KissMeData/024740/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,190300,779927455,2510,2510,2510,2510,2762
20240213,190200,779927455,2510,2510,2510,2510,0
20240213,190100,779927455,2510,2510,2510,2510,0
20240213,190000,779927455,2510,2510,2510,2510,0
20240213,185900,779927455,2510,2510,2510,2510,0
20240213,185800,779927455,2510,2510,2510,2510,0
20240213,185700,779927455,2510,2510,2510,2510,0
20240213,185600,779927455,2510,2510,2510,2510,0
20240213,185500,779927455,2510,2510,2510,2510,0
20240213,185400,779927455,2510,2510,2510,2510,0
20240213,185300,779927455,2510,2510,2510,2510,0
20240213,185200,779927455,2510,2510,2510,2510,0
20240213,185100,779927455,2510,2510,2510,2510,0
20240213,185000,779927455,2510,2510,2510,2510,0
20240213,184900,779927455,2510,2510,2510,2510,0
20240213,184800,779927455,2510,2510,2510,2510,0
20240213,184700,779927455,2510,2510,2510,2510,0
20240213,184600,779927455,2510,2510,2510,2510,0
20240213,184500,779927455,2510,2510,2510,2510,0
20240213,184400,779927455,2510,2510,2510,2510,0
20240213,184300,779927455,2510,2510,2510,2510,0
20240213,184200,779927455,2510,2510,2510,2510,0
20240213,184100,779927455,2510,2510,2510,2510,0
20240213,184000,779927455,2510,2510,2510,2510,0
20240213,183900,779927455,2510,2510,2510,2510,0
20240213,183800,779927455,2510,2510,2510,2510,0
20240213,183700,779927455,2510,2510,2510,2510,0
20240213,183600,779927455,2510,2510,2510,2510,0
20240213,183500,779927455,2510,2510,2510,2510,0
20240213,183400,779927455,2510,2510,2510,2510,0
20240213,183300,779927455,2510,2510,2510,2510,2762
20240213,183200,779927455,2510,2510,2510,2510,0
20240213,183100,779927455,2510,2510,2510,2510,0
20240213,183000,779927455,2510,2510,2510,2510,0
20240213,182900,779927455,2510,2510,2510,2510,0
20240213,182800,779927455,2510,2510,2510,2510,0
20240213,182700,779927455,2510,2510,2510,2510,0
20240213,182600,779927455,2510,2510,2510,2510,0
20240213,182500,779927455,2510,2510,2510,2510,0
20240213,182400,779927455,2510,2510,2510,2510,0
20240213,182300,779927455,2510,2510,2510,2510,0
20240213,182200,779927455,2510,2510,2510,2510,0
20240213,182100,779927455,2510,2510,2510,2510,0
20240213,182000,779927455,2510,2510,2510,2510,0
20240213,181900,779927455,2510,2510,2510,2510,0
20240213,181800,779927455,2510,2510,2510,2510,0
20240213,181700,779927455,2510,2510,2510,2510,0
20240213,181600,779927455,2510,2510,2510,2510,0
20240213,181500,779927455,2510,2510,2510,2510,0
20240213,181400,779927455,2510,2510,2510,2510,0
20240213,181300,779927455,2510,2510,2510,2510,0
20240213,181200,779927455,2510,2510,2510,2510,0
20240213,181100,779927455,2510,2510,2510,2510,0
20240213,181000,779927455,2510,2510,2510,2510,0
20240213,180900,779927455,2510,2510,2510,2510,0
20240213,180800,779927455,2510,2510,2510,2510,0
20240213,180700,779927455,2510,2510,2510,2510,0
20240213,180600,779927455,2510,2510,2510,2510,0
20240213,180500,779927455,2510,2510,2510,2510,0
20240213,180400,779927455,2510,2510,2510,2510,0
20240213,180300,779927455,2510,2510,2510,2510,2762
20240213,180200,779927455,2510,2510,2510,2510,0
20240213,180100,779927455,2510,2510,2510,2510,0
20240213,180000,779927455,2510,2510,2510,2510,0
20240213,175900,779927455,2510,2510,2510,2510,0
20240213,175800,779927455,2510,2510,2510,2510,0
20240213,175700,779927455,2510,2510,2510,2510,0
20240213,175600,779927455,2510,2510,2510,2510,0
20240213,175500,779927455,2510,2510,2510,2510,0
20240213,175400,779927455,2510,2510,2510,2510,0
20240213,175300,779927455,2510,2510,2510,2510,0
20240213,175200,779927455,2510,2510,2510,2510,0
20240213,175100,779927455,2510,2510,2510,2510,0
20240213,175000,779927455,2510,2510,2510,2510,0
20240213,174900,779927455,2510,2510,2510,2510,0
20240213,174800,779927455,2510,2510,2510,2510,0
