KissMeData/047400/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,192200,1102712950,3125,3125,3125,3125,7833
20240213,192100,1102712950,3125,3125,3125,3125,0
20240213,192000,1102712950,3125,3125,3125,3125,0
20240213,191900,1102712950,3125,3125,3125,3125,0
20240213,191800,1102712950,3125,3125,3125,3125,0
20240213,191700,1102712950,3125,3125,3125,3125,0
20240213,191600,1102712950,3125,3125,3125,3125,0
20240213,191500,1102712950,3125,3125,3125,3125,0
20240213,191400,1102712950,3125,3125,3125,3125,0
20240213,191300,1102712950,3125,3125,3125,3125,0
20240213,191200,1102712950,3125,3125,3125,3125,0
20240213,191100,1102712950,3125,3125,3125,3125,0
20240213,191000,1102712950,3125,3125,3125,3125,0
20240213,190900,1102712950,3125,3125,3125,3125,0
20240213,190800,1102712950,3125,3125,3125,3125,0
20240213,190700,1102712950,3125,3125,3125,3125,0
20240213,190600,1102712950,3125,3125,3125,3125,0
20240213,190500,1102712950,3125,3125,3125,3125,0
20240213,190400,1102712950,3125,3125,3125,3125,0
20240213,190300,1102712950,3125,3125,3125,3125,0
20240213,190200,1102712950,3125,3125,3125,3125,0
20240213,190100,1102712950,3125,3125,3125,3125,0
20240213,190000,1102712950,3125,3125,3125,3125,0
20240213,185900,1102712950,3125,3125,3125,3125,0
20240213,185800,1102712950,3125,3125,3125,3125,0
20240213,185700,1102712950,3125,3125,3125,3125,0
20240213,185600,1102712950,3125,3125,3125,3125,0
20240213,185500,1102712950,3125,3125,3125,3125,0
20240213,185400,1102712950,3125,3125,3125,3125,0
20240213,185300,1102712950,3125,3125,3125,3125,0
20240213,185200,1102712950,3125,3125,3125,3125,7833
20240213,185100,1102712950,3125,3125,3125,3125,0
20240213,185000,1102712950,3125,3125,3125,3125,0
20240213,184900,1102712950,3125,3125,3125,3125,0
20240213,184800,1102712950,3125,3125,3125,3125,0
20240213,184700,1102712950,3125,3125,3125,3125,0
20240213,184600,1102712950,3125,3125,3125,3125,0
20240213,184500,1102712950,3125,3125,3125,3125,0
20240213,184400,1102712950,3125,3125,3125,3125,0
20240213,184300,1102712950,3125,3125,3125,3125,0
20240213,184200,1102712950,3125,3125,3125,3125,0
20240213,184100,1102712950,3125,3125,3125,3125,0
20240213,184000,1102712950,3125,3125,3125,3125,0
20240213,183900,1102712950,3125,3125,3125,3125,0
20240213,183800,1102712950,3125,3125,3125,3125,0
20240213,183700,1102712950,3125,3125,3125,3125,0
20240213,183600,1102712950,3125,3125,3125,3125,0
20240213,183500,1102712950,3125,3125,3125,3125,0
20240213,183400,1102712950,3125,3125,3125,3125,0
20240213,183300,1102712950,3125,3125,3125,3125,0
20240213,183200,1102712950,3125,3125,3125,3125,0
20240213,183100,1102712950,3125,3125,3125,3125,0
20240213,183000,1102712950,3125,3125,3125,3125,0
20240213,182900,1102712950,3125,3125,3125,3125,0
20240213,182800,1102712950,3125,3125,3125,3125,0
20240213,182700,1102712950,3125,3125,3125,3125,0
20240213,182600,1102712950,3125,3125,3125,3125,0
20240213,182500,1102712950,3125,3125,3125,3125,0
20240213,182400,1102712950,3125,3125,3125,3125,0
20240213,182300,1102712950,3125,3125,3125,3125,0
20240213,182200,1102712950,3125,3125,3125,3125,7833
20240213,182100,1102712950,3125,3125,3125,3125,0
20240213,182000,1102712950,3125,3125,3125,3125,0
20240213,181900,1102712950,3125,3125,3125,3125,0
20240213,181800,1102712950,3125,3125,3125,3125,0
20240213,181700,1102712950,3125,3125,3125,3125,0
20240213,181600,1102712950,3125,3125,3125,3125,0
20240213,181500,1102712950,3125,3125,3125,3125,0
20240213,181400,1102712950,3125,3125,3125,3125,0
20240213,181300,1102712950,3125,3125,3125,3125,0
20240213,181200,1102712950,3125,3125,3125,3125,0
20240213,181100,1102712950,3125,3125,3125,3125,0
20240213,181000,1102712950,3125,3125,3125,3125,0
20240213,180900,1102712950,3125,3125,3125,3125,0
20240213,180800,1102712950,3125,3125,3125,3125,0
20240213,180700,1102712950,3125,3125,3125,3125,0
20240213,180600,1102712950,3125,3125,3125,3125,0
