KissMeData/047400/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192700,1249896220,3155,3155,3155,3155,7541
20240215,192600,1249896220,3155,3155,3155,3155,0
20240215,192500,1249896220,3155,3155,3155,3155,0
20240215,192400,1249896220,3155,3155,3155,3155,0
20240215,192300,1249896220,3155,3155,3155,3155,0
20240215,192200,1249896220,3155,3155,3155,3155,0
20240215,192100,1249896220,3155,3155,3155,3155,0
20240215,192000,1249896220,3155,3155,3155,3155,0
20240215,191900,1249896220,3155,3155,3155,3155,0
20240215,191800,1249896220,3155,3155,3155,3155,0
20240215,191700,1249896220,3155,3155,3155,3155,0
20240215,191600,1249896220,3155,3155,3155,3155,0
20240215,191500,1249896220,3155,3155,3155,3155,0
20240215,191400,1249896220,3155,3155,3155,3155,0
20240215,191300,1249896220,3155,3155,3155,3155,0
20240215,191200,1249896220,3155,3155,3155,3155,0
20240215,191100,1249896220,3155,3155,3155,3155,0
20240215,191000,1249896220,3155,3155,3155,3155,0
20240215,190900,1249896220,3155,3155,3155,3155,0
20240215,190800,1249896220,3155,3155,3155,3155,0
20240215,190700,1249896220,3155,3155,3155,3155,0
20240215,190600,1249896220,3155,3155,3155,3155,0
20240215,190500,1249896220,3155,3155,3155,3155,0
20240215,190400,1249896220,3155,3155,3155,3155,0
20240215,190300,1249896220,3155,3155,3155,3155,0
20240215,190200,1249896220,3155,3155,3155,3155,0
20240215,190100,1249896220,3155,3155,3155,3155,0
20240215,190000,1249896220,3155,3155,3155,3155,0
20240215,185900,1249896220,3155,3155,3155,3155,0
20240215,185800,1249896220,3155,3155,3155,3155,0
20240215,185700,1249896220,3155,3155,3155,3155,7541
20240215,185600,1249896220,3155,3155,3155,3155,0
20240215,185500,1249896220,3155,3155,3155,3155,0
20240215,185400,1249896220,3155,3155,3155,3155,0
20240215,185300,1249896220,3155,3155,3155,3155,0
20240215,185200,1249896220,3155,3155,3155,3155,0
20240215,185100,1249896220,3155,3155,3155,3155,0
20240215,185000,1249896220,3155,3155,3155,3155,0
20240215,184900,1249896220,3155,3155,3155,3155,0
20240215,184800,1249896220,3155,3155,3155,3155,0
20240215,184700,1249896220,3155,3155,3155,3155,0
20240215,184600,1249896220,3155,3155,3155,3155,0
20240215,184500,1249896220,3155,3155,3155,3155,0
20240215,184400,1249896220,3155,3155,3155,3155,0
20240215,184300,1249896220,3155,3155,3155,3155,0
20240215,184200,1249896220,3155,3155,3155,3155,0
20240215,184100,1249896220,3155,3155,3155,3155,0
20240215,184000,1249896220,3155,3155,3155,3155,0
20240215,183900,1249896220,3155,3155,3155,3155,0
20240215,183800,1249896220,3155,3155,3155,3155,0
20240215,183700,1249896220,3155,3155,3155,3155,0
20240215,183600,1249896220,3155,3155,3155,3155,0
20240215,183500,1249896220,3155,3155,3155,3155,0
20240215,183400,1249896220,3155,3155,3155,3155,0
20240215,183300,1249896220,3155,3155,3155,3155,0
20240215,183200,1249896220,3155,3155,3155,3155,0
20240215,183100,1249896220,3155,3155,3155,3155,0
20240215,183000,1249896220,3155,3155,3155,3155,0
20240215,182900,1249896220,3155,3155,3155,3155,0
20240215,182800,1249896220,3155,3155,3155,3155,0
20240215,182700,1249896220,3155,3155,3155,3155,7541
20240215,182600,1249896220,3155,3155,3155,3155,0
20240215,182500,1249896220,3155,3155,3155,3155,0