20240213,174700,779927455,2510,2510,2510,2510,0
20240213,174600,779927455,2510,2510,2510,2510,0
20240213,174500,779927455,2510,2510,2510,2510,0
20240213,174400,779927455,2510,2510,2510,2510,0
20240213,174300,779927455,2510,2510,2510,2510,0
20240213,174200,779927455,2510,2510,2510,2510,0
20240213,174100,779927455,2510,2510,2510,2510,0
20240213,174000,779927455,2510,2510,2510,2510,0
20240213,173900,779927455,2510,2510,2510,2510,0
20240213,173800,779927455,2510,2510,2510,2510,0
20240213,173700,779927455,2510,2510,2510,2510,0
20240213,173600,779927455,2510,2510,2510,2510,0
20240213,173500,779927455,2510,2510,2510,2510,0
20240213,173400,779927455,2510,2510,2510,2510,0
20240213,173300,779927455,2510,2510,2510,2510,2762
20240213,173200,779927455,2510,2510,2510,2510,0
20240213,173100,779927455,2510,2510,2510,2510,0
20240213,173000,779927455,2510,2510,2510,2510,0
20240213,172900,779927455,2510,2510,2510,2510,0
20240213,172800,779927455,2510,2510,2510,2510,0
20240213,172700,779927455,2510,2510,2510,2510,0
20240213,172600,779927455,2510,2510,2510,2510,0
20240213,172500,779927455,2510,2510,2510,2510,0
20240213,172400,779927455,2510,2510,2510,2510,0
20240213,172300,779927455,2510,2510,2510,2510,0
20240213,172200,779927455,2510,2510,2510,2510,0
20240213,172100,779927455,2510,2510,2510,2510,0
20240213,172000,779927455,2510,2510,2510,2510,0
20240213,171900,779927455,2510,2510,2510,2510,0
20240213,171800,779927455,2510,2510,2510,2510,0
20240213,171700,779927455,2510,2510,2510,2510,0
20240213,171600,779927455,2510,2510,2510,2510,0
20240213,171500,779927455,2510,2510,2510,2510,0
20240213,171400,779927455,2510,2510,2510,2510,0
20240213,171300,779927455,2510,2510,2510,2510,0
20240213,171200,779927455,2510,2510,2510,2510,0
20240213,171100,779927455,2510,2510,2510,2510,0
20240213,171000,779927455,2510,2510,2510,2510,0
20240213,170900,779927455,2510,2510,2510,2510,0
20240213,170800,779927455,2510,2510,2510,2510,0
20240213,170700,779927455,2510,2510,2510,2510,0
20240213,170600,779927455,2510,2510,2510,2510,0
20240213,170500,779927455,2510,2510,2510,2510,0
20240213,170400,779927455,2510,2510,2510,2510,0
20240213,170300,779927455,2510,2510,2510,2510,2762
20240213,170200,779927455,2510,2510,2510,2510,0
20240213,170100,779927455,2510,2510,2510,2510,0
20240213,170000,779927455,2510,2510,2510,2510,0
20240213,165900,779927455,2510,2510,2510,2510,0
20240213,165800,779927455,2510,2510,2510,2510,0
20240213,165700,779927455,2510,2510,2510,2510,0
20240213,165600,779927455,2510,2510,2510,2510,0
20240213,165500,779927455,2510,2510,2510,2510,0
20240213,165400,779927455,2510,2510,2510,2510,0
20240213,165300,779927455,2510,2510,2510,2510,0
20240213,165200,779927455,2510,2510,2510,2510,0
20240213,165100,779927455,2510,2510,2510,2510,0
20240213,165000,779927455,2510,2510,2510,2510,0
20240213,164900,779927455,2510,2510,2510,2510,0
20240213,164800,779927455,2510,2510,2510,2510,0
20240213,164700,779927455,2510,2510,2510,2510,0
20240213,164600,779927455,2510,2510,2510,2510,0
20240213,164500,779927455,2510,2510,2510,2510,0
20240213,164400,779927455,2510,2510,2510,2510,0
20240213,164300,779927455,2510,2510,2510,2510,0
20240213,164200,779927455,2510,2510,2510,2510,0
20240213,164100,779927455,2510,2510,2510,2510,0
20240213,164000,779927455,2510,2510,2510,2510,0
20240213,163900,779927455,2510,2510,2510,2510,0
20240213,163800,779927455,2510,2510,2510,2510,0
20240213,163700,779927455,2510,2510,2510,2510,0
20240213,163600,779927455,2510,2510,2510,2510,0
20240213,163500,779927455,2510,2510,2510,2510,0
20240213,163400,779927455,2510,2510,2510,2510,0
20240213,163300,779927455,2510,2510,2510,2510,2762
20240213,163200,779927455,2510,2510,2510,2510,0
20240213,163100,779927455,2510,2510,2510,2510,0
