KissMeData/200470/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,202500,4762953815,3855,3855,3855,3855,23670
20240213,202400,4762953815,3855,3855,3855,3855,0
20240213,202300,4762953815,3855,3855,3855,3855,0
20240213,202200,4762953815,3855,3855,3855,3855,0
20240213,202100,4762953815,3855,3855,3855,3855,0
20240213,202000,4762953815,3855,3855,3855,3855,0
20240213,201900,4762953815,3855,3855,3855,3855,0
20240213,201800,4762953815,3855,3855,3855,3855,0
20240213,201700,4762953815,3855,3855,3855,3855,0
20240213,201600,4762953815,3855,3855,3855,3855,0
20240213,201500,4762953815,3855,3855,3855,3855,0
20240213,201400,4762953815,3855,3855,3855,3855,0
20240213,201300,4762953815,3855,3855,3855,3855,0
20240213,201200,4762953815,3855,3855,3855,3855,0
20240213,201100,4762953815,3855,3855,3855,3855,0
20240213,201000,4762953815,3855,3855,3855,3855,0
20240213,200900,4762953815,3855,3855,3855,3855,0
20240213,200800,4762953815,3855,3855,3855,3855,0
20240213,200700,4762953815,3855,3855,3855,3855,0
20240213,200600,4762953815,3855,3855,3855,3855,0
20240213,200500,4762953815,3855,3855,3855,3855,0
20240213,200400,4762953815,3855,3855,3855,3855,0
20240213,200300,4762953815,3855,3855,3855,3855,0
20240213,200200,4762953815,3855,3855,3855,3855,0
20240213,200100,4762953815,3855,3855,3855,3855,0
20240213,200000,4762953815,3855,3855,3855,3855,0
20240213,195900,4762953815,3855,3855,3855,3855,0
20240213,195800,4762953815,3855,3855,3855,3855,0
20240213,195700,4762953815,3855,3855,3855,3855,0
20240213,195600,4762953815,3855,3855,3855,3855,0
20240213,195500,4762953815,3855,3855,3855,3855,23670
20240213,195400,4762953815,3855,3855,3855,3855,0
20240213,195300,4762953815,3855,3855,3855,3855,0
20240213,195200,4762953815,3855,3855,3855,3855,0
20240213,195100,4762953815,3855,3855,3855,3855,0
20240213,195000,4762953815,3855,3855,3855,3855,0
20240213,194900,4762953815,3855,3855,3855,3855,0
20240213,194800,4762953815,3855,3855,3855,3855,0
20240213,194700,4762953815,3855,3855,3855,3855,0
20240213,194600,4762953815,3855,3855,3855,3855,0
20240213,194500,4762953815,3855,3855,3855,3855,0
20240213,194400,4762953815,3855,3855,3855,3855,0
20240213,194300,4762953815,3855,3855,3855,3855,0
20240213,194200,4762953815,3855,3855,3855,3855,0
20240213,194100,4762953815,3855,3855,3855,3855,0
20240213,194000,4762953815,3855,3855,3855,3855,0
20240213,193900,4762953815,3855,3855,3855,3855,0
20240213,193800,4762953815,3855,3855,3855,3855,0
20240213,193700,4762953815,3855,3855,3855,3855,0
20240213,193600,4762953815,3855,3855,3855,3855,0
20240213,193500,4762953815,3855,3855,3855,3855,0
20240213,193400,4762953815,3855,3855,3855,3855,0
20240213,193300,4762953815,3855,3855,3855,3855,0
20240213,193200,4762953815,3855,3855,3855,3855,0
20240213,193100,4762953815,3855,3855,3855,3855,0
20240213,193000,4762953815,3855,3855,3855,3855,0
20240213,192900,4762953815,3855,3855,3855,3855,0
20240213,192800,4762953815,3855,3855,3855,3855,0
20240213,192700,4762953815,3855,3855,3855,3855,0
20240213,192600,4762953815,3855,3855,3855,3855,0
20240213,192500,4762953815,3855,3855,3855,3855,23670
20240213,192400,4762953815,3855,3855,3855,3855,0
20240213,192300,4762953815,3855,3855,3855,3855,0
20240213,192200,4762953815,3855,3855,3855,3855,0
20240213,192100,4762953815,3855,3855,3855,3855,0
20240213,192000,4762953815,3855,3855,3855,3855,0
20240213,191900,4762953815,3855,3855,3855,3855,0
20240213,191800,4762953815,3855,3855,3855,3855,0
20240213,191700,4762953815,3855,3855,3855,3855,0
20240213,191600,4762953815,3855,3855,3855,3855,0
20240213,191500,4762953815,3855,3855,3855,3855,0
20240213,191400,4762953815,3855,3855,3855,3855,0
20240213,191300,4762953815,3855,3855,3855,3855,0
20240213,191200,4762953815,3855,3855,3855,3855,0
20240213,191100,4762953815,3855,3855,3855,3855,0
20240213,191000,4762953815,3855,3855,3855,3855,0
20240213,190900,4762953815,3855,3855,3855,3855,0
20240213,190800,4762953815,3855,3855,3855,3855,0
20240213,190700,4762953815,3855,3855,3855,3855,0
20240213,190600,4762953815,3855,3855,3855,3855,0
20240213,190500,4762953815,3855,3855,3855,3855,0
20240213,190400,4762953815,3855,3855,3855,3855,0
20240213,190300,4762953815,3855,3855,3855,3855,0
20240213,190200,4762953815,3855,3855,3855,3855,0
20240213,190100,4762953815,3855,3855,3855,3855,0
20240213,190000,4762953815,3855,3855,3855,3855,0
20240213,185900,4762953815,3855,3855,3855,3855,0