20240215,182400,1249896220,3155,3155,3155,3155,0
20240215,182300,1249896220,3155,3155,3155,3155,0
20240215,182200,1249896220,3155,3155,3155,3155,0
20240215,182100,1249896220,3155,3155,3155,3155,0
20240215,182000,1249896220,3155,3155,3155,3155,0
20240215,181900,1249896220,3155,3155,3155,3155,0
20240215,181800,1249896220,3155,3155,3155,3155,0
20240215,181700,1249896220,3155,3155,3155,3155,0
20240215,181600,1249896220,3155,3155,3155,3155,0
20240215,181500,1249896220,3155,3155,3155,3155,0
20240215,181400,1249896220,3155,3155,3155,3155,0
20240215,181300,1249896220,3155,3155,3155,3155,0
20240215,181200,1249896220,3155,3155,3155,3155,0
20240215,181100,1249896220,3155,3155,3155,3155,0
20240215,181000,1249896220,3155,3155,3155,3155,0
20240215,180900,1249896220,3155,3155,3155,3155,0
20240215,180800,1249896220,3155,3155,3155,3155,0
20240215,180700,1249896220,3155,3155,3155,3155,0
20240215,180600,1249896220,3155,3155,3155,3155,0
20240215,180500,1249896220,3155,3155,3155,3155,0
20240215,180400,1249896220,3155,3155,3155,3155,0
20240215,180300,1249896220,3155,3155,3155,3155,0
20240215,180200,1249896220,3155,3155,3155,3155,0
20240215,180100,1249896220,3155,3155,3155,3155,0
20240215,180000,1249896220,3155,3155,3155,3155,0
20240215,175900,1249896220,3155,3155,3155,3155,0
20240215,175800,1249896220,3155,3155,3155,3155,0
20240215,175700,1249896220,3155,3155,3155,3155,7541
20240215,175600,1249896220,3155,3155,3155,3155,0
20240215,175500,1249896220,3155,3155,3155,3155,0
20240215,175400,1249896220,3155,3155,3155,3155,0
20240215,175300,1249896220,3155,3155,3155,3155,0
20240215,175200,1249896220,3155,3155,3155,3155,0
20240215,175100,1249896220,3155,3155,3155,3155,0
20240215,175000,1249896220,3155,3155,3155,3155,0
20240215,174900,1249896220,3155,3155,3155,3155,0
20240215,174800,1249896220,3155,3155,3155,3155,0
20240215,174700,1249896220,3155,3155,3155,3155,0
20240215,174600,1249896220,3155,3155,3155,3155,0
20240215,174500,1249896220,3155,3155,3155,3155,0
20240215,174400,1249896220,3155,3155,3155,3155,0
20240215,174300,1249896220,3155,3155,3155,3155,0
20240215,174200,1249896220,3155,3155,3155,3155,0
20240215,174100,1249896220,3155,3155,3155,3155,0
20240215,174000,1249896220,3155,3155,3155,3155,0
20240215,173900,1249896220,3155,3155,3155,3155,0
20240215,173800,1249896220,3155,3155,3155,3155,0
20240215,173700,1249896220,3155,3155,3155,3155,0
20240215,173600,1249896220,3155,3155,3155,3155,0
20240215,173500,1249896220,3155,3155,3155,3155,0
20240215,173400,1249896220,3155,3155,3155,3155,0
20240215,173300,1249896220,3155,3155,3155,3155,0
20240215,173200,1249896220,3155,3155,3155,3155,0
20240215,173100,1249896220,3155,3155,3155,3155,0
20240215,173000,1249896220,3155,3155,3155,3155,0
20240215,172900,1249896220,3155,3155,3155,3155,0
20240215,172800,1249896220,3155,3155,3155,3155,0
20240215,172700,1249896220,3155,3155,3155,3155,7541
20240215,172600,1249896220,3155,3155,3155,3155,0
20240215,172500,1249896220,3155,3155,3155,3155,0
20240215,172400,1249896220,3155,3155,3155,3155,0
20240215,172300,1249896220,3155,3155,3155,3155,0
20240215,172200,1249896220,3155,3155,3155,3155,0
20240215,172100,1249896220,3155,3155,3155,3155,0