20240213,180500,1102712950,3125,3125,3125,3125,0
20240213,180400,1102712950,3125,3125,3125,3125,0
20240213,180300,1102712950,3125,3125,3125,3125,0
20240213,180200,1102712950,3125,3125,3125,3125,0
20240213,180100,1102712950,3125,3125,3125,3125,0
20240213,180000,1102712950,3125,3125,3125,3125,0
20240213,175900,1102712950,3125,3125,3125,3125,0
20240213,175800,1102712950,3125,3125,3125,3125,0
20240213,175700,1102712950,3125,3125,3125,3125,0
20240213,175600,1102712950,3125,3125,3125,3125,0
20240213,175500,1102712950,3125,3125,3125,3125,0
20240213,175400,1102712950,3125,3125,3125,3125,0
20240213,175300,1102712950,3125,3125,3125,3125,0
20240213,175200,1102712950,3125,3125,3125,3125,7833
20240213,175100,1102712950,3125,3125,3125,3125,0
20240213,175000,1102712950,3125,3125,3125,3125,0
20240213,174900,1102712950,3125,3125,3125,3125,0
20240213,174800,1102712950,3125,3125,3125,3125,0
20240213,174700,1102712950,3125,3125,3125,3125,0
20240213,174600,1102712950,3125,3125,3125,3125,0
20240213,174500,1102712950,3125,3125,3125,3125,0
20240213,174400,1102712950,3125,3125,3125,3125,0
20240213,174300,1102712950,3125,3125,3125,3125,0
20240213,174200,1102712950,3125,3125,3125,3125,0
20240213,174100,1102712950,3125,3125,3125,3125,0
20240213,174000,1102712950,3125,3125,3125,3125,0
20240213,173900,1102712950,3125,3125,3125,3125,0
20240213,173800,1102712950,3125,3125,3125,3125,0
20240213,173700,1102712950,3125,3125,3125,3125,0
20240213,173600,1102712950,3125,3125,3125,3125,0
20240213,173500,1102712950,3125,3125,3125,3125,0
20240213,173400,1102712950,3125,3125,3125,3125,0
20240213,173300,1102712950,3125,3125,3125,3125,0
20240213,173200,1102712950,3125,3125,3125,3125,0
20240213,173100,1102712950,3125,3125,3125,3125,0
20240213,173000,1102712950,3125,3125,3125,3125,0
20240213,172900,1102712950,3125,3125,3125,3125,0
20240213,172800,1102712950,3125,3125,3125,3125,0
20240213,172700,1102712950,3125,3125,3125,3125,0
20240213,172600,1102712950,3125,3125,3125,3125,0
20240213,172500,1102712950,3125,3125,3125,3125,0
20240213,172400,1102712950,3125,3125,3125,3125,0
20240213,172300,1102712950,3125,3125,3125,3125,0
20240213,172200,1102712950,3125,3125,3125,3125,7833
20240213,172100,1102712950,3125,3125,3125,3125,0
20240213,172000,1102712950,3125,3125,3125,3125,0
20240213,171900,1102712950,3125,3125,3125,3125,0
20240213,171800,1102712950,3125,3125,3125,3125,0
20240213,171700,1102712950,3125,3125,3125,3125,0
20240213,171600,1102712950,3125,3125,3125,3125,0
20240213,171500,1102712950,3125,3125,3125,3125,0
20240213,171400,1102712950,3125,3125,3125,3125,0
20240213,171300,1102712950,3125,3125,3125,3125,0
20240213,171200,1102712950,3125,3125,3125,3125,0
20240213,171100,1102712950,3125,3125,3125,3125,0
20240213,171000,1102712950,3125,3125,3125,3125,0
20240213,170900,1102712950,3125,3125,3125,3125,0
20240213,170800,1102712950,3125,3125,3125,3125,0
20240213,170700,1102712950,3125,3125,3125,3125,0
20240213,170600,1102712950,3125,3125,3125,3125,0
20240213,170500,1102712950,3125,3125,3125,3125,0
20240213,170400,1102712950,3125,3125,3125,3125,0
20240213,170300,1102712950,3125,3125,3125,3125,0
20240213,170200,1102712950,3125,3125,3125,3125,0
20240213,170100,1102712950,3125,3125,3125,3125,0
20240213,170000,1102712950,3125,3125,3125,3125,0
20240213,165900,1102712950,3125,3125,3125,3125,0
20240213,165800,1102712950,3125,3125,3125,3125,0
20240213,165700,1102712950,3125,3125,3125,3125,0
20240213,165600,1102712950,3125,3125,3125,3125,0
20240213,165500,1102712950,3125,3125,3125,3125,0
20240213,165400,1102712950,3125,3125,3125,3125,0
20240213,165300,1102712950,3125,3125,3125,3125,0
20240213,165200,1102712950,3125,3125,3125,3125,7833
20240213,165100,1102712950,3125,3125,3125,3125,0
20240213,165000,1102712950,3125,3125,3125,3125,0
20240213,164900,1102712950,3125,3125,3125,3125,0
20240213,164800,1102712950,3125,3125,3125,3125,0
20240213,164700,1102712950,3125,3125,3125,3125,0