20240213,185800,4762953815,3855,3855,3855,3855,0
20240213,185700,4762953815,3855,3855,3855,3855,0
20240213,185600,4762953815,3855,3855,3855,3855,0
20240213,185500,4762953815,3855,3855,3855,3855,23670
20240213,185400,4762953815,3855,3855,3855,3855,0
20240213,185300,4762953815,3855,3855,3855,3855,0
20240213,185200,4762953815,3855,3855,3855,3855,0
20240213,185100,4762953815,3855,3855,3855,3855,0
20240213,185000,4762953815,3855,3855,3855,3855,0
20240213,184900,4762953815,3855,3855,3855,3855,0
20240213,184800,4762953815,3855,3855,3855,3855,0
20240213,184700,4762953815,3855,3855,3855,3855,0
20240213,184600,4762953815,3855,3855,3855,3855,0
20240213,184500,4762953815,3855,3855,3855,3855,0
20240213,184400,4762953815,3855,3855,3855,3855,0
20240213,184300,4762953815,3855,3855,3855,3855,0
20240213,184200,4762953815,3855,3855,3855,3855,0
20240213,184100,4762953815,3855,3855,3855,3855,0
20240213,184000,4762953815,3855,3855,3855,3855,0
20240213,183900,4762953815,3855,3855,3855,3855,0
20240213,183800,4762953815,3855,3855,3855,3855,0
20240213,183700,4762953815,3855,3855,3855,3855,0
20240213,183600,4762953815,3855,3855,3855,3855,0
20240213,183500,4762953815,3855,3855,3855,3855,0
20240213,183400,4762953815,3855,3855,3855,3855,0
20240213,183300,4762953815,3855,3855,3855,3855,0
20240213,183200,4762953815,3855,3855,3855,3855,0
20240213,183100,4762953815,3855,3855,3855,3855,0
20240213,183000,4762953815,3855,3855,3855,3855,0
20240213,182900,4762953815,3855,3855,3855,3855,0
20240213,182800,4762953815,3855,3855,3855,3855,0
20240213,182700,4762953815,3855,3855,3855,3855,0
20240213,182600,4762953815,3855,3855,3855,3855,0
20240213,182500,4762953815,3855,3855,3855,3855,23670
20240213,182400,4762953815,3855,3855,3855,3855,0
20240213,182300,4762953815,3855,3855,3855,3855,0
20240213,182200,4762953815,3855,3855,3855,3855,0
20240213,182100,4762953815,3855,3855,3855,3855,0
20240213,182000,4762953815,3855,3855,3855,3855,0
20240213,181900,4762953815,3855,3855,3855,3855,0
20240213,181800,4762953815,3855,3855,3855,3855,0
20240213,181700,4762953815,3855,3855,3855,3855,0
20240213,181600,4762953815,3855,3855,3855,3855,0
20240213,181500,4762953815,3855,3855,3855,3855,0
20240213,181400,4762953815,3855,3855,3855,3855,0
20240213,181300,4762953815,3855,3855,3855,3855,0
20240213,181200,4762953815,3855,3855,3855,3855,0
20240213,181100,4762953815,3855,3855,3855,3855,0
20240213,181000,4762953815,3855,3855,3855,3855,0
20240213,180900,4762953815,3855,3855,3855,3855,0
20240213,180800,4762953815,3855,3855,3855,3855,0
20240213,180700,4762953815,3855,3855,3855,3855,0
20240213,180600,4762953815,3855,3855,3855,3855,0
20240213,180500,4762953815,3855,3855,3855,3855,0
20240213,180400,4762953815,3855,3855,3855,3855,0
20240213,180300,4762953815,3855,3855,3855,3855,0
20240213,180200,4762953815,3855,3855,3855,3855,0
20240213,180100,4762953815,3855,3855,3855,3855,0
20240213,180000,4762953815,3855,3855,3855,3855,0
20240213,175900,4762953815,3855,3855,3855,3855,0
20240213,175800,4762953815,3855,3855,3855,3855,0
20240213,175700,4762953815,3855,3855,3855,3855,0
20240213,175600,4762953815,3855,3855,3855,3855,0
20240213,175500,4762953815,3855,3855,3855,3855,23670
20240213,175400,4762953815,3855,3855,3855,3855,0
20240213,175300,4762953815,3855,3855,3855,3855,0
20240213,175200,4762953815,3855,3855,3855,3855,0
20240213,175100,4762953815,3855,3855,3855,3855,0
20240213,175000,4762953815,3855,3855,3855,3855,0
20240213,174900,4762953815,3855,3855,3855,3855,0
20240213,174800,4762953815,3855,3855,3855,3855,0
20240213,174700,4762953815,3855,3855,3855,3855,0
20240213,174600,4762953815,3855,3855,3855,3855,0
20240213,174500,4762953815,3855,3855,3855,3855,0
20240213,174400,4762953815,3855,3855,3855,3855,0
20240213,174300,4762953815,3855,3855,3855,3855,0
20240213,174200,4762953815,3855,3855,3855,3855,0
20240213,174100,4762953815,3855,3855,3855,3855,0
20240213,174000,4762953815,3855,3855,3855,3855,0
20240213,173900,4762953815,3855,3855,3855,3855,0
20240213,173800,4762953815,3855,3855,3855,3855,0
20240213,173700,4762953815,3855,3855,3855,3855,0
20240213,173600,4762953815,3855,3855,3855,3855,0
20240213,173500,4762953815,3855,3855,3855,3855,0
20240213,173400,4762953815,3855,3855,3855,3855,0
20240213,173300,4762953815,3855,3855,3855,3855,0
20240213,173200,4762953815,3855,3855,3855,3855,0
20240213,173100,4762953815,3855,3855,3855,3855,0