20240215,172000,1249896220,3155,3155,3155,3155,0
20240215,171900,1249896220,3155,3155,3155,3155,0
20240215,171800,1249896220,3155,3155,3155,3155,0
20240215,171700,1249896220,3155,3155,3155,3155,0
20240215,171600,1249896220,3155,3155,3155,3155,0
20240215,171500,1249896220,3155,3155,3155,3155,0
20240215,171400,1249896220,3155,3155,3155,3155,0
20240215,171300,1249896220,3155,3155,3155,3155,0
20240215,171200,1249896220,3155,3155,3155,3155,0
20240215,171100,1249896220,3155,3155,3155,3155,0
20240215,171000,1249896220,3155,3155,3155,3155,0
20240215,170900,1249896220,3155,3155,3155,3155,0
20240215,170800,1249896220,3155,3155,3155,3155,0
20240215,170700,1249896220,3155,3155,3155,3155,0
20240215,170600,1249896220,3155,3155,3155,3155,0
20240215,170500,1249896220,3155,3155,3155,3155,0
20240215,170400,1249896220,3155,3155,3155,3155,0
20240215,170300,1249896220,3155,3155,3155,3155,0
20240215,170200,1249896220,3155,3155,3155,3155,0
20240215,170100,1249896220,3155,3155,3155,3155,0
20240215,170000,1249896220,3155,3155,3155,3155,0
20240215,165900,1249896220,3155,3155,3155,3155,0
20240215,165800,1249896220,3155,3155,3155,3155,0
20240215,165700,1249896220,3155,3155,3155,3155,7541
20240215,165600,1249896220,3155,3155,3155,3155,0
20240215,165500,1249896220,3155,3155,3155,3155,0
20240215,165400,1249896220,3155,3155,3155,3155,0
20240215,165300,1249896220,3155,3155,3155,3155,0
20240215,165200,1249896220,3155,3155,3155,3155,0
20240215,165100,1249896220,3155,3155,3155,3155,0
20240215,165000,1249896220,3155,3155,3155,3155,0
20240215,164900,1249896220,3155,3155,3155,3155,0
20240215,164800,1249896220,3155,3155,3155,3155,0
20240215,164700,1249896220,3155,3155,3155,3155,0
20240215,164600,1249896220,3155,3155,3155,3155,0
20240215,164500,1249896220,3155,3155,3155,3155,0
20240215,164400,1249896220,3155,3155,3155,3155,0
20240215,164300,1249896220,3155,3155,3155,3155,0
20240215,164200,1249896220,3155,3155,3155,3155,0
20240215,164100,1249896220,3155,3155,3155,3155,0
20240215,164000,1249896220,3155,3155,3155,3155,0
20240215,163900,1249896220,3155,3155,3155,3155,0
20240215,163800,1249896220,3155,3155,3155,3155,0
20240215,163700,1249896220,3155,3155,3155,3155,0
20240215,163600,1249896220,3155,3155,3155,3155,0
20240215,163500,1249896220,3155,3155,3155,3155,0
20240215,163400,1249896220,3155,3155,3155,3155,0
20240215,163300,1249896220,3155,3155,3155,3155,0
20240215,163200,1249896220,3155,3155,3155,3155,0
20240215,163100,1249896220,3155,3155,3155,3155,0
20240215,163000,1249896220,3155,3155,3155,3155,0
20240215,162900,1249896220,3155,3155,3155,3155,0
20240215,162800,1249896220,3155,3155,3155,3155,0
20240215,162700,1249896220,3155,3155,3155,3155,7541
20240215,162600,1249896220,3155,3155,3155,3155,0
20240215,162500,1249896220,3155,3155,3155,3155,0
20240215,162400,1249896220,3155,3155,3155,3155,0
20240215,162300,1249896220,3155,3155,3155,3155,0
20240215,162200,1249896220,3155,3155,3155,3155,0
20240215,162100,1249896220,3155,3155,3155,3155,0
20240215,162000,1249896220,3155,3155,3155,3155,0
20240215,161900,1249896220,3155,3155,3155,3155,0
20240215,161800,1249896220,3155,3155,3155,3155,0
20240215,161700,1249896220,3155,3155,3155,3155,0
