,4095,4085,3609
20240214,110000,2028815010,4090,4090,4095,4085,1220
20240214,105900,2023827700,4085,4085,4095,4085,1228
20240214,105800,2018805690,4085,4100,4100,4085,2158
20240214,105700,2009978540,4105,4090,4105,4090,2341
20240214,105600,2000382530,4100,4095,4100,4090,3023
20240214,105500,1988003855,4100,4090,4100,4090,2149
20240214,105400,1979210710,4095,4100,4100,4085,7803
20240214,105300,1947278235,4100,4110,4120,4100,5024
20240214,105200,1926650035,4110,4110,4120,4110,707
20240214,105100,1923743695,4110,4125,4125,4105,8795
20240214,105000,1887571245,4120,4170,4180,4115,17405
20240214,104900,1815369035,4175,4130,4190,4120,28922
20240214,104800,1695110805,4135,4080,4150,4080,23656
20240214,104700,1597716760,4080,4080,4080,4080,168
20240214,104600,1597031320,4080,4085,4085,4080,2519
20240214,104500,1586749755,4085,4095,4095,4085,209
20240214,104400,1585895480,4080,4090,4090,4080,5446
20240214,104300,1563664945,4090,4090,4090,4090,205
20240214,104200,1562826495,4095,4090,4095,4090,844
20240214,104100,1559372030,4085,4085,4085,4085,349
20240214,104000,1557946365,4085,4100,4105,4085,9009
20240214,103900,1521051500,4095,4080,4095,4080,5727
20240214,103800,1497634545,4080,4085,4095,4080,2645
20240214,103700,1486831655,4085,4095,4095,4085,5970
20240214,103600,1462413215,4095,4105,4125,4095,21228
20240214,103500,1375189890,4105,4070,4120,4065,9765
20240214,103400,1335236255,4065,4075,4080,4065,721
20240214,103300,1332299790,4075,4075,4075,4075,111
20240214,103200,1331847465,4075,4075,4075,4075,36
20240214,103100,1331700765,4080,4080,4080,4060,5269
20240214,103000,1310275915,4080,4080,4080,4080,123
20240214,102900,1309774075,4075,4070,4075,4070,3805
20240214,102800,1294271200,4075,4080,4080,4075,1626
20240214,102700,1287644715,4080,4075,4080,4075,818
20240214,102600,1284307615,4075,4075,4080,4075,336
20240214,102500,1282937540,4080,4080,4080,4080,285
20240214,102400,1281774740,4080,4075,4080,4075,606
20240214,102300,1279302795,4075,4075,4075,4065,791
20240214,102200,1276081080,4060,4070,4075,4060,2125
20240214,102100,1267440450,4070,4075,4075,4070,455
20240214,102000,1265588595,4070,4080,4080,4070,147
20240214,101900,1264990100,4080,4075,4080,4075,963
20240214,101800,1261061355,4080,4070,4080,4070,1543
20240214,101700,1254773885,4075,4075,4075,4070,72
20240214,101600,1254480630,4075,4075,4075,4075,802
20240214,101500,1251212480,4065,4065,4065,4065,0
20240214,101400,1251212480,4065,4065,4065,4065,12
20240214,101300,1251163700,4065,4065,4065,4065,5
20240214,101200,1251143375,4060,4055,4060,4055,115
20240214,101100,1250676715,4060,4060,4060,4060,43
20240214,101000,1250502135,4060,4060,4060,4060,6
20240214,100900,1250477775,4075,4055,4075,4050,528
20240214,100800,1248335995,4050,4055,4055,4045,5130
20240214,100700,1227560815,4055,4055,4060,4055,103
20240214,100600,1227143125,4060,4050,4060,4050,287
20240214,100500,1225979310,4050,4055,4060,4050,3861
20240214,100400,1210332980,4065,4060,4070,4055,2035
20240214,100300,1202072480,4055,4070,4075,4055,6465
20240214,100200,1175820955,4070,4065,4070,4060,668
20240214,100100,1173105610,4075,4075,4075,4065,2405