20240213,163000,779927455,2510,2510,2510,2510,0
20240213,162900,779927455,2510,2510,2510,2510,0
20240213,162800,779927455,2510,2510,2510,2510,0
20240213,162700,779927455,2510,2510,2510,2510,0
20240213,162600,779927455,2510,2510,2510,2510,0
20240213,162500,779927455,2510,2510,2510,2510,0
20240213,162400,779927455,2510,2510,2510,2510,0
20240213,162300,779927455,2510,2510,2510,2510,0
20240213,162200,779927455,2510,2510,2510,2510,0
20240213,162100,779927455,2510,2510,2510,2510,0
20240213,162000,779927455,2510,2510,2510,2510,0
20240213,161900,779927455,2510,2510,2510,2510,0
20240213,161800,779927455,2510,2510,2510,2510,0
20240213,161700,779927455,2510,2510,2510,2510,0
20240213,161600,779927455,2510,2510,2510,2510,0
20240213,161500,779927455,2510,2510,2510,2510,0
20240213,161400,779927455,2510,2510,2510,2510,0
20240213,161300,779927455,2510,2510,2510,2510,0
20240213,161200,779927455,2510,2510,2510,2510,0
20240213,161100,779927455,2510,2510,2510,2510,0
20240213,161000,779927455,2510,2510,2510,2510,0
20240213,160900,779927455,2510,2510,2510,2510,0
20240213,160800,779927455,2510,2510,2510,2510,0
20240213,160700,779927455,2510,2510,2510,2510,0
20240213,160600,779927455,2510,2510,2510,2510,0
20240213,160500,779927455,2510,2510,2510,2510,0
20240213,160400,779927455,2510,2510,2510,2510,0
20240213,160300,779927455,2510,2510,2510,2510,2762
20240213,160200,779927455,2510,2510,2510,2510,0
20240213,160100,779927455,2510,2510,2510,2510,0
20240213,160000,779927455,2510,2510,2510,2510,0
20240213,155900,779927455,2510,2510,2510,2510,0
20240213,155800,779927455,2510,2510,2510,2510,0
20240213,155700,779927455,2510,2510,2510,2510,0
20240213,155600,779927455,2510,2510,2510,2510,0
20240213,155500,779927455,2510,2510,2510,2510,0
20240213,155400,779927455,2510,2510,2510,2510,0
20240213,155300,779927455,2510,2510,2510,2510,0
20240213,155200,779927455,2510,2510,2510,2510,0
20240213,155100,779927455,2510,2510,2510,2510,0
20240213,155000,779927455,2510,2510,2510,2510,0
20240213,154900,779927455,2510,2510,2510,2510,0
20240213,154800,779927455,2510,2510,2510,2510,0
20240213,154700,779927455,2510,2510,2510,2510,0
20240213,154600,779927455,2510,2510,2510,2510,0
20240213,154500,779927455,2510,2510,2510,2510,0
20240213,154400,779927455,2510,2510,2510,2510,0
20240213,154300,779927455,2510,2510,2510,2510,0
20240213,154200,779927455,2510,2510,2510,2510,0
20240213,154100,779927455,2510,2510,2510,2510,0
20240213,154000,779927455,2510,2510,2510,2510,0
20240213,153900,779927455,2510,2510,2510,2510,0
20240213,153800,779927455,2510,2510,2510,2510,0
20240213,153700,779927455,2510,2510,2510,2510,0
20240213,153600,779927455,2510,2510,2510,2510,0
20240213,153500,779927455,2510,2510,2510,2510,0
20240213,153400,779927455,2510,2510,2510,2510,0
20240213,153300,779927455,2510,2510,2510,2510,2762
20240213,153200,779927455,2510,2510,2510,2510,0
20240213,153100,779927455,2510,2510,2510,2510,0
20240213,153000,779927455,2510,2510,2510,2510,2762
20240213,152900,772994835,2510,2510,2510,2510,0
20240213,152800,772994835,2510,2510,2510,2510,0
20240213,152700,772994835,2510,2510,2510,2510,0
20240213,152600,772994835,2510,2510,2510,2510,0
20240213,152500,772994835,2510,2510,2510,2510,0
20240213,152400,772994835,2510,2510,2510,2510,0
20240213,152300,772994835,2510,2510,2510,2510,0
20240213,152200,772994835,2510,2510,2510,2510,0
20240213,152100,772994835,2510,2510,2510,2510,0
20240213,152000,772994835,2510,2510,2510,2510,0
20240213,151900,772994835,2510,2510,2520,2510,1665
20240213,151800,768812525,2520,2515,2520,2510,1429
20240213,151700,765220405,2520,2520,2520,2510,1439
20240213,151600,761594505,2510,2520,2520,2510,1171
20240213,151500,758651580,2520,2520,2520,2515,409