20240215,161600,1249896220,3155,3155,3155,3155,0
20240215,161500,1249896220,3155,3155,3155,3155,0
20240215,161400,1249896220,3155,3155,3155,3155,0
20240215,161300,1249896220,3155,3155,3155,3155,0
20240215,161200,1249896220,3155,3155,3155,3155,0
20240215,161100,1249896220,3155,3155,3155,3155,0
20240215,161000,1249896220,3155,3155,3155,3155,0
20240215,160900,1249896220,3155,3155,3155,3155,0
20240215,160800,1249896220,3155,3155,3155,3155,0
20240215,160700,1249896220,3155,3155,3155,3155,0
20240215,160600,1249896220,3155,3155,3155,3155,0
20240215,160500,1249896220,3155,3155,3155,3155,0
20240215,160400,1249896220,3155,3155,3155,3155,0
20240215,160300,1249896220,3155,3155,3155,3155,0
20240215,160200,1249896220,3155,3155,3155,3155,0
20240215,160100,1249896220,3155,3155,3155,3155,0
20240215,160000,1249896220,3155,3155,3155,3155,0
20240215,155900,1249896220,3155,3155,3155,3155,0
20240215,155800,1249896220,3155,3155,3155,3155,0
20240215,155700,1249896220,3155,3155,3155,3155,7541
20240215,155600,1249896220,3155,3155,3155,3155,0
20240215,155500,1249896220,3155,3155,3155,3155,0
20240215,155400,1249896220,3155,3155,3155,3155,0
20240215,155300,1249896220,3155,3155,3155,3155,0
20240215,155200,1249896220,3155,3155,3155,3155,0
20240215,155100,1249896220,3155,3155,3155,3155,0
20240215,155000,1249896220,3155,3155,3155,3155,0
20240215,154900,1249896220,3155,3155,3155,3155,0
20240215,154800,1249896220,3155,3155,3155,3155,0
20240215,154700,1249896220,3155,3155,3155,3155,0
20240215,154600,1249896220,3155,3155,3155,3155,0
20240215,154500,1249896220,3155,3155,3155,3155,0
20240215,154400,1249896220,3155,3155,3155,3155,0
20240215,154300,1249896220,3155,3155,3155,3155,0
20240215,154200,1249896220,3155,3155,3155,3155,0
20240215,154100,1249896220,3155,3155,3155,3155,0
20240215,154000,1249896220,3155,3155,3155,3155,0
20240215,153900,1249896220,3155,3155,3155,3155,0
20240215,153800,1249896220,3155,3155,3155,3155,0
20240215,153700,1249896220,3155,3155,3155,3155,0
20240215,153600,1249896220,3155,3155,3155,3155,0
20240215,153500,1249896220,3155,3155,3155,3155,0
20240215,153400,1249896220,3155,3155,3155,3155,0
20240215,153300,1249896220,3155,3155,3155,3155,0
20240215,153200,1249896220,3155,3155,3155,3155,0
20240215,153100,1249896220,3155,3155,3155,3155,0
20240215,153000,1249896220,3155,3155,3155,3155,7541
20240215,152900,1226104365,3155,3155,3155,3155,0
20240215,152800,1226104365,3155,3155,3155,3155,0
20240215,152700,1226104365,3155,3155,3155,3155,0
20240215,152600,1226104365,3155,3155,3155,3155,0
20240215,152500,1226104365,3155,3155,3155,3155,0
20240215,152400,1226104365,3155,3155,3155,3155,0
20240215,152300,1226104365,3155,3155,3155,3155,0
20240215,152200,1226104365,3155,3155,3155,3155,0
20240215,152100,1226104365,3155,3155,3155,3155,0
20240215,152000,1226104365,3155,3155,3155,3155,0
20240215,151900,1226104365,3155,3155,3155,3145,1242
20240215,151800,1222186815,3145,3155,3155,3145,1701
20240215,151700,1216831295,3150,3155,3155,3150,716
20240215,151600,1214575890,3150,3150,3150,3145,775
20240215,151500,1212134790,3150,3150,3155,3150,1205
20240215,151400,1208339030,3150,3145,3150,3145,289
20240215,151300,1207429680,3150,3155,3155,3145,830