20240214,100000,1163308490,4075,4075,4075,4075,1
20240214,095900,1163304415,4070,4070,4075,4070,883
20240214,095800,1159708605,4070,4070,4080,4060,3327
20240214,095700,1146181120,4070,4080,4085,4070,4740
20240214,095600,1126857505,4085,4080,4085,4080,1101
20240214,095500,1122361785,4080,4075,4085,4075,1604
20240214,095400,1115817555,4075,4075,4080,4075,127
20240214,095300,1115300020,4075,4075,4075,4075,612
20240214,095200,1112806120,4075,4070,4080,4070,1426
20240214,095100,1106996520,4070,4070,4075,4070,308
20240214,095000,1105742300,4070,4065,4070,4060,1825
20240214,094900,1098320260,4070,4065,4070,4060,1858
20240214,094800,1090761380,4065,4060,4065,4060,385
20240214,094700,1089196795,4060,4055,4060,4055,1749
20240214,094600,1082100830,4055,4060,4060,4055,561
20240214,094500,1079824870,4060,4055,4060,4055,520
20240214,094400,1077714675,4055,4055,4060,4055,465
20240214,094300,1075829050,4055,4055,4060,4050,2157
20240214,094200,1067081730,4060,4055,4070,4055,847
20240214,094100,1063639320,4055,4065,4065,4055,3385
20240214,094000,1049885270,4065,4060,4065,4060,457
20240214,093900,1048029205,4055,4055,4060,4055,255
20240214,093800,1046995050,4050,4050,4055,4050,2223
20240214,093700,1037989540,4050,4050,4050,4045,1044
20240214,093600,1033763930,4050,4040,4050,4040,1515
20240214,093500,1027637195,4040,4030,4040,4030,3997
20240214,093400,1011509680,4030,4035,4040,4030,3864
20240214,093300,995917300,4040,4035,4045,4030,2128
20240214,093200,987328345,4035,4030,4035,4030,1453
20240214,093100,981469845,4030,4025,4035,4025,2288
20240214,093000,972257690,4020,4025,4025,4015,3616
20240214,092900,957725765,4025,4020,4035,4005,10526
20240214,092800,915467325,4020,4050,4055,4005,20302
20240214,092700,833691565,4055,4070,4070,4050,32793
20240214,092600,700540840,4075,4095,4095,4070,36525
20240214,092500,551515475,4095,4095,4095,4095,792
20240214,092400,548272235,4090,4095,4095,4090,2187
20240214,092300,539324125,4095,4095,4095,4095,1272
20240214,092200,534115285,4095,4105,4105,4090,5703
20240214,092100,510761025,4105,4100,4105,4095,2048
20240214,092000,502364520,4100,4100,4100,4100,431
20240214,091900,500597420,4095,4100,4105,4095,2872
20240214,091800,488824400,4100,4105,4105,4100,787
20240214,091700,485595580,4105,4105,4110,4105,1380
20240214,091600,479930510,4105,4105,4105,4105,562
20240214,091500,477623500,4110,4110,4115,4105,1573
20240214,091400,471161550,4110,4110,4115,4105,4055
20240214,091300,454495570,4110,4115,4115,4100,3196
20240214,091200,441388310,4100,4115,4115,4100,4919
20240214,091100,421199435,4110,4105,4115,4105,752
20240214,091000,418109960,4110,4110,4115,4105,1108
20240214,090900,413555485,4110,4110,4110,4100,7039
20240214,090800,384644995,4095,4100,4100,4090,8107
20240214,090700,351449135,4120,4100,4120,4100,3318
20240214,090600,337829335,4100,4100,4120,4095,3172
20240214,090500,324824490,4100,4130,4130,4095,6149
20240214,090400,299626665,4120,4115,4125,4090,7194
20240214,090300,270061995,4130,4120,4140,4105,6790
20240214,090200,242127105,4130,4120,4130,4095,3560
20240214,090100,227496025,4120,4105,4130,4090,18264
20240214,090000,152386125,4105,4125,4150,4105,36948