20240213,164600,1102712950,3125,3125,3125,3125,0
20240213,164500,1102712950,3125,3125,3125,3125,0
20240213,164400,1102712950,3125,3125,3125,3125,0
20240213,164300,1102712950,3125,3125,3125,3125,0
20240213,164200,1102712950,3125,3125,3125,3125,0
20240213,164100,1102712950,3125,3125,3125,3125,0
20240213,164000,1102712950,3125,3125,3125,3125,0
20240213,163900,1102712950,3125,3125,3125,3125,0
20240213,163800,1102712950,3125,3125,3125,3125,0
20240213,163700,1102712950,3125,3125,3125,3125,0
20240213,163600,1102712950,3125,3125,3125,3125,0
20240213,163500,1102712950,3125,3125,3125,3125,0
20240213,163400,1102712950,3125,3125,3125,3125,0
20240213,163300,1102712950,3125,3125,3125,3125,0
20240213,163200,1102712950,3125,3125,3125,3125,0
20240213,163100,1102712950,3125,3125,3125,3125,0
20240213,163000,1102712950,3125,3125,3125,3125,0
20240213,162900,1102712950,3125,3125,3125,3125,0
20240213,162800,1102712950,3125,3125,3125,3125,0
20240213,162700,1102712950,3125,3125,3125,3125,0
20240213,162600,1102712950,3125,3125,3125,3125,0
20240213,162500,1102712950,3125,3125,3125,3125,0
20240213,162400,1102712950,3125,3125,3125,3125,0
20240213,162300,1102712950,3125,3125,3125,3125,0
20240213,162200,1102712950,3125,3125,3125,3125,7833
20240213,162100,1102712950,3125,3125,3125,3125,0
20240213,162000,1102712950,3125,3125,3125,3125,0
20240213,161900,1102712950,3125,3125,3125,3125,0
20240213,161800,1102712950,3125,3125,3125,3125,0
20240213,161700,1102712950,3125,3125,3125,3125,0
20240213,161600,1102712950,3125,3125,3125,3125,0
20240213,161500,1102712950,3125,3125,3125,3125,0
20240213,161400,1102712950,3125,3125,3125,3125,0
20240213,161300,1102712950,3125,3125,3125,3125,0
20240213,161200,1102712950,3125,3125,3125,3125,0
20240213,161100,1102712950,3125,3125,3125,3125,0
20240213,161000,1102712950,3125,3125,3125,3125,0
20240213,160900,1102712950,3125,3125,3125,3125,0
20240213,160800,1102712950,3125,3125,3125,3125,0
20240213,160700,1102712950,3125,3125,3125,3125,0
20240213,160600,1102712950,3125,3125,3125,3125,0
20240213,160500,1102712950,3125,3125,3125,3125,0
20240213,160400,1102712950,3125,3125,3125,3125,0
20240213,160300,1102712950,3125,3125,3125,3125,0
20240213,160200,1102712950,3125,3125,3125,3125,0
20240213,160100,1102712950,3125,3125,3125,3125,0
20240213,160000,1102712950,3125,3125,3125,3125,0
20240213,155900,1102712950,3125,3125,3125,3125,0
20240213,155800,1102712950,3125,3125,3125,3125,0
20240213,155700,1102712950,3125,3125,3125,3125,0
20240213,155600,1102712950,3125,3125,3125,3125,0
20240213,155500,1102712950,3125,3125,3125,3125,0
20240213,155400,1102712950,3125,3125,3125,3125,0
20240213,155300,1102712950,3125,3125,3125,3125,0
20240213,155200,1102712950,3125,3125,3125,3125,7833
20240213,155100,1102712950,3125,3125,3125,3125,0
20240213,155000,1102712950,3125,3125,3125,3125,0
20240213,154900,1102712950,3125,3125,3125,3125,0
20240213,154800,1102712950,3125,3125,3125,3125,0
20240213,154700,1102712950,3125,3125,3125,3125,0
20240213,154600,1102712950,3125,3125,3125,3125,0
20240213,154500,1102712950,3125,3125,3125,3125,0
20240213,154400,1102712950,3125,3125,3125,3125,0
20240213,154300,1102712950,3125,3125,3125,3125,0
20240213,154200,1102712950,3125,3125,3125,3125,0
20240213,154100,1102712950,3125,3125,3125,3125,0
20240213,154000,1102712950,3125,3125,3125,3125,0
20240213,153900,1102712950,3125,3125,3125,3125,0
20240213,153800,1102712950,3125,3125,3125,3125,0
20240213,153700,1102712950,3125,3125,3125,3125,0
20240213,153600,1102712950,3125,3125,3125,3125,0
20240213,153500,1102712950,3125,3125,3125,3125,0
20240213,153400,1102712950,3125,3125,3125,3125,0
20240213,153300,1102712950,3125,3125,3125,3125,0
20240213,153200,1102712950,3125,3125,3125,3125,0
20240213,153100,1102712950,3125,3125,3125,3125,0
20240213,153000,1102712950,3125,3125,3125,3125,7833
20240213,152900,1078234825,3125,3125,3125,3125,0
20240213,152800,1078234825,3125,3125,3125,3125,0