20240213,173000,4762953815,3855,3855,3855,3855,0
20240213,172900,4762953815,3855,3855,3855,3855,0
20240213,172800,4762953815,3855,3855,3855,3855,0
20240213,172700,4762953815,3855,3855,3855,3855,0
20240213,172600,4762953815,3855,3855,3855,3855,0
20240213,172500,4762953815,3855,3855,3855,3855,23670
20240213,172400,4762953815,3855,3855,3855,3855,0
20240213,172300,4762953815,3855,3855,3855,3855,0
20240213,172200,4762953815,3855,3855,3855,3855,0
20240213,172100,4762953815,3855,3855,3855,3855,0
20240213,172000,4762953815,3855,3855,3855,3855,0
20240213,171900,4762953815,3855,3855,3855,3855,0
20240213,171800,4762953815,3855,3855,3855,3855,0
20240213,171700,4762953815,3855,3855,3855,3855,0
20240213,171600,4762953815,3855,3855,3855,3855,0
20240213,171500,4762953815,3855,3855,3855,3855,0
20240213,171400,4762953815,3855,3855,3855,3855,0
20240213,171300,4762953815,3855,3855,3855,3855,0
20240213,171200,4762953815,3855,3855,3855,3855,0
20240213,171100,4762953815,3855,3855,3855,3855,0
20240213,171000,4762953815,3855,3855,3855,3855,0
20240213,170900,4762953815,3855,3855,3855,3855,0
20240213,170800,4762953815,3855,3855,3855,3855,0
20240213,170700,4762953815,3855,3855,3855,3855,0
20240213,170600,4762953815,3855,3855,3855,3855,0
20240213,170500,4762953815,3855,3855,3855,3855,0
20240213,170400,4762953815,3855,3855,3855,3855,0
20240213,170300,4762953815,3855,3855,3855,3855,0
20240213,170200,4762953815,3855,3855,3855,3855,0
20240213,170100,4762953815,3855,3855,3855,3855,0
20240213,170000,4762953815,3855,3855,3855,3855,0
20240213,165900,4762953815,3855,3855,3855,3855,0
20240213,165800,4762953815,3855,3855,3855,3855,0
20240213,165700,4762953815,3855,3855,3855,3855,0
20240213,165600,4762953815,3855,3855,3855,3855,0
20240213,165500,4762953815,3855,3855,3855,3855,23670
20240213,165400,4762953815,3855,3855,3855,3855,0
20240213,165300,4762953815,3855,3855,3855,3855,0
20240213,165200,4762953815,3855,3855,3855,3855,0
20240213,165100,4762953815,3855,3855,3855,3855,0
20240213,165000,4762953815,3855,3855,3855,3855,0
20240213,164900,4762953815,3855,3855,3855,3855,0
20240213,164800,4762953815,3855,3855,3855,3855,0
20240213,164700,4762953815,3855,3855,3855,3855,0
20240213,164600,4762953815,3855,3855,3855,3855,0
20240213,164500,4762953815,3855,3855,3855,3855,0
20240213,164400,4762953815,3855,3855,3855,3855,0
20240213,164300,4762953815,3855,3855,3855,3855,0
20240213,164200,4762953815,3855,3855,3855,3855,0
20240213,164100,4762953815,3855,3855,3855,3855,0
20240213,164000,4762953815,3855,3855,3855,3855,0
20240213,163900,4762953815,3855,3855,3855,3855,0
20240213,163800,4762953815,3855,3855,3855,3855,0
20240213,163700,4762953815,3855,3855,3855,3855,0
20240213,163600,4762953815,3855,3855,3855,3855,0
20240213,163500,4762953815,3855,3855,3855,3855,0
20240213,163400,4762953815,3855,3855,3855,3855,0
20240213,163300,4762953815,3855,3855,3855,3855,0
20240213,163200,4762953815,3855,3855,3855,3855,0
20240213,163100,4762953815,3855,3855,3855,3855,0
20240213,163000,4762953815,3855,3855,3855,3855,0
20240213,162900,4762953815,3855,3855,3855,3855,0
20240213,162800,4762953815,3855,3855,3855,3855,0
20240213,162700,4762953815,3855,3855,3855,3855,0
20240213,162600,4762953815,3855,3855,3855,3855,0
20240213,162500,4762953815,3855,3855,3855,3855,23670
20240213,162400,4762953815,3855,3855,3855,3855,0
20240213,162300,4762953815,3855,3855,3855,3855,0
20240213,162200,4762953815,3855,3855,3855,3855,0
20240213,162100,4762953815,3855,3855,3855,3855,0
20240213,162000,4762953815,3855,3855,3855,3855,0
20240213,161900,4762953815,3855,3855,3855,3855,0
20240213,161800,4762953815,3855,3855,3855,3855,0
20240213,161700,4762953815,3855,3855,3855,3855,0
20240213,161600,4762953815,3855,3855,3855,3855,0
20240213,161500,4762953815,3855,3855,3855,3855,0
20240213,161400,4762953815,3855,3855,3855,3855,0
20240213,161300,4762953815,3855,3855,3855,3855,0
20240213,161200,4762953815,3855,3855,3855,3855,0
20240213,161100,4762953815,3855,3855,3855,3855,0
20240213,161000,4762953815,3855,3855,3855,3855,0
20240213,160900,4762953815,3855,3855,3855,3855,0
20240213,160800,4762953815,3855,3855,3855,3855,0
20240213,160700,4762953815,3855,3855,3855,3855,0
20240213,160600,4762953815,3855,3855,3855,3855,0
20240213,160500,4762953815,3855,3855,3855,3855,0
20240213,160400,4762953815,3855,3855,3855,3855,0
20240213,160300,4762953815,3855,3855,3855,3855,0