20240215,151200,1204818345,3150,3155,3155,3145,4367
20240215,151100,1191055880,3155,3155,3155,3150,2679
20240215,151000,1182611755,3155,3150,3155,3150,350
20240215,150900,1181509245,3155,3150,3155,3150,8
20240215,150800,1181484040,3155,3150,3155,3150,7153
20240215,150700,1158950585,3150,3150,3150,3150,0
20240215,150600,1158950585,3150,3145,3150,3145,2
20240215,150500,1158944290,3145,3145,3145,3145,2634
20240215,150400,1150660360,3145,3140,3145,3140,627
20240215,150300,1148691570,3145,3145,3145,3145,1352
20240215,150200,1144439530,3145,3145,3145,3145,11
20240215,150100,1144404935,3140,3145,3145,3140,130
20240215,150000,1143996235,3145,3145,3145,3145,2
20240215,145900,1143989945,3145,3145,3145,3145,0
20240215,145800,1143989945,3145,3145,3145,3145,225
20240215,145700,1143282320,3145,3145,3145,3145,231
20240215,145600,1142555825,3140,3140,3140,3140,693
20240215,145500,1140379805,3145,3145,3145,3145,402
20240215,145400,1139115515,3145,3145,3145,3145,41
20240215,145300,1138986570,3145,3145,3145,3145,401
20240215,145200,1137725425,3145,3145,3145,3145,0
20240215,145100,1137725425,3145,3145,3145,3145,0
20240215,145000,1137725425,3145,3140,3145,3140,230
20240215,144900,1137003220,3145,3145,3145,3140,8160
20240215,144800,1111380190,3145,3145,3145,3145,242
20240215,144700,1110619100,3145,3145,3145,3145,1920
20240215,144600,1104580700,3140,3145,3145,3140,205
20240215,144500,1103936000,3145,3140,3145,3140,281
20240215,144400,1103052265,3145,3145,3145,3145,42
20240215,144300,1102920175,3145,3140,3145,3140,27
20240215,144200,1102835335,3140,3140,3140,3140,46
20240215,144100,1102690895,3145,3145,3145,3145,0
20240215,144000,1102690895,3145,3145,3145,3145,100
20240215,143900,1102376395,3145,3145,3145,3145,1
20240215,143800,1102373250,3135,3135,3135,3135,1
20240215,143700,1102370115,3140,3150,3150,3140,1004
20240215,143600,1099217525,3140,3140,3140,3140,0
20240215,143500,1099217525,3140,3140,3140,3140,1730
20240215,143400,1093785325,3145,3145,3145,3145,44
20240215,143300,1093646945,3145,3145,3145,3145,5
20240215,143200,1093631220,3150,3150,3150,3150,3
20240215,143100,1093621770,3150,3150,3150,3145,164
20240215,143000,1093105485,3150,3150,3150,3150,111
20240215,142900,1092755835,3140,3140,3140,3140,520
20240215,142800,1091123035,3135,3135,3135,3135,4
20240215,142700,1091110495,3135,3150,3150,3135,1512
20240215,142600,1086362360,3150,3150,3150,3150,1957
20240215,142500,1080197810,3150,3150,3150,3150,938
20240215,142400,1077243110,3150,3145,3150,3145,23
20240215,142300,1077170770,3145,3145,3145,3145,0
20240215,142200,1077170770,3145,3145,3145,3145,6
20240215,142100,1077151900,3140,3140,3140,3135,1124
20240215,142000,1073622880,3140,3145,3145,3140,1038
20240215,141900,1070363540,3150,3150,3150,3150,0
20240215,141800,1070363540,3150,3150,3150,3150,1
20240215,141700,1070360390,3145,3145,3145,3140,1108
20240215,141600,1066876270,3145,3145,3145,3145,22
20240215,141500,1066807080,3145,3155,3155,3145,1497
20240215,141400,1062095495,3150,3150,3155,3150,1200
20240215,141300,1058310970,3150,3145,3150,3145,1436
20240215,141200,1053787650,3150,3145,3150,3145,307
20240215,141100,1052821135,3145,3150,3150,3145,31