20240213,151400,757622930,2520,2515,2520,2515,633
20240213,151300,756030925,2520,2520,2520,2520,3
20240213,151200,756023365,2520,2515,2520,2515,3607
20240213,151100,746951640,2515,2520,2520,2515,69
20240213,151000,746778075,2520,2515,2520,2515,306
20240213,150900,746007975,2510,2510,2510,2510,0
20240213,150800,746007975,2510,2510,2510,2510,405
20240213,150700,744991425,2515,2515,2515,2515,411
20240213,150600,743957760,2515,2515,2515,2515,581
20240213,150500,742496545,2515,2515,2515,2515,490
20240213,150400,741264195,2515,2515,2515,2515,5185
20240213,150300,728223920,2520,2520,2520,2520,5
20240213,150200,728211320,2520,2515,2520,2515,483
20240213,150100,726995550,2515,2515,2515,2515,1001
20240213,150000,724478035,2510,2510,2510,2510,0
20240213,145900,724478035,2510,2510,2510,2510,132
20240213,145800,724146715,2510,2510,2510,2510,0
20240213,145700,724146715,2510,2510,2510,2510,50
20240213,145600,724021215,2515,2515,2515,2515,321
20240213,145500,723213900,2515,2515,2515,2515,72
20240213,145400,723032820,2515,2515,2520,2515,1007
20240213,145300,720500115,2515,2515,2515,2515,540
20240213,145200,719142015,2515,2515,2515,2515,0
20240213,145100,719142015,2515,2515,2515,2515,100
20240213,145000,718890515,2515,2515,2515,2515,899
20240213,144900,716629530,2510,2510,2510,2510,31
20240213,144800,716551720,2510,2510,2510,2510,215
20240213,144700,716012070,2510,2515,2515,2510,481
20240213,144600,714804510,2510,2510,2510,2510,2
20240213,144500,714799490,2510,2510,2510,2510,66
20240213,144400,714633830,2510,2515,2515,2510,12
20240213,144300,714603700,2510,2510,2510,2510,573
20240213,144200,713165470,2510,2510,2510,2510,88
20240213,144100,712944590,2510,2510,2510,2510,1404
20240213,144000,709420550,2510,2510,2510,2510,1533
20240213,143900,705572720,2510,2510,2510,2510,142
20240213,143800,705216300,2510,2510,2510,2510,0
20240213,143700,705216300,2510,2510,2510,2510,40
20240213,143600,705115900,2510,2510,2510,2510,67
20240213,143500,704947730,2510,2510,2510,2510,412
20240213,143400,703913610,2510,2510,2510,2510,500
20240213,143300,702658610,2510,2510,2510,2510,500
20240213,143200,701403610,2515,2515,2515,2515,0
20240213,143100,701403610,2515,2515,2515,2515,360
20240213,143000,700498210,2510,2510,2510,2510,1000
20240213,142900,697988210,2520,2520,2520,2520,51
20240213,142800,697859690,2520,2515,2520,2510,191
20240213,142700,697378670,2515,2510,2520,2510,961
20240213,142600,694959545,2520,2520,2520,2520,2
20240213,142500,694954505,2520,2520,2520,2520,4
20240213,142400,694944425,2520,2515,2520,2515,61
20240213,142300,694790995,2515,2515,2520,2515,1618
20240213,142200,690721695,2520,2515,2520,2515,312
20240213,142100,689936995,2520,2515,2520,2515,10
20240213,142000,689911810,2515,2520,2520,2515,47
20240213,141900,689793585,2515,2520,2520,2515,43
20240213,141800,689685420,2520,2520,2520,2520,5
20240213,141700,689672820,2520,2515,2520,2515,1157
20240213,141600,686762955,2515,2515,2515,2515,0
20240213,141500,686762955,2515,2515,2515,2515,1644
20240213,141400,682628295,2520,2515,2520,2515,65
20240213,141300,682464795,2515,2515,2515,2515,0
20240213,141200,682464795,2515,2510,2515,2510,13
20240213,141100,682432105,2515,2515,2515,2515,70
20240213,141000,682256055,2515,2515,2515,2515,79
20240213,140900,682057370,2515,2515,2515,2515,678
20240213,140800,680352200,2515,2515,2515,2515,0
20240213,140700,680352200,2515,2515,2515,2515,500
20240213,140600,679094700,2515,2515,2515,2515,0
20240213,140500,679094700,2515,2515,2515,2515,152
20240213,140400,678712420,2515,2515,2515,2515,50
20240213,140300,678586670,2520,2515,2520,2510,1958
20240213,140200,673661185,2515,2515,2515,2515,119
20240213,140100,673361900,2515,2515,2515,2515,400
20240213,140000,672355900,2515,2520,2520,2515,11