20240213,160200,4762953815,3855,3855,3855,3855,0
20240213,160100,4762953815,3855,3855,3855,3855,0
20240213,160000,4762953815,3855,3855,3855,3855,0
20240213,155900,4762953815,3855,3855,3855,3855,0
20240213,155800,4762953815,3855,3855,3855,3855,0
20240213,155700,4762953815,3855,3855,3855,3855,0
20240213,155600,4762953815,3855,3855,3855,3855,0
20240213,155500,4762953815,3855,3855,3855,3855,23670
20240213,155400,4762953815,3855,3855,3855,3855,0
20240213,155300,4762953815,3855,3855,3855,3855,0
20240213,155200,4762953815,3855,3855,3855,3855,0
20240213,155100,4762953815,3855,3855,3855,3855,0
20240213,155000,4762953815,3855,3855,3855,3855,0
20240213,154900,4762953815,3855,3855,3855,3855,0
20240213,154800,4762953815,3855,3855,3855,3855,0
20240213,154700,4762953815,3855,3855,3855,3855,0
20240213,154600,4762953815,3855,3855,3855,3855,0
20240213,154500,4762953815,3855,3855,3855,3855,0
20240213,154400,4762953815,3855,3855,3855,3855,0
20240213,154300,4762953815,3855,3855,3855,3855,0
20240213,154200,4762953815,3855,3855,3855,3855,0
20240213,154100,4762953815,3855,3855,3855,3855,0
20240213,154000,4762953815,3855,3855,3855,3855,0
20240213,153900,4762953815,3855,3855,3855,3855,0
20240213,153800,4762953815,3855,3855,3855,3855,0
20240213,153700,4762953815,3855,3855,3855,3855,0
20240213,153600,4762953815,3855,3855,3855,3855,0
20240213,153500,4762953815,3855,3855,3855,3855,0
20240213,153400,4762953815,3855,3855,3855,3855,0
20240213,153300,4762953815,3855,3855,3855,3855,0
20240213,153200,4762953815,3855,3855,3855,3855,0
20240213,153100,4762953815,3855,3855,3855,3855,0
20240213,153000,4762953815,3855,3855,3855,3855,23670
20240213,152900,4671705965,3850,3850,3850,3850,0
20240213,152800,4671705965,3850,3850,3850,3850,0
20240213,152700,4671705965,3850,3850,3850,3850,0
20240213,152600,4671705965,3850,3850,3850,3850,0
20240213,152500,4671705965,3850,3850,3850,3850,0
20240213,152400,4671705965,3850,3850,3850,3850,0
20240213,152300,4671705965,3850,3850,3850,3850,0
20240213,152200,4671705965,3850,3850,3850,3850,0
20240213,152100,4671705965,3850,3850,3850,3850,0
20240213,152000,4671705965,3850,3850,3850,3850,0
20240213,151900,4671705965,3850,3855,3860,3850,5776
20240213,151800,4649440200,3855,3865,3870,3855,9206
20240213,151700,4613882160,3865,3865,3870,3865,4010
20240213,151600,4598378105,3865,3865,3870,3860,4335
20240213,151500,4581628390,3865,3870,3875,3865,8084
20240213,151400,4550356340,3875,3875,3880,3865,7007
20240213,151300,4523221335,3875,3860,3875,3860,14671
20240213,151200,4466532010,3860,3860,3860,3850,19394
20240213,151100,4391693465,3860,3865,3870,3860,10585
20240213,151000,4350807440,3865,3870,3870,3865,13519
20240213,150900,4298530920,3870,3865,3875,3855,23995
20240213,150800,4205690590,3870,3865,3875,3860,21965
20240213,150700,4120718255,3870,3865,3880,3850,34376
20240213,150600,3987780780,3865,3830,3870,3820,39901
20240213,150500,3833888870,3830,3835,3840,3830,3095
20240213,150400,3822024565,3835,3830,3840,3830,5331
20240213,150300,3801576795,3830,3825,3830,3825,107
20240213,150200,3801167090,3830,3830,3830,3825,4014
20240213,150100,3785807205,3830,3830,3835,3830,1699
20240213,150000,3779300025,3830,3830,3835,3830,389
20240213,145900,3777810140,3830,3835,3835,3830,1255
20240213,145800,3773000715,3835,3835,3835,3825,1733
20240213,145700,3766363950,3830,3835,3835,3830,419
20240213,145600,3764759075,3830,3825,3830,3825,587
20240213,145500,3762512460,3830,3825,3830,3820,1387
20240213,145400,3757206035,3825,3820,3825,3820,2066
20240213,145300,3749313910,3825,3820,3825,3820,7002
20240213,145200,3722548730,3825,3825,3825,3825,317
20240213,145100,3721336205,3825,3825,3825,3825,500
20240213,145000,3719423705,3825,3825,3835,3820,3149
20240213,144900,3707385355,3825,3825,3825,3825,157
20240213,144800,3706784830,3840,3825,3840,3820,5691
20240213,144700,3685017130,3825,3840,3840,3825,5930
20240213,144600,3662303580,3835,3835,3835,3835,1786
20240213,144500,3655454270,3840,3835,3840,3835,1003
20240213,144400,3651605165,3830,3830,3830,3825,3490
20240213,144300,3638239965,3830,3840,3840,3830,8949
20240213,144200,3603917695,3840,3845,3845,3840,3382
20240213,144100,3590929760,3845,3845,3850,3845,1201
20240213,144000,3586311910,3845,3840,3845,3840,527
20240213,143900,3584288095,3840,3850,3850,3840,11553
20240213,143800,3539891115,3850,3850,3850,3850,527
20240213,143700,3537862165,3850,3855,3855,3850,1706