20240215,141000,1052723630,3145,3145,3145,3145,65
20240215,140900,1052519205,3145,3145,3150,3145,151
20240215,140800,1052043810,3155,3155,3155,3155,43
20240215,140700,1051908145,3155,3155,3155,3155,120
20240215,140600,1051529545,3155,3155,3155,3155,0
20240215,140500,1051529545,3155,3150,3155,3150,502
20240215,140400,1049948045,3150,3140,3150,3140,371
20240215,140300,1048779605,3140,3140,3140,3140,1
20240215,140200,1048776465,3140,3140,3140,3140,109
20240215,140100,1048434205,3150,3150,3150,3150,0
20240215,140000,1048434205,3150,3150,3150,3150,178
20240215,135900,1047873505,3150,3150,3150,3150,1
20240215,135800,1047870355,3140,3140,3140,3140,1000
20240215,135700,1044730355,3140,3145,3150,3140,2005
20240215,135600,1038421580,3150,3150,3150,3150,110
20240215,135500,1038075080,3150,3150,3150,3150,4531
20240215,135400,1023802430,3150,3150,3150,3150,420
20240215,135300,1022479430,3140,3145,3145,3140,386
20240215,135200,1021267130,3145,3145,3145,3145,11
20240215,135100,1021232535,3145,3145,3145,3145,0
20240215,135000,1021232535,3145,3135,3145,3135,1003
20240215,134900,1018088110,3140,3140,3140,3140,0
20240215,134800,1018088110,3140,3140,3140,3140,10
20240215,134700,1018056710,3140,3140,3140,3140,13
20240215,134600,1018015890,3140,3145,3145,3135,29
20240215,134500,1017924925,3145,3145,3145,3145,61
20240215,134400,1017733080,3145,3135,3145,3135,11
20240215,134300,1017698585,3135,3135,3135,3135,23
20240215,134200,1017626480,3140,3140,3140,3140,1
20240215,134100,1017623340,3135,3135,3135,3135,561
20240215,134000,1015864605,3140,3140,3140,3140,74
20240215,133900,1015632245,3145,3150,3150,3145,465
20240215,133800,1014169815,3145,3145,3145,3145,222
20240215,133700,1013471625,3150,3150,3150,3150,810
20240215,133600,1010920125,3150,3150,3150,3150,20
20240215,133500,1010857125,3150,3145,3150,3145,103
20240215,133400,1010533185,3145,3145,3145,3145,651
20240215,133300,1008485790,3140,3140,3140,3140,5
20240215,133200,1008470090,3145,3145,3145,3145,0
20240215,133100,1008470090,3145,3145,3145,3145,2
20240215,133000,1008463800,3130,3135,3135,3130,1798
20240215,132900,1002835225,3130,3135,3135,3130,1404
20240215,132800,998438175,3140,3140,3140,3140,1196
20240215,132700,994682735,3140,3140,3140,3140,1
20240215,132600,994679595,3135,3135,3135,3135,40
20240215,132500,994554195,3135,3135,3135,3135,100
20240215,132400,994240695,3140,3140,3140,3140,11
20240215,132300,994206155,3140,3140,3140,3140,30
20240215,132200,994111955,3140,3140,3140,3140,485
20240215,132100,992589055,3140,3145,3145,3140,1338
20240215,132000,988387725,3145,3145,3145,3145,300
20240215,131900,987444225,3145,3140,3145,3140,106
20240215,131800,987111380,3140,3140,3140,3140,0
20240215,131700,987111380,3140,3140,3140,3140,421
20240215,131600,985789440,3140,3140,3140,3140,637
20240215,131500,983789260,3140,3140,3140,3140,1003
20240215,131400,980639840,3140,3140,3140,3140,283
20240215,131300,979751220,3140,3140,3145,3140,1282
20240215,131200,975725140,3140,3140,3140,3140,1000
20240215,131100,972585140,3145,3145,3145,3145,1300
20240215,131000,968496640,3150,3150,3150,3150,158
20240215,130900,967998940,3145,3150,3150,3145,333