20240213,152700,1078234825,3125,3125,3125,3125,0
20240213,152600,1078234825,3125,3125,3125,3125,0
20240213,152500,1078234825,3125,3125,3125,3125,0
20240213,152400,1078234825,3125,3125,3125,3125,0
20240213,152300,1078234825,3125,3125,3125,3125,0
20240213,152200,1078234825,3125,3125,3125,3125,0
20240213,152100,1078234825,3125,3125,3125,3125,0
20240213,152000,1078234825,3125,3125,3125,3125,0
20240213,151900,1078234825,3125,3120,3125,3120,1797
20240213,151800,1072619800,3125,3125,3125,3125,1105
20240213,151700,1069166675,3120,3125,3125,3120,202
20240213,151600,1068535860,3120,3120,3120,3120,1037
20240213,151500,1065300420,3120,3120,3120,3120,40
20240213,151400,1065175620,3125,3120,3125,3120,106
20240213,151300,1064844655,3120,3120,3120,3120,243
20240213,151200,1064086495,3115,3125,3125,3115,217
20240213,151100,1063409540,3120,3120,3120,3120,522
20240213,151000,1061780900,3120,3125,3125,3120,169
20240213,150900,1061253595,3120,3120,3120,3120,0
20240213,150800,1061253595,3120,3120,3120,3115,1203
20240213,150700,1057502850,3120,3120,3120,3120,541
20240213,150600,1055814930,3120,3120,3120,3120,62
20240213,150500,1055621490,3120,3120,3120,3120,1356
20240213,150400,1051390770,3125,3125,3125,3125,32
20240213,150300,1051290770,3120,3120,3120,3120,813
20240213,150200,1048754210,3120,3120,3120,3120,59
20240213,150100,1048570130,3120,3125,3125,3115,359
20240213,150000,1047449835,3125,3120,3125,3120,1406
20240213,145900,1043058110,3120,3120,3120,3120,1793
20240213,145800,1037463950,3120,3120,3120,3120,1140
20240213,145700,1033907150,3120,3120,3120,3120,0
20240213,145600,1033907150,3120,3120,3120,3120,1
20240213,145500,1033904030,3120,3125,3125,3120,558
20240213,145400,1032160565,3125,3125,3125,3125,20
20240213,145300,1032098065,3125,3125,3125,3125,150
20240213,145200,1031629315,3125,3125,3125,3125,539
20240213,145100,1029944940,3120,3130,3130,3120,8271
20240213,145000,1004136735,3130,3125,3130,3125,936
20240213,144900,1001211135,3125,3125,3125,3125,1102
20240213,144800,997767385,3125,3125,3125,3125,442
20240213,144700,996386135,3120,3125,3125,3120,200
20240213,144600,995761140,3120,3120,3120,3120,826
20240213,144500,993184020,3120,3120,3120,3120,106
20240213,144400,992853300,3120,3125,3125,3120,515
20240213,144300,991246175,3125,3120,3125,3120,23
20240213,144200,991174400,3120,3125,3125,3120,430
20240213,144100,989832650,3125,3120,3125,3120,467
20240213,144000,988375510,3120,3125,3125,3120,18
20240213,143900,988319345,3120,3120,3120,3120,500
20240213,143800,986759345,3130,3130,3130,3130,136
20240213,143700,986333665,3130,3125,3130,3125,2081
20240213,143600,979830535,3125,3125,3130,3125,105
20240213,143500,979502405,3125,3125,3130,3125,1784
20240213,143400,973927400,3125,3125,3125,3125,286
20240213,143300,973033650,3125,3125,3125,3125,8
20240213,143200,973008650,3120,3120,3120,3120,1000
20240213,143100,969888650,3120,3120,3120,3120,95
20240213,143000,969592250,3125,3125,3125,3125,2063
20240213,142900,963145375,3125,3125,3125,3125,2700
20240213,142800,954707875,3115,3115,3115,3115,50
20240213,142700,954552125,3130,3130,3130,3130,1
20240213,142600,954548995,3115,3120,3130,3115,2632
20240213,142500,946332550,3120,3120,3120,3120,149
20240213,142400,945867670,3120,3125,3125,3120,315
20240213,142300,944884795,3125,3125,3125,3125,0
20240213,142200,944884795,3125,3125,3125,3125,1500
20240213,142100,940197295,3125,3125,3125,3125,104
20240213,142000,939872295,3125,3130,3130,3125,131
20240213,141900,939462420,3125,3125,3125,3125,290
20240213,141800,938556170,3125,3125,3125,3125,1394
20240213,141700,934199920,3125,3125,3125,3125,50
20240213,141600,934043670,3125,3125,3125,3125,586
20240213,141500,932212420,3125,3125,3125,3125,260
20240213,141400,931399920,3120,3120,3120,3120,1610
20240213,141300,926376720,3130,3130,3130,3130,1000
20240213,141200,923246720,3125,3125,3125,3125,656
20240213,141100,921196720,3130,3125,3130,3125,781