20240213,135900,672328230,2520,2515,2520,2515,57
20240213,135800,672184860,2520,2515,2520,2515,28
20240213,135700,672114425,2520,2520,2520,2515,117
20240213,135600,671820055,2520,2520,2520,2520,3
20240213,135500,671812495,2520,2520,2520,2520,3
20240213,135400,671804935,2520,2520,2520,2520,2
20240213,135300,671799895,2520,2515,2520,2515,4003
20240213,135200,661712340,2520,2520,2520,2520,2
20240213,135100,661707300,2520,2515,2520,2515,53
20240213,135000,661573990,2520,2520,2520,2520,2
20240213,134900,661568950,2520,2520,2520,2520,3
20240213,134800,661561390,2520,2520,2520,2520,3
20240213,134700,661553830,2520,2515,2520,2515,258
20240213,134600,660904900,2520,2520,2520,2520,2
20240213,134500,660899860,2520,2515,2520,2515,289
20240213,134400,660171590,2520,2515,2520,2515,259
20240213,134300,659519645,2520,2515,2520,2515,22
20240213,134200,659464310,2520,2520,2520,2515,40
20240213,134100,659363595,2520,2520,2520,2515,338
20240213,134000,658513460,2520,2520,2520,2520,141
20240213,133900,658158140,2520,2515,2520,2515,61
20240213,133800,658004425,2515,2515,2515,2515,843
20240213,133700,655884280,2515,2515,2515,2515,2
20240213,133600,655879250,2520,2520,2520,2520,2
20240213,133500,655874210,2520,2520,2520,2520,31
20240213,133400,655796090,2520,2520,2520,2520,88
20240213,133300,655574330,2520,2520,2520,2520,191
20240213,133200,655093010,2520,2520,2520,2520,1
20240213,133100,655090490,2520,2520,2520,2520,2
20240213,133000,655085450,2520,2520,2520,2515,53
20240213,132900,654952140,2520,2520,2520,2520,1
20240213,132800,654949620,2520,2520,2520,2515,35
20240213,132700,654861470,2520,2520,2520,2510,139
20240213,132600,654511250,2520,2520,2520,2520,92
20240213,132500,654279410,2520,2520,2520,2520,39
20240213,132400,654181130,2510,2520,2520,2510,122
20240213,132300,653874885,2520,2520,2520,2520,3
20240213,132200,653867325,2520,2520,2520,2520,2
20240213,132100,653862285,2520,2520,2520,2520,3
20240213,132000,653854725,2520,2520,2520,2520,3
20240213,131900,653847165,2520,2520,2520,2520,2
20240213,131800,653842125,2520,2520,2520,2520,2
20240213,131700,653837085,2520,2520,2520,2520,1
20240213,131600,653834565,2520,2520,2520,2520,1
20240213,131500,653832045,2520,2520,2520,2520,3
20240213,131400,653824485,2520,2520,2520,2510,54
20240213,131300,653688905,2520,2510,2520,2510,4
20240213,131200,653678835,2520,2520,2520,2510,6618
20240213,131100,637041235,2520,2520,2520,2520,2
20240213,131000,637036195,2520,2515,2520,2515,89
20240213,130900,636812340,2520,2520,2520,2520,1
20240213,130800,636809820,2520,2520,2520,2515,95
20240213,130700,636570620,2520,2520,2520,2520,3
20240213,130600,636563060,2515,2515,2520,2510,1311
20240213,130500,633266250,2520,2520,2520,2515,1003
20240213,130400,630743690,2520,2515,2520,2515,502
20240213,130300,629481150,2520,2520,2520,2520,8
20240213,130200,629460990,2515,2515,2515,2515,21
20240213,130100,629408175,2515,2515,2515,2515,735
20240213,130000,627559650,2515,2515,2515,2515,36
20240213,125900,627469110,2515,2515,2515,2515,0
20240213,125800,627469110,2515,2515,2515,2515,2
20240213,125700,627464080,2510,2515,2515,2505,2724
20240213,125600,620632920,2515,2515,2515,2510,671
20240213,125500,618947855,2510,2515,2515,2510,1909
20240213,125400,614147180,2515,2520,2520,2515,1910
20240213,125300,609343520,2520,2520,2520,2520,1002
20240213,125200,606818480,2515,2520,2520,2515,3
20240213,125100,606810930,2520,2520,2520,2520,0
20240213,125000,606810930,2520,2520,2520,2520,201
20240213,124900,606304410,2520,2515,2520,2515,211
20240213,124800,605773740,2520,2520,2520,2520,3
20240213,124700,605766180,2515,2520,2520,2515,550
20240213,124600,604382925,2520,2515,2520,2515,1801
20240213,124500,599853400,2515,2515,2515,2515,2
20240213,124400,599848370,2520,2520,2520,2515,1442