20240215,130800,966951580,3150,3150,3150,3150,0
20240215,130700,966951580,3150,3150,3150,3150,10
20240215,130600,966920080,3150,3155,3155,3145,41
20240215,130500,966791030,3155,3155,3155,3155,55
20240215,130400,966617505,3145,3150,3155,3145,8
20240215,130300,966592285,3150,3150,3150,3150,2
20240215,130200,966585985,3150,3155,3155,3150,41
20240215,130100,966456640,3155,3155,3155,3155,1
20240215,130000,966453485,3140,3140,3140,3140,24
20240215,125900,966378125,3155,3155,3155,3155,310
20240215,125800,965400075,3150,3145,3155,3145,1070
20240215,125700,962034630,3150,3145,3150,3145,108
20240215,125600,961694450,3155,3155,3155,3155,105
20240215,125500,961363175,3155,3145,3155,3140,31
20240215,125400,961265815,3145,3155,3155,3145,269
20240215,125300,960419635,3155,3155,3155,3155,104
20240215,125200,960091515,3145,3155,3155,3145,39
20240215,125100,959968480,3155,3150,3155,3145,88
20240215,125000,959691295,3150,3150,3150,3150,1500
20240215,124900,954966295,3150,3140,3150,3140,73
20240215,124800,954736975,3140,3150,3150,3140,1408
20240215,124700,950315200,3150,3150,3150,3150,3293
20240215,124600,939942250,3150,3150,3150,3150,41
20240215,124500,939813100,3150,3150,3150,3145,1470
20240215,124400,935184850,3150,3150,3150,3150,83
20240215,124300,934923400,3150,3145,3150,3140,293
20240215,124200,934003350,3150,3145,3150,3145,3
20240215,124100,933993905,3150,3145,3150,3140,1029
20240215,124000,930757695,3145,3145,3145,3145,345
20240215,123900,929672670,3150,3150,3150,3150,1000
20240215,123800,926522670,3150,3150,3150,3150,199
20240215,123700,925895820,3150,3140,3150,3140,4097
20240215,123600,912998940,3140,3140,3140,3140,2885
20240215,123500,903940040,3135,3135,3135,3135,443
20240215,123400,902551235,3135,3135,3135,3135,4609
20240215,123300,888102020,3135,3135,3135,3135,201
20240215,123200,887471885,3135,3135,3135,3135,0
20240215,123100,887471885,3135,3135,3135,3135,1
20240215,123000,887468750,3130,3135,3135,3130,18
20240215,122900,887412405,3135,3135,3135,3135,0
20240215,122800,887412405,3135,3120,3135,3120,518
20240215,122700,885793235,3120,3135,3135,3120,1017
20240215,122600,882607955,3120,3135,3135,3120,1946
20240215,122500,876523715,3120,3125,3125,3120,350
20240215,122400,875431075,3125,3135,3135,3125,22
20240215,122300,875362125,3125,3130,3130,3125,27
20240215,122200,875277700,3125,3125,3125,3125,2102
20240215,122100,868708950,3125,3130,3130,3125,226
20240215,122000,868002635,3135,3135,3135,3135,0
20240215,121900,868002635,3135,3135,3135,3135,4
20240215,121800,867990095,3125,3125,3125,3125,2000
20240215,121700,861740095,3135,3135,3135,3135,1
20240215,121600,861736960,3125,3125,3125,3125,25
20240215,121500,861658835,3120,3125,3135,3120,574
20240215,121400,859864260,3125,3125,3125,3125,175
20240215,121300,859317385,3125,3125,3125,3125,1000
20240215,121200,856192385,3125,3130,3130,3125,2
20240215,121100,856186130,3130,3130,3130,3130,10
20240215,121000,856154830,3125,3130,3130,3125,50
20240215,120900,855998430,3135,3135,3135,3135,1
20240215,120800,855995295,3125,3125,3125,3125,100
20240215,120700,855682795,3125,3125,3125,3125,50
20240215,120600,855526545,3125,3130,3130,3125,1368
20240215,120500,851246490,3130,3130,3135,3130,350