20240213,143600,3531286475,3855,3865,3865,3855,149
20240213,143500,3530711990,3865,3860,3865,3860,765
20240213,143400,3527756410,3855,3845,3855,3845,1667
20240213,143300,3521338165,3845,3860,3860,3845,2000
20240213,143200,3513633085,3860,3850,3860,3840,5728
20240213,143100,3491573045,3850,3840,3850,3840,1008
20240213,143000,3487702305,3840,3845,3845,3840,1862
20240213,142900,3480546195,3850,3845,3850,3845,696
20240213,142800,3477869390,3850,3845,3850,3845,7913
20240213,142700,3447443395,3845,3850,3850,3845,2585
20240213,142600,3437502875,3850,3855,3860,3850,7944
20240213,142500,3406912415,3855,3860,3865,3855,10481
20240213,142400,3366494800,3860,3860,3865,3860,2667
20240213,142300,3356198080,3860,3865,3870,3855,1797
20240213,142200,3349260965,3860,3860,3870,3860,5451
20240213,142100,3328195095,3865,3860,3865,3860,1779
20240213,142000,3321328140,3860,3865,3865,3860,2643
20240213,141900,3311126155,3860,3860,3865,3860,1121
20240213,141800,3306799045,3860,3865,3870,3860,4399
20240213,141700,3289799285,3870,3860,3870,3855,3586
20240213,141600,3275951925,3865,3865,3870,3865,4364
20240213,141500,3259074705,3870,3870,3870,3860,4863
20240213,141400,3240276395,3870,3865,3875,3865,7455
20240213,141300,3211425770,3860,3860,3865,3860,2991
20240213,141200,3199877405,3865,3850,3865,3850,5999
20240213,141100,3176733650,3845,3855,3855,3845,10757
20240213,141000,3135282760,3855,3840,3855,3840,17675
20240213,140900,3067292955,3840,3830,3845,3830,6461
20240213,140800,3042491410,3830,3825,3830,3825,1117
20240213,140700,3038218880,3825,3820,3825,3815,3003
20240213,140600,3026736130,3820,3810,3820,3805,1641
20240213,140500,3020484460,3820,3810,3820,3810,654
20240213,140400,3017987680,3820,3820,3820,3820,0
20240213,140300,3017987680,3820,3815,3820,3810,497
20240213,140200,3016093295,3815,3825,3825,3815,69
20240213,140100,3015829935,3825,3820,3830,3815,1457
20240213,140000,3010266795,3825,3815,3825,3815,105
20240213,135900,3009866200,3825,3825,3830,3825,125
20240213,135800,3009387970,3830,3815,3830,3805,3757
20240213,135700,2995057420,3815,3840,3845,3815,2892
20240213,135600,2983983840,3840,3830,3840,3825,5694
20240213,135500,2962148440,3825,3815,3825,3815,6215
20240213,135400,2938409150,3810,3810,3810,3810,863
20240213,135300,2935121120,3810,3810,3810,3810,641
20240213,135200,2932678910,3810,3815,3815,3810,123
20240213,135100,2932210230,3820,3815,3820,3815,4781
20240213,135000,2913950075,3815,3815,3815,3805,165
20240213,134900,2913321220,3815,3810,3815,3810,655
20240213,134800,2910823240,3815,3815,3820,3805,6528
20240213,134700,2885942190,3815,3805,3815,3805,3190
20240213,134600,2873787060,3805,3805,3805,3800,1575
20240213,134500,2867800230,3805,3805,3805,3800,533
20240213,134400,2865774030,3805,3795,3805,3795,2522
20240213,134300,2856198270,3795,3795,3795,3795,655
20240213,134200,2853712545,3795,3795,3800,3795,233
20240213,134100,2852827660,3800,3800,3800,3800,2155
20240213,134000,2844638660,3800,3800,3800,3800,1253
20240213,133900,2839877260,3800,3800,3800,3800,1630
20240213,133800,2833683260,3800,3805,3810,3800,1542
20240213,133700,2827818435,3805,3810,3810,3805,2477
20240213,133600,2818386065,3810,3805,3810,3800,2049
20240213,133500,2810590115,3805,3805,3805,3800,3427
20240213,133400,2797562705,3805,3800,3805,3800,1867
20240213,133300,2790467845,3800,3790,3800,3790,1302
20240213,133200,2785532340,3795,3800,3800,3795,2447
20240213,133100,2776237485,3800,3800,3805,3800,2000
20240213,133000,2768636980,3805,3810,3810,3805,238
20240213,132900,2767730950,3810,3800,3810,3800,3689
20240213,132800,2753699905,3805,3800,3805,3800,398
20240213,132700,2752187395,3805,3800,3805,3795,4074
20240213,132600,2736706675,3800,3795,3800,3795,2168
20240213,132500,2728478915,3795,3790,3800,3780,4078
20240213,132400,2713004230,3790,3795,3795,3780,792
20240213,132300,2710002820,3795,3790,3795,3775,2460
20240213,132200,2700701075,3785,3785,3795,3780,3283
20240213,132100,2688259580,3780,3785,3785,3775,3928
20240213,132000,2673403700,3780,3765,3785,3765,1286
20240213,131900,2668540780,3780,3770,3780,3765,2624
20240213,131800,2658648770,3770,3770,3770,3770,101
20240213,131700,2658268000,3770,3770,3770,3770,15
20240213,131600,2658211450,3765,3765,3765,3765,551
20240213,131500,2656136935,3765,3770,3770,3765,1275
20240213,131400,2651336310,3770,3770,3770,3770,64
20240213,131300,2651095030,3765,3765,3765,3760,874