20240213,124300,596221685,2520,2520,2520,2520,1
20240213,124200,596219165,2520,2520,2520,2520,2
20240213,124100,596214125,2520,2520,2520,2520,1
20240213,124000,596211605,2520,2520,2520,2520,1
20240213,123900,596209085,2520,2525,2525,2520,3462
20240213,123800,587479730,2525,2525,2525,2525,51
20240213,123700,587350955,2525,2525,2525,2525,0
20240213,123600,587350955,2525,2525,2525,2525,0
20240213,123500,587350955,2525,2525,2525,2525,0
20240213,123400,587350955,2525,2525,2525,2520,631
20240213,123300,585760535,2525,2525,2525,2525,502
20240213,123200,584492985,2525,2520,2525,2520,2493
20240213,123100,578210620,2515,2520,2520,2515,509
20240213,123000,576930465,2520,2520,2520,2520,3
20240213,122900,576922905,2520,2520,2520,2520,3
20240213,122800,576915345,2520,2520,2520,2520,53
20240213,122700,576781785,2520,2520,2520,2520,1
20240213,122600,576779265,2520,2520,2520,2515,1003
20240213,122500,574256705,2515,2520,2520,2515,101
20240213,122400,574002685,2515,2520,2520,2515,1001
20240213,122300,571485165,2520,2520,2520,2515,1149
20240213,122200,568595235,2515,2515,2515,2515,2
20240213,122100,568590205,2520,2520,2520,2520,686
20240213,122000,566861485,2515,2520,2520,2515,191
20240213,121900,566381115,2520,2520,2520,2520,2590
20240213,121800,559854315,2520,2520,2520,2515,112
20240213,121700,559572115,2520,2520,2520,2515,9
20240213,121600,559549455,2520,2515,2520,2515,59
20240213,121500,559401060,2515,2515,2515,2515,717
20240213,121400,557597805,2515,2515,2515,2515,359
20240213,121300,556694920,2515,2520,2520,2515,3881
20240213,121200,546933900,2520,2520,2520,2515,1107
20240213,121100,544149780,2520,2520,2520,2520,3
20240213,121000,544142220,2520,2520,2520,2520,4
20240213,120900,544132140,2520,2515,2520,2515,1342
20240213,120800,540757005,2515,2515,2520,2515,2698
20240213,120700,533971430,2520,2520,2520,2520,17
20240213,120600,533928590,2520,2520,2520,2520,4
20240213,120500,533918510,2520,2520,2520,2510,8
20240213,120400,533898390,2520,2520,2520,2520,3
20240213,120300,533890830,2520,2520,2520,2520,13
20240213,120200,533858070,2520,2520,2520,2520,3
20240213,120100,533850510,2520,2510,2520,2510,93
20240213,120000,533617050,2520,2520,2520,2520,0
20240213,115900,533617050,2520,2520,2520,2520,1
20240213,115800,533614530,2515,2515,2515,2515,1483
20240213,115700,529884785,2515,2515,2515,2515,800
20240213,115600,527872785,2515,2515,2515,2515,4124
20240213,115500,517500925,2520,2510,2520,2510,7513
20240213,115400,498618055,2515,2510,2515,2510,3002
20240213,115300,491083025,2510,2510,2510,2510,38
20240213,115200,490987645,2510,2510,2510,2510,0
20240213,115100,490987645,2510,2510,2510,2510,800
20240213,115000,488979645,2510,2510,2510,2510,0
20240213,114900,488979645,2510,2505,2510,2505,164
20240213,114800,488568075,2505,2505,2505,2505,883
20240213,114700,486356160,2505,2505,2505,2505,199
20240213,114600,485857665,2505,2515,2515,2505,2094
20240213,114500,480605630,2510,2510,2510,2510,39
20240213,114400,480507740,2515,2515,2515,2515,1
20240213,114300,480505225,2510,2510,2510,2510,40
20240213,114200,480404825,2515,2515,2515,2515,0
20240213,114100,480404825,2515,2515,2515,2515,0
20240213,114000,480404825,2515,2515,2515,2515,14
20240213,113900,480369615,2510,2510,2510,2510,21
20240213,113800,480316905,2510,2510,2510,2510,8
20240213,113700,480296825,2515,2515,2515,2515,0
20240213,113600,480296825,2515,2515,2515,2515,0
20240213,113500,480296825,2515,2515,2515,2515,3
20240213,113400,480289280,2515,2515,2515,2515,0
20240213,113300,480289280,2515,2510,2515,2510,824
20240213,113200,478221015,2505,2510,2510,2505,950
20240213,113100,475839015,2510,2510,2510,2510,966
20240213,113000,473414355,2510,2510,2510,2510,2801
20240213,112900,466383845,2505,2505,2505,2505,1350