20240213,141000,918756085,3130,3130,3130,3125,313
20240213,140900,917776445,3130,3130,3130,3125,43
20240213,140800,917641905,3130,3125,3130,3125,4820
20240213,140700,902578385,3125,3120,3125,3120,1041
20240213,140600,899330455,3120,3120,3120,3120,219
20240213,140500,898647175,3120,3120,3120,3120,439
20240213,140400,897277495,3120,3120,3120,3120,563
20240213,140300,895520935,3120,3120,3120,3120,14
20240213,140200,895477255,3120,3120,3120,3120,1946
20240213,140100,889405735,3120,3115,3120,3110,190
20240213,140000,888813170,3120,3120,3120,3115,3302
20240213,135900,878511930,3115,3120,3120,3115,357
20240213,135800,877398375,3120,3120,3120,3120,2272
20240213,135700,870309735,3115,3115,3115,3115,906
20240213,135600,867487545,3115,3115,3115,3115,152
20240213,135500,867014065,3120,3120,3120,3120,0
20240213,135400,867014065,3120,3120,3120,3120,32
20240213,135300,866914225,3115,3120,3120,3115,67
20240213,135200,866705470,3120,3120,3120,3120,0
20240213,135100,866705470,3120,3115,3120,3115,63
20240213,135000,866509215,3115,3110,3115,3110,1221
20240213,134900,862706800,3110,3110,3110,3110,0
20240213,134800,862706800,3110,3115,3115,3110,102
20240213,134700,862389570,3110,3110,3110,3110,58
20240213,134600,862209190,3115,3110,3115,3110,19
20240213,134500,862150010,3110,3105,3115,3105,324
20240213,134400,861142575,3115,3105,3115,3105,28
20240213,134300,861055505,3115,3110,3115,3105,458
20240213,134200,859631180,3110,3110,3110,3110,252
20240213,134100,858847460,3115,3115,3115,3115,2
20240213,134000,858841230,3110,3110,3110,3110,356
20240213,133900,857734070,3115,3110,3115,3110,12
20240213,133800,857696740,3115,3115,3115,3115,3
20240213,133700,857687395,3115,3115,3115,3115,14
20240213,133600,857643785,3115,3110,3115,3110,1046
20240213,133500,854388215,3115,3115,3115,3110,1419
20240213,133400,849968315,3115,3115,3115,3115,5
20240213,133300,849952740,3115,3110,3115,3110,42
20240213,133200,849822105,3110,3110,3115,3110,4
20240213,133100,849809660,3110,3115,3115,3110,1057
20240213,133000,846517390,3115,3110,3115,3110,2
20240213,132900,846511165,3110,3110,3110,3110,57
20240213,132800,846333895,3115,3115,3115,3115,0
20240213,132700,846333895,3115,3115,3115,3115,1
20240213,132600,846330780,3105,3105,3115,3105,1468
20240213,132500,841772530,3105,3115,3115,3105,882
20240213,132400,839032390,3105,3105,3105,3105,57
20240213,132300,838855405,3115,3115,3115,3115,100
20240213,132200,838543905,3115,3115,3115,3115,0
20240213,132100,838543905,3115,3115,3115,3115,0
20240213,132000,838543905,3115,3115,3115,3115,0
20240213,131900,838543905,3115,3100,3115,3100,945
20240213,131800,835605055,3110,3100,3110,3100,1150
20240213,131700,832037565,3105,3105,3105,3105,3
20240213,131600,832028250,3105,3105,3105,3105,0
20240213,131500,832028250,3105,3105,3105,3100,60
20240213,131400,831842235,3105,3105,3105,3105,551
20240213,131300,830131380,3105,3105,3105,3105,521
20240213,131200,828513675,3105,3105,3105,3105,0
20240213,131100,828513675,3105,3105,3105,3105,0
20240213,131000,828513675,3105,3105,3110,3105,1171
20240213,130900,824877715,3110,3110,3110,3110,10
20240213,130800,824846615,3110,3110,3110,3110,39
20240213,130700,824725325,3110,3110,3110,3105,1445
20240213,130600,820237575,3105,3110,3110,3105,79
20240213,130500,819992265,3110,3110,3110,3110,33
20240213,130400,819889635,3110,3110,3115,3110,130
20240213,130300,819485135,3115,3115,3115,3115,5
20240213,130200,819469560,3115,3115,3115,3115,0
20240213,130100,819469560,3115,3110,3115,3110,35
20240213,130000,819360700,3110,3110,3110,3110,2
20240213,125900,819354480,3105,3110,3110,3105,169
20240213,125800,818828895,3115,3115,3115,3115,0
20240213,125700,818828895,3115,3115,3115,3115,30
20240213,125600,818735445,3115,3115,3115,3115,31
20240213,125500,818638880,3110,3110,3110,3110,60
20240213,125400,818452280,3110,3110,3110,3105,317
20240213,125300,817466695,3115,3110,3115,3110,201