20240213,131200,2647804920,3760,3765,3765,3760,2163
20240213,131100,2639669540,3770,3775,3775,3760,8866
20240213,131000,2606253420,3775,3775,3775,3775,1646
20240213,130900,2600039770,3775,3775,3775,3775,105
20240213,130800,2599643395,3775,3780,3785,3775,392
20240213,130700,2598163530,3780,3780,3785,3780,1321
20240213,130600,2593170070,3775,3780,3780,3775,222
20240213,130500,2592331865,3780,3780,3780,3780,220
20240213,130400,2591500265,3780,3775,3780,3775,195
20240213,130300,2590763785,3775,3775,3780,3775,653
20240213,130200,2588296460,3775,3780,3785,3775,132
20240213,130100,2587797925,3780,3780,3780,3780,341
20240213,130000,2586508945,3770,3775,3780,3770,1294
20240213,125900,2581626750,3775,3775,3775,3775,47
20240213,125800,2581449325,3775,3775,3775,3775,3
20240213,125700,2581438000,3770,3770,3770,3770,98
20240213,125600,2581068540,3770,3770,3780,3770,2011
20240213,125500,2573485550,3775,3780,3790,3775,672
20240213,125400,2570946325,3780,3775,3780,3770,265
20240213,125300,2569944745,3775,3780,3790,3775,1665
20240213,125200,2563656125,3780,3780,3780,3780,123
20240213,125100,2563191185,3780,3785,3795,3780,2084
20240213,125000,2555306040,3790,3785,3790,3785,485
20240213,124900,2553470310,3795,3785,3795,3785,197
20240213,124800,2552724655,3790,3800,3800,3790,2939
20240213,124700,2541573850,3795,3795,3800,3790,2427
20240213,124600,2532361535,3790,3790,3795,3790,589
20240213,124500,2530128005,3785,3785,3785,3785,150
20240213,124400,2529560255,3790,3785,3790,3785,245
20240213,124300,2528632660,3785,3785,3785,3780,568
20240213,124200,2526482860,3785,3785,3785,3785,897
20240213,124100,2523087715,3785,3785,3785,3780,420
20240213,124000,2521499630,3780,3780,3780,3780,16
20240213,123900,2521439150,3780,3780,3780,3780,242
20240213,123800,2520524390,3780,3780,3780,3775,3692
20240213,123700,2506583960,3780,3780,3780,3780,110
20240213,123600,2506168160,3780,3780,3780,3780,417
20240213,123500,2504591900,3775,3780,3780,3775,928
20240213,123400,2501084565,3775,3775,3775,3775,1
20240213,123300,2501080790,3770,3770,3770,3770,1175
20240213,123200,2496651040,3770,3775,3780,3770,694
20240213,123100,2494031010,3775,3785,3785,3775,3434
20240213,123000,2481054800,3785,3790,3790,3785,107
20240213,122900,2480649800,3785,3785,3785,3785,19
20240213,122800,2480577885,3790,3785,3790,3785,344
20240213,122700,2479275820,3780,3795,3795,3780,2801
20240213,122600,2468683885,3785,3790,3790,3785,1075
20240213,122500,2464614470,3795,3795,3795,3795,0
20240213,122400,2464614470,3795,3790,3795,3790,749
20240213,122300,2461774180,3790,3795,3795,3790,402
20240213,122200,2460250400,3795,3790,3800,3785,1837
20240213,122100,2453290610,3800,3800,3800,3800,1340
20240213,122000,2448198610,3800,3795,3800,3795,501
20240213,121900,2446297310,3790,3790,3795,3790,1006
20240213,121800,2442481920,3790,3790,3795,3790,330
20240213,121700,2441231215,3790,3790,3790,3770,901
20240213,121600,2437818045,3780,3800,3800,3770,8179
20240213,121500,2406906955,3800,3805,3815,3780,9808
20240213,121400,2369717500,3805,3820,3820,3800,9180
20240213,121300,2334710080,3820,3800,3850,3800,61380
20240213,121200,2100164105,3800,3785,3800,3785,8831
20240213,121100,2066687570,3785,3775,3785,3775,1673
20240213,121000,2060361465,3770,3770,3770,3770,0
20240213,120900,2060361465,3770,3780,3780,3770,329
20240213,120800,2059119860,3780,3775,3780,3775,221
20240213,120700,2058285580,3775,3780,3780,3775,53
20240213,120600,2058085260,3780,3780,3780,3780,0
20240213,120500,2058085260,3780,3770,3780,3770,605
20240213,120400,2055802630,3770,3770,3770,3770,736
20240213,120300,2053027910,3770,3780,3780,3770,3
20240213,120200,2053016590,3770,3770,3780,3770,1766
20240213,120100,2046358760,3770,3770,3770,3770,300
20240213,120000,2045227760,3780,3770,3780,3770,213
20240213,115900,2044424740,3765,3765,3765,3765,0
20240213,115800,2044424740,3765,3765,3765,3760,1086
20240213,115700,2040336975,3765,3765,3765,3765,13
20240213,115600,2040288030,3780,3780,3780,3760,1910
20240213,115500,2033098405,3780,3765,3780,3765,1731
20240213,115400,2026567585,3770,3765,3770,3765,509
20240213,115300,2024651150,3765,3770,3775,3765,645
20240213,115200,2022222515,3765,3775,3780,3765,1451
20240213,115100,2016749715,3770,3770,3770,3770,1487
20240213,115000,2011143725,3770,3770,3770,3770,100
20240213,114900,2010766725,3770,3770,3770,3770,306