20240213,112800,463002095,2505,2505,2505,2505,57
20240213,112700,462859310,2505,2505,2505,2505,0
20240213,112600,462859310,2505,2505,2505,2505,2
20240213,112500,462854300,2500,2500,2500,2500,4
20240213,112400,462844300,2500,2505,2505,2500,750
20240213,112300,460968355,2505,2505,2505,2505,0
20240213,112200,460968355,2505,2505,2505,2505,0
20240213,112100,460968355,2505,2505,2505,2505,500
20240213,112000,459715855,2500,2505,2505,2500,500
20240213,111900,458465680,2505,2505,2505,2505,85
20240213,111800,458252755,2505,2505,2505,2505,100
20240213,111700,458002255,2505,2510,2510,2505,1001
20240213,111600,455494745,2510,2510,2510,2510,0
20240213,111500,455494745,2510,2510,2510,2510,0
20240213,111400,455494745,2510,2510,2510,2510,0
20240213,111300,455494745,2510,2510,2510,2510,0
20240213,111200,455494745,2510,2510,2510,2510,54
20240213,111100,455359205,2510,2510,2510,2510,494
20240213,111000,454119265,2510,2510,2510,2510,68
20240213,110900,453948585,2510,2510,2510,2510,3
20240213,110800,453941055,2505,2505,2505,2505,0
20240213,110700,453941055,2505,2505,2505,2505,700
20240213,110600,452187555,2510,2510,2510,2510,2
20240213,110500,452182535,2510,2510,2510,2505,5
20240213,110400,452169990,2505,2510,2510,2505,301
20240213,110300,451415980,2510,2510,2510,2510,5
20240213,110200,451403430,2510,2510,2510,2505,2261
20240213,110100,445729820,2510,2510,2510,2510,274
20240213,110000,445042080,2505,2505,2505,2505,90
20240213,105900,444816630,2505,2505,2505,2505,926
20240213,105800,442497000,2505,2510,2510,2505,242
20240213,105700,441890780,2505,2510,2510,2505,3017
20240213,105600,434333110,2510,2505,2510,2505,1973
20240213,105500,429390740,2510,2505,2510,2505,39
20240213,105400,429293040,2510,2505,2510,2505,4009
20240213,105300,419232990,2495,2495,2495,2495,854
20240213,105200,417102260,2505,2505,2505,2505,1
20240213,105100,417099755,2495,2495,2495,2495,1532
20240213,105000,413277415,2495,2500,2500,2495,1000
20240213,104900,410781340,2500,2510,2510,2500,2001
20240213,104800,405778830,2500,2500,2500,2500,0
20240213,104700,405778830,2500,2500,2500,2500,0
20240213,104600,405778830,2500,2500,2500,2500,315
20240213,104500,404991330,2495,2505,2505,2495,3000
20240213,104400,397500470,2510,2510,2510,2510,0
20240213,104300,397500470,2510,2510,2510,2510,0
20240213,104200,397500470,2510,2510,2510,2510,15
20240213,104100,397462820,2510,2510,2510,2510,7
20240213,104000,397445250,2510,2510,2510,2500,3061
20240213,103900,389768620,2510,2510,2510,2510,0
20240213,103800,389768620,2510,2510,2510,2505,402
20240213,103700,388761600,2510,2510,2510,2505,72
20240213,103600,388581230,2510,2510,2510,2510,1
20240213,103500,388578720,2510,2510,2510,2505,428
20240213,103400,387506440,2510,2510,2510,2510,6
20240213,103300,387491380,2510,2510,2510,2510,863
20240213,103200,385325250,2515,2510,2515,2510,963
20240213,103100,382908115,2515,2510,2515,2510,1860
20240213,103000,378239500,2510,2510,2510,2510,2
20240213,102900,378234480,2510,2510,2510,2510,41
20240213,102800,378131570,2515,2515,2515,2515,1
20240213,102700,378129055,2510,2500,2510,2500,977
20240213,102600,375683755,2510,2515,2515,2490,5038
20240213,102500,363106875,2500,2510,2515,2500,196
20240213,102400,362615925,2515,2510,2515,2510,109
20240213,102300,362342330,2515,2515,2515,2515,0
20240213,102200,362342330,2515,2510,2515,2500,1251
20240213,102100,359209505,2515,2510,2515,2505,4113
20240213,102000,348899530,2515,2515,2515,2510,506
20240213,101900,347628450,2515,2510,2515,2510,259
20240213,101800,346978195,2510,2510,2510,2510,1614
20240213,101700,342927055,2505,2510,2510,2505,11
20240213,101600,342899495,2510,2510,2510,2510,1104
20240213,101500,340128455,2510,2505,2510,2505,2363
20240213,101400,334199130,2510,2505,2510,2505,1703