20240213,125200,816841580,3115,3115,3115,3115,0
20240213,125100,816841580,3115,3115,3115,3115,153
20240213,125000,816364985,3120,3120,3120,3120,0
20240213,124900,816364985,3120,3120,3120,3120,1
20240213,124800,816361865,3120,3120,3120,3120,1
20240213,124700,816358745,3110,3110,3120,3110,105
20240213,124600,816031965,3120,3120,3120,3120,0
20240213,124500,816031965,3120,3120,3120,3120,4
20240213,124400,816019485,3120,3120,3120,3120,1
20240213,124300,816016365,3120,3115,3120,3115,603
20240213,124200,814138005,3120,3120,3120,3120,1
20240213,124100,814134885,3115,3115,3115,3115,10
20240213,124000,814103735,3115,3115,3120,3115,75
20240213,123900,813870105,3120,3120,3120,3120,0
20240213,123800,813870105,3120,3115,3120,3115,540
20240213,123700,812188000,3120,3115,3120,3115,199
20240213,123600,811568110,3120,3120,3120,3120,1
20240213,123500,811564990,3115,3115,3115,3115,150
20240213,123400,811097740,3115,3120,3120,3115,27
20240213,123300,811013625,3120,3120,3120,3120,0
20240213,123200,811013625,3120,3115,3120,3115,295
20240213,123100,810093600,3120,3120,3120,3120,13
20240213,123000,810053040,3115,3120,3120,3115,98
20240213,122900,809747755,3115,3115,3120,3110,719
20240213,122800,807508850,3120,3120,3120,3115,733
20240213,122700,805225485,3115,3120,3120,3115,153
20240213,122600,804748875,3120,3125,3125,3120,85
20240213,122500,804483370,3125,3125,3125,3125,0
20240213,122400,804483370,3125,3120,3125,3120,662
20240213,122300,802417870,3120,3125,3125,3120,74
20240213,122200,802186940,3125,3125,3125,3125,80
20240213,122100,801936940,3125,3120,3125,3120,805
20240213,122000,799425335,3125,3125,3125,3125,0
20240213,121900,799425335,3125,3120,3125,3120,643
20240213,121800,797419120,3120,3120,3120,3120,2
20240213,121700,797412880,3120,3115,3120,3115,660
20240213,121600,795356675,3115,3115,3120,3115,986
20240213,121500,792285275,3115,3115,3115,3115,98
20240213,121400,791980005,3115,3115,3115,3115,20
20240213,121300,791917705,3120,3110,3120,3105,1128
20240213,121200,788409615,3120,3110,3120,3110,1674
20240213,121100,783203465,3115,3120,3120,3115,408
20240213,121000,781932525,3120,3120,3120,3120,3
20240213,120900,781923165,3115,3115,3115,3115,0
20240213,120800,781923165,3115,3115,3115,3115,1343
20240213,120700,777739720,3120,3120,3120,3120,111
20240213,120600,777393400,3125,3120,3125,3120,1129
20240213,120500,773870910,3120,3115,3120,3115,8020
20240213,120400,748888500,3115,3115,3115,3115,20
20240213,120300,748826200,3115,3115,3115,3115,0
20240213,120200,748826200,3115,3115,3115,3115,0
20240213,120100,748826200,3115,3110,3115,3110,98
20240213,120000,748521415,3115,3115,3115,3115,412
20240213,115900,747238035,3115,3115,3115,3115,53
20240213,115800,747072940,3115,3115,3115,3115,15
20240213,115700,747026215,3115,3110,3115,3110,102
20240213,115600,746708985,3115,3115,3115,3115,4
20240213,115500,746696525,3115,3115,3115,3115,40
20240213,115400,746571925,3105,3110,3110,3105,281
20240213,115300,745699160,3110,3110,3110,3110,108
20240213,115200,745363280,3105,3110,3110,3105,7
20240213,115100,745341515,3110,3110,3110,3110,19
20240213,115000,745282425,3115,3115,3115,3115,1
20240213,114900,745279310,3110,3110,3110,3110,206
20240213,114800,744638650,3110,3115,3115,3110,159
20240213,114700,744144145,3115,3110,3115,3110,332
20240213,114600,743111620,3110,3115,3115,3110,582
20240213,114500,741301550,3110,3110,3110,3110,9
20240213,114400,741273560,3110,3110,3110,3105,2777
20240213,114300,732647090,3110,3105,3110,3105,58
20240213,114200,732466995,3105,3105,3105,3105,129
20240213,114100,732066450,3115,3115,3115,3115,0
20240213,114000,732066450,3115,3115,3115,3115,10
20240213,113900,732035300,3105,3110,3115,3105,4032
20240213,113800,719508825,3110,3110,3110,3110,500
20240213,113700,717953825,3115,3115,3115,3115,5
20240213,113600,717938250,3110,3115,3115,3110,350
20240213,113500,716848500,3115,3110,3115,3110,4
20240213,113400,716836050,3115,3115,3115,3115,321