20240213,114800,2009613105,3770,3760,3770,3760,51
20240213,114700,2009421335,3765,3765,3765,3765,1121
20240213,114600,2005200770,3765,3760,3765,3760,751
20240213,114500,2002374505,3765,3765,3765,3765,265
20240213,114400,2001376780,3765,3750,3765,3745,1492
20240213,114300,1995779045,3750,3755,3755,3750,262
20240213,114200,1994796245,3765,3765,3765,3765,1
20240213,114100,1994792480,3770,3770,3770,3770,300
20240213,114000,1993661480,3770,3755,3770,3750,1436
20240213,113900,1988273295,3760,3775,3775,3735,14888
20240213,113800,1932518665,3750,3780,3780,3750,14372
20240213,113700,1878547585,3760,3765,3785,3760,1385
20240213,113600,1873334410,3785,3770,3785,3765,2361
20240213,113500,1864435585,3770,3780,3780,3770,3608
20240213,113400,1850816160,3780,3780,3780,3780,641
20240213,113300,1848393180,3780,3780,3780,3775,170
20240213,113200,1847750825,3780,3780,3780,3780,1
20240213,113100,1847747045,3770,3770,3770,3770,833
20240213,113000,1844606635,3780,3780,3780,3780,1
20240213,112900,1844602855,3780,3765,3780,3765,3755
20240213,112800,1830464020,3780,3775,3780,3765,2043
20240213,112700,1822768755,3775,3765,3775,3765,252
20240213,112600,1821819465,3760,3765,3765,3760,2418
20240213,112500,1812723220,3775,3765,3775,3765,42
20240213,112400,1812564870,3765,3770,3770,3765,1253
20240213,112300,1807846770,3785,3785,3785,3785,0
20240213,112200,1807846770,3785,3765,3785,3765,345
20240213,112100,1806547675,3765,3770,3770,3765,3813
20240213,112000,1792182270,3775,3775,3775,3775,1100
20240213,111900,1788029770,3785,3780,3790,3780,2874
20240213,111800,1777162090,3780,3785,3795,3780,393
20240213,111700,1775673080,3785,3785,3795,3785,1065
20240213,111600,1771635380,3785,3795,3795,3785,888
20240213,111500,1768273930,3795,3785,3795,3785,3
20240213,111400,1768262555,3790,3795,3795,3790,826
20240213,111300,1765130150,3795,3795,3795,3795,1238
20240213,111200,1760431940,3795,3785,3795,3785,3556
20240213,111100,1746965465,3785,3780,3785,3775,1099
20240213,111000,1742812320,3780,3780,3785,3780,2252
20240213,110900,1734299755,3780,3775,3780,3770,522
20240213,110800,1732329350,3780,3775,3780,3775,813
20240213,110700,1729259885,3775,3780,3780,3775,515
20240213,110600,1727315745,3780,3780,3780,3780,100
20240213,110500,1726937745,3780,3775,3780,3775,152
20240213,110400,1726363935,3780,3780,3785,3780,278
20240213,110300,1725313090,3775,3785,3790,3775,2136
20240213,110200,1717230480,3790,3785,3790,3775,2331
20240213,110100,1708408040,3785,3770,3785,3770,4057
20240213,110000,1693083655,3770,3770,3770,3770,120
20240213,105900,1692631255,3770,3770,3770,3770,1033
20240213,105800,1688736845,3770,3770,3770,3770,500
20240213,105700,1686851845,3760,3760,3760,3760,203
20240213,105600,1686088565,3760,3775,3775,3755,2339
20240213,105500,1677293900,3775,3760,3775,3760,1090
20240213,105400,1673195485,3765,3765,3765,3765,65
20240213,105300,1672950760,3760,3770,3775,3760,1276
20240213,105200,1668142085,3770,3770,3770,3770,149
20240213,105100,1667580355,3770,3775,3775,3770,397
20240213,105000,1666082100,3775,3775,3775,3775,1139
20240213,104900,1661782375,3775,3780,3780,3770,212
20240213,104800,1660981095,3770,3770,3780,3770,11735
20240213,104700,1616731305,3765,3760,3765,3760,1446
20240213,104600,1611292125,3755,3755,3755,3755,654
20240213,104500,1608836355,3755,3760,3765,3755,1887
20240213,104400,1601743730,3765,3765,3770,3765,1100
20240213,104300,1597598260,3765,3765,3765,3765,853
20240213,104200,1594386715,3765,3770,3770,3765,2531
20240213,104100,1584856335,3770,3770,3770,3770,279
20240213,104000,1583804505,3765,3760,3770,3760,933
20240213,103900,1580294750,3760,3760,3760,3760,0
20240213,103800,1580294750,3760,3760,3760,3760,547
20240213,103700,1578238030,3755,3760,3760,3755,1277
20240213,103600,1573436995,3775,3775,3780,3775,997
20240213,103500,1569673310,3775,3770,3775,3770,26
20240213,103400,1569575285,3770,3765,3770,3760,576
20240213,103300,1567405695,3775,3765,3775,3765,546
20240213,103200,1565345085,3770,3770,3780,3770,987
20240213,103100,1561620525,3760,3775,3785,3750,6703
20240213,103000,1536411415,3785,3790,3790,3785,7
20240213,102900,1536384915,3785,3775,3790,3775,4244
20240213,102800,1520325940,3765,3760,3765,3760,288
20240213,102700,1519242055,3760,3775,3780,3760,2294
20240213,102600,1510589175,3775,3770,3775,3755,1517
20240213,102500,1504880125,3770,3750,3770,3750,1017
20240213,102400,1501058320,3750,3750,3750,3750,0