20240213,101300,329933105,2505,2505,2505,2505,27
20240213,101200,329865470,2500,2505,2505,2500,1017
20240213,101100,327322770,2505,2505,2505,2505,2
20240213,101000,327317760,2500,2500,2505,2500,3992
20240213,100900,317319870,2505,2505,2505,2505,8
20240213,100800,317299830,2510,2500,2510,2500,92
20240213,100700,317069810,2510,2505,2510,2500,1353
20240213,100600,313683280,2510,2505,2510,2505,303
20240213,100500,312924260,2510,2510,2510,2510,1
20240213,100400,312921750,2510,2510,2510,2505,202
20240213,100300,312415230,2505,2510,2510,2505,1401
20240213,100200,308900225,2510,2510,2510,2510,311
20240213,100100,308119615,2505,2505,2505,2505,0
20240213,100000,308119615,2505,2510,2510,2505,3353
20240213,095900,299713635,2510,2510,2510,2505,1065
20240213,095800,297045740,2505,2510,2510,2505,601
20240213,095700,295540225,2510,2505,2510,2505,217
20240213,095600,294995620,2505,2505,2510,2505,4241
20240213,095500,284371900,2510,2505,2515,2505,5607
20240213,095400,270315575,2510,2505,2510,2505,5655
20240213,095300,256147295,2500,2500,2500,2500,1200
20240213,095200,253147295,2505,2505,2505,2505,42
20240213,095100,253042085,2500,2505,2505,2500,4597
20240213,095000,241548570,2505,2500,2505,2500,1145
20240213,094900,238682565,2500,2505,2505,2500,2973
20240213,094800,231249050,2505,2505,2505,2505,2
20240213,094700,231244040,2505,2505,2510,2505,3425
20240213,094600,222664400,2505,2500,2505,2500,2088
20240213,094500,217444380,2505,2500,2505,2495,1688
20240213,094400,213221910,2500,2505,2505,2500,2130
20240213,094300,207896650,2505,2505,2505,2505,0
20240213,094200,207896650,2505,2505,2505,2500,52
20240213,094100,207766640,2500,2505,2505,2500,1508
20240213,094000,203992805,2505,2500,2505,2500,3474
20240213,093900,195307800,2500,2500,2500,2495,92
20240213,093800,195078250,2495,2500,2500,2490,1677
20240213,093700,190893660,2500,2500,2505,2500,151
20240213,093600,190516155,2505,2495,2505,2495,158
20240213,093500,190121915,2505,2500,2505,2495,10557
20240213,093400,163729495,2500,2500,2500,2500,2
20240213,093300,163724495,2495,2495,2500,2495,123
20240213,093200,163417600,2500,2500,2500,2495,22
20240213,093100,163362700,2500,2495,2500,2495,2568
20240213,093000,156955535,2495,2490,2495,2490,146
20240213,092900,156591785,2495,2495,2495,2495,2
20240213,092800,156586795,2490,2490,2490,2490,1241
20240213,092700,153496705,2490,2490,2490,2490,2
20240213,092600,153491725,2480,2480,2490,2480,2262
20240213,092500,147881955,2485,2490,2490,2485,151
20240213,092400,147506715,2485,2485,2490,2485,2108
20240213,092300,142268315,2490,2490,2490,2490,771
20240213,092200,140348525,2495,2490,2495,2490,32
20240213,092100,140268840,2495,2495,2495,2490,1569
20240213,092000,136356735,2490,2495,2495,2490,411
20240213,091900,135331790,2495,2490,2495,2490,1501
20240213,091800,131594295,2490,2495,2495,2490,120
20240213,091700,131295395,2495,2495,2495,2485,275
20240213,091600,130609380,2500,2495,2500,2495,296
20240213,091500,129870830,2500,2495,2500,2495,1449
20240213,091400,126255035,2490,2490,2495,2485,4312
20240213,091300,115521305,2490,2490,2490,2490,2136
20240213,091200,110202665,2490,2495,2495,2490,75
20240213,091100,110015735,2495,2500,2500,2490,2104
20240213,091000,104766255,2495,2490,2495,2490,1868
20240213,090900,100109425,2490,2480,2495,2480,5327
20240213,090800,86854610,2480,2480,2480,2480,3123
20240213,090700,79109570,2460,2460,2460,2460,0
20240213,090600,79109570,2460,2480,2480,2460,3048
20240213,090500,71583980,2475,2475,2475,2475,500
20240213,090400,70346480,2475,2475,2475,2475,792
20240213,090300,68386280,2475,2480,2485,2475,2163
20240213,090200,63019235,2480,2470,2485,2470,8513
20240213,090100,41917110,2455,2460,2470,2450,7911
20240213,090000,22482805,2465,2470,2470,2465,9097