20240213,113300,715836135,3115,3100,3115,3100,1968
20240213,113200,709715350,3105,3110,3110,3100,5851
20240213,113100,691575090,3100,3100,3100,3100,392
20240213,113000,690359890,3110,3110,3110,3100,206
20240213,112900,689721270,3100,3100,3100,3100,20
20240213,112800,689659270,3110,3110,3110,3100,61
20240213,112700,689470145,3105,3100,3105,3095,352
20240213,112600,688379340,3105,3105,3105,3105,5
20240213,112500,688363815,3100,3100,3100,3100,501
20240213,112400,686810715,3100,3100,3100,3100,100
20240213,112300,686500715,3105,3105,3105,3100,82
20240213,112200,686246505,3105,3105,3105,3105,36
20240213,112100,686134725,3110,3110,3110,3110,4
20240213,112000,686122285,3110,3110,3110,3110,0
20240213,111900,686122285,3110,3110,3110,3110,21
20240213,111800,686056975,3110,3115,3115,3100,1220
20240213,111700,682263380,3115,3110,3115,3100,1609
20240213,111600,677264105,3115,3115,3115,3115,281
20240213,111500,676388790,3115,3115,3115,3115,501
20240213,111400,674828175,3110,3115,3115,3110,160
20240213,111300,674330560,3115,3115,3115,3115,4
20240213,111200,674318100,3115,3110,3115,3110,721
20240213,111100,672075770,3115,3110,3115,3110,1501
20240213,111000,667407655,3110,3110,3110,3110,1261
20240213,110900,663485945,3110,3090,3110,3090,825
20240213,110800,660927050,3105,3105,3110,3090,4632
20240213,110700,646576990,3110,3110,3110,3105,1153
20240213,110600,642996910,3105,3110,3110,3105,921
20240213,110500,640137095,3110,3105,3110,3105,4700
20240213,110400,625543095,3120,3110,3120,3110,113
20240213,110300,625191625,3120,3110,3120,3110,1022
20240213,110200,622013190,3120,3120,3120,3120,112
20240213,110100,621663750,3120,3115,3120,3110,1801
20240213,110000,616056375,3130,3130,3130,3130,0
20240213,105900,616056375,3130,3130,3130,3130,101
20240213,105800,615740245,3120,3130,3130,3120,1604
20240213,105700,610735745,3125,3125,3130,3125,66
20240213,105600,610529240,3135,3120,3135,3120,213
20240213,105500,609863930,3135,3135,3135,3120,2786
20240213,105400,601171565,3125,3135,3135,3125,1091
20240213,105300,597762170,3135,3130,3135,3130,1743
20240213,105200,592306555,3135,3135,3135,3135,162
20240213,105100,591798685,3135,3135,3135,3130,103
20240213,105000,591475985,3135,3135,3135,3130,94
20240213,104900,591181370,3130,3130,3135,3130,4650
20240213,104800,576606145,3130,3130,3130,3130,123
20240213,104700,576221155,3130,3130,3130,3125,969
20240213,104600,573192020,3135,3130,3135,3130,5104
20240213,104500,557200770,3135,3130,3135,3125,3970
20240213,104400,544760305,3130,3130,3135,3125,1819
20240213,104300,539066870,3130,3130,3130,3125,503
20240213,104200,537492485,3125,3130,3130,3125,130
20240213,104100,537085690,3135,3130,3135,3130,5075
20240213,104000,521200935,3130,3130,3130,3130,106
20240213,103900,520869155,3120,3120,3125,3120,9240
20240213,103800,492002630,3120,3125,3125,3115,1506
20240213,103700,487306400,3125,3125,3125,3125,3
20240213,103600,487297025,3120,3115,3125,3115,1891
20240213,103500,481401520,3115,3115,3120,3115,4514
20240213,103400,467324765,3115,3115,3115,3115,543
20240213,103300,465633320,3110,3110,3110,3110,0
20240213,103200,465633320,3110,3115,3115,3110,32
20240213,103100,465533650,3115,3120,3120,3115,101
20240213,103000,465219030,3115,3115,3120,3115,104
20240213,102900,464895055,3120,3115,3125,3115,1219
20240213,102800,461097720,3115,3115,3120,3115,3587
20240213,102700,449916295,3105,3105,3105,3105,206
20240213,102600,449276665,3115,3105,3115,3105,110
20240213,102500,448934585,3110,3115,3115,3110,13
20240213,102400,448894115,3115,3110,3115,3110,696
20240213,102300,446729270,3110,3110,3110,3105,110
20240213,102200,446387465,3115,3115,3115,3115,20
20240213,102100,446325165,3105,3115,3115,3105,65
20240213,102000,446123260,3115,3110,3115,3105,311
20240213,101900,445156195,3115,3115,3115,3115,1
20240213,101800,445153080,3105,3115,3115,3105,511
20240213,101700,443564045,3110,3105,3115,3105,621