20240213,102300,1501058320,3750,3755,3755,3750,1227
20240213,102200,1496451435,3750,3750,3755,3750,812
20240213,102100,1493406410,3750,3765,3770,3750,2560
20240213,102000,1483805075,3760,3760,3765,3760,150
20240213,101900,1483241070,3760,3760,3760,3750,1552
20240213,101800,1477415050,3760,3760,3760,3760,1
20240213,101700,1477411290,3750,3755,3760,3750,1737
20240213,101600,1470897525,3750,3755,3755,3750,2378
20240213,101500,1461968630,3755,3750,3755,3745,2096
20240213,101400,1454114140,3745,3755,3755,3745,2584
20240213,101300,1444430675,3755,3755,3755,3755,856
20240213,101200,1441216395,3760,3770,3775,3760,6669
20240213,101100,1416094450,3775,3770,3775,3770,3105
20240213,101000,1404388590,3770,3775,3775,3770,1945
20240213,100900,1397047075,3775,3780,3780,3775,617
20240213,100800,1394717875,3780,3775,3780,3775,155
20240213,100700,1394132725,3780,3780,3780,3780,583
20240213,100600,1391928985,3780,3780,3780,3780,1115
20240213,100500,1387714285,3780,3780,3780,3770,591
20240213,100400,1385485935,3770,3780,3780,3770,12828
20240213,100300,1337100325,3780,3775,3780,3775,2229
20240213,100200,1328684785,3780,3790,3790,3780,446
20240213,100100,1326994525,3790,3775,3790,3775,18
20240213,100000,1326926545,3775,3795,3800,3775,4549
20240213,095900,1309699430,3795,3790,3800,3790,217
20240213,095800,1308876345,3800,3790,3800,3790,7380
20240213,095700,1280851805,3790,3785,3795,3785,192
20240213,095600,1280124215,3785,3785,3795,3780,2451
20240213,095500,1270840725,3795,3770,3795,3770,8274
20240213,095400,1239484230,3775,3770,3775,3770,2926
20240213,095300,1228448210,3770,3770,3775,3770,1510
20240213,095200,1222749485,3775,3775,3775,3770,1380
20240213,095100,1217544360,3770,3780,3780,3770,5093
20240213,095000,1198302965,3785,3780,3785,3780,625
20240213,094900,1195940195,3780,3785,3785,3780,2405
20240213,094800,1186849090,3785,3790,3795,3785,1393
20240213,094700,1181570670,3790,3790,3800,3790,4595
20240213,094600,1164139610,3790,3775,3795,3775,5709
20240213,094500,1142526595,3775,3770,3775,3770,1377
20240213,094400,1137335040,3770,3770,3770,3760,1784
20240213,094300,1130610465,3770,3770,3770,3760,646
20240213,094200,1128176625,3770,3770,3770,3760,1099
20240213,094100,1124041585,3770,3760,3770,3755,2454
20240213,094000,1114816120,3760,3755,3760,3750,456
20240213,093900,1113105355,3760,3745,3760,3745,4665
20240213,093800,1095605100,3745,3765,3765,3745,1437
20240213,093700,1090209030,3745,3770,3770,3745,6580
20240213,093600,1065476175,3770,3760,3770,3760,1331
20240213,093500,1060467605,3760,3740,3760,3740,2119
20240213,093400,1052524135,3740,3750,3750,3740,3364
20240213,093300,1039934535,3750,3755,3755,3750,1694
20240213,093200,1033581805,3755,3755,3760,3750,4367
20240213,093100,1017186055,3760,3760,3770,3755,1895
20240213,093000,1010059350,3775,3770,3775,3760,2592
20240213,092900,1000279525,3770,3760,3770,3755,1827
20240213,092800,993413835,3775,3775,3780,3760,1276
20240213,092700,988605250,3780,3775,3780,3760,6367
20240213,092600,964601595,3780,3750,3780,3750,6448
20240213,092500,940391605,3760,3755,3760,3740,1723
20240213,092400,933942500,3745,3740,3760,3740,3701
20240213,092300,920090595,3740,3755,3755,3740,10253
20240213,092200,881675830,3750,3780,3780,3750,6407
20240213,092100,857566620,3780,3785,3785,3770,5071
20240213,092000,838443385,3785,3790,3790,3780,1155
20240213,091900,834072135,3790,3775,3790,3765,8820
20240213,091800,800721460,3765,3775,3785,3760,5434
20240213,091700,780251320,3760,3775,3775,3760,6370
20240213,091600,756229575,3785,3800,3800,3775,12266
20240213,091500,709745085,3800,3790,3830,3790,12793
20240213,091400,661039305,3790,3775,3795,3775,9087
20240213,091300,626667070,3780,3750,3780,3750,7977
20240213,091200,596611095,3750,3750,3750,3710,10649
20240213,091100,556865890,3755,3765,3780,3755,14981
20240213,091000,500436205,3760,3725,3760,3705,30490
20240213,090900,386405600,3705,3725,3735,3705,6556
20240213,090800,362053155,3735,3735,3740,3710,10027
20240213,090700,324752665,3740,3725,3740,3725,2764
20240213,090600,314431380,3740,3740,3740,3715,10929
20240213,090500,273780255,3725,3745,3750,3720,6014
20240213,090400,251302475,3745,3730,3755,3730,8502
20240213,090300,219465855,3730,3735,3745,3730,3380
20240213,090200,206834650,3735,3715,3750,3715,15347
20240213,090100,149627800,3715,3710,3720,3690,5805
20240213,090000,128084360,3700,3740,3755,3680,34115