20240213,101600,441635730,3105,3115,3120,3105,2675
20240213,101500,433321775,3105,3105,3105,3105,2477
20240213,101400,425630690,3110,3115,3115,3110,6
20240213,101300,425612025,3120,3110,3120,3110,33
20240213,101200,425509375,3110,3110,3110,3110,86
20240213,101100,425241915,3120,3120,3120,3120,101
20240213,101000,424926795,3105,3105,3105,3105,100
20240213,100900,424616295,3105,3120,3120,3105,1802
20240213,100800,419011315,3120,3115,3120,3115,236
20240213,100700,418275175,3120,3120,3120,3105,1003
20240213,100600,415157635,3115,3110,3115,3105,954
20240213,100500,412188330,3115,3115,3115,3110,164
20240213,100400,411678220,3110,3110,3110,3110,487
20240213,100300,410163650,3115,3125,3125,3115,393
20240213,100200,408937815,3125,3125,3125,3120,302
20240213,100100,407995565,3125,3120,3125,3115,4952
20240213,100000,392569970,3120,3120,3120,3115,839
20240213,095900,389956010,3120,3125,3125,3120,2258
20240213,095800,382904215,3130,3130,3130,3130,426
20240213,095700,381570835,3130,3125,3130,3125,1301
20240213,095600,377504350,3130,3130,3130,3130,250
20240213,095500,376721850,3130,3125,3130,3125,1466
20240213,095400,372139680,3130,3125,3130,3125,2764
20240213,095300,363501815,3125,3125,3130,3120,5695
20240213,095200,345700245,3125,3120,3125,3120,1251
20240213,095100,341797020,3120,3120,3120,3120,21
20240213,095000,341731500,3120,3120,3120,3120,40
20240213,094900,341606700,3115,3125,3125,3115,982
20240213,094800,338544360,3125,3125,3125,3120,209
20240213,094700,337892125,3125,3120,3125,3115,3163
20240213,094600,328024450,3120,3115,3120,3115,6620
20240213,094500,307378070,3115,3110,3115,3110,1012
20240213,094400,304230740,3115,3120,3120,3115,1114
20240213,094300,300760625,3115,3115,3115,3115,2315
20240213,094200,293549400,3115,3115,3115,3110,477
20240213,094100,292065600,3115,3115,3120,3115,1820
20240213,094000,286396215,3115,3100,3115,3100,3352
20240213,093900,275973480,3100,3110,3110,3100,3030
20240213,093800,266568730,3110,3105,3110,3105,742
20240213,093700,264264245,3105,3105,3110,3100,2567
20240213,093600,256295350,3105,3105,3105,3100,266
20240213,093500,255469725,3105,3100,3105,3100,439
20240213,093400,254108525,3100,3100,3100,3095,889
20240213,093300,251352635,3100,3095,3100,3095,1578
20240213,093200,246461215,3095,3095,3100,3095,433
20240213,093100,245121075,3095,3100,3100,3095,151
20240213,093000,244653225,3095,3095,3095,3090,320
20240213,092900,243662835,3090,3105,3105,3090,1005
20240213,092800,240552385,3105,3100,3105,3095,3036
20240213,092700,231146470,3105,3105,3105,3090,1009
20240213,092600,228023010,3100,3105,3110,3100,734
20240213,092500,225746920,3105,3105,3110,3105,265
20240213,092400,224924045,3105,3105,3115,3100,699
20240213,092300,222753590,3105,3110,3120,3105,2062
20240213,092200,216331005,3115,3100,3115,3095,12545
20240213,092100,177415410,3095,3100,3100,3095,2073
20240213,092000,170997670,3100,3100,3100,3090,1191
20240213,091900,167306970,3095,3100,3100,3095,2717
20240213,091800,158897245,3095,3095,3100,3095,1516
20240213,091700,154204410,3095,3100,3100,3095,1845
20240213,091600,148492485,3100,3100,3100,3095,1751
20240213,091500,143065935,3100,3095,3100,3090,3981
20240213,091400,130732890,3095,3085,3100,3080,7292
20240213,091300,108219520,3070,3070,3070,3070,912
20240213,091200,105419680,3070,3090,3090,3070,1243
20240213,091100,101579415,3075,3080,3080,3075,5686
20240213,091000,84091535,3075,3075,3085,3075,7928
20240213,090900,59702095,3080,3075,3080,3070,1349
20240213,090800,55549570,3075,3070,3075,3070,1279
20240213,090700,51620635,3070,3065,3070,3055,3122
20240213,090600,42059080,3060,3060,3065,3060,801
20240213,090500,39608015,3065,3060,3065,3060,244
20240213,090400,38860870,3060,3055,3065,3055,1463
20240213,090300,34382305,3055,3055,3055,3055,2639
20240213,090200,26320160,3055,3065,3075,3055,2772
20240213,090100,17843590,3055,3055,3065,3045,3091
20240213,090000,8401090,3070,3070,3070,3070,2687