20240215,120400,850150740,3130,3130,3130,3130,394
20240215,120300,848917520,3135,3135,3135,3135,100
20240215,120200,848604020,3135,3135,3135,3135,0
20240215,120100,848604020,3135,3135,3135,3135,300
20240215,120000,847663520,3135,3135,3135,3135,7
20240215,115900,847641575,3135,3135,3135,3135,0
20240215,115800,847641575,3135,3135,3135,3135,155
20240215,115700,847155650,3135,3135,3135,3135,200
20240215,115600,846528650,3135,3135,3135,3135,0
20240215,115500,846528650,3135,3140,3140,3135,494
20240215,115400,844979885,3140,3140,3140,3140,260
20240215,115300,844163485,3135,3135,3140,3135,22
20240215,115200,844094505,3140,3140,3140,3140,0
20240215,115100,844094505,3140,3140,3140,3140,70
20240215,115000,843874705,3135,3140,3140,3135,1169
20240215,114900,840209885,3140,3135,3140,3135,23
20240215,114800,840137705,3140,3140,3140,3140,11
20240215,114700,840103165,3135,3140,3140,3135,1680
20240215,114600,834832865,3140,3140,3140,3140,30
20240215,114500,834738665,3140,3140,3140,3140,611
20240215,114400,832820125,3140,3145,3145,3140,1010
20240215,114300,829643725,3140,3140,3140,3140,766
20240215,114200,827238485,3140,3140,3140,3140,10
20240215,114100,827207085,3140,3140,3140,3140,0
20240215,114000,827207085,3140,3140,3140,3140,10
20240215,113900,827175685,3140,3140,3140,3135,1453
20240215,113800,822613365,3140,3140,3140,3140,0
20240215,113700,822613365,3140,3135,3140,3135,125
20240215,113600,822221335,3135,3135,3135,3135,15
20240215,113500,822174310,3130,3130,3130,3130,0
20240215,113400,822174310,3130,3130,3130,3130,0
20240215,113300,822174310,3130,3135,3135,3130,348
20240215,113200,821084615,3130,3135,3135,3130,150
20240215,113100,820614615,3135,3135,3135,3130,300
20240215,113000,819674120,3140,3140,3140,3140,10
20240215,112900,819642720,3140,3140,3140,3140,453
20240215,112800,818220300,3140,3140,3140,3140,0
20240215,112700,818220300,3140,3140,3140,3140,167
20240215,112600,817695920,3140,3135,3140,3135,120
20240215,112500,817319620,3135,3130,3135,3130,659
20240215,112400,815253690,3135,3135,3135,3135,7
20240215,112300,815231745,3130,3130,3130,3130,51
20240215,112200,815072115,3130,3130,3130,3130,20
20240215,112100,815009515,3130,3130,3130,3130,0
20240215,112000,815009515,3130,3130,3130,3130,0
20240215,111900,815009515,3130,3135,3140,3130,1038
20240215,111800,811754910,3125,3125,3125,3125,1122
20240215,111700,808248660,3125,3125,3125,3125,673
20240215,111600,806145535,3120,3135,3140,3120,9099
20240215,111500,777664215,3130,3135,3135,3130,2873
20240215,111400,768671610,3135,3135,3135,3135,0
20240215,111300,768671610,3135,3130,3135,3130,811
20240215,111200,766133115,3140,3140,3140,3140,25
20240215,111100,766054615,3130,3140,3140,3130,936
20240215,111000,763124925,3140,3130,3140,3130,36
20240215,110900,763011915,3140,3135,3140,3130,2303
20240215,110800,755798790,3135,3135,3135,3135,200
20240215,110700,755171790,3135,3135,3135,3135,128
20240215,110600,754770510,3135,3135,3135,3135,0
20240215,110500,754770510,3135,3135,3135,3135,11
20240215,110400,754736025,3135,3135,3135,3135,216
20240215,110300,754058865,3135,3135,3135,3130,423
20240215,110200,752732860,3135,3135,3140,3135,1682
20240215,110100,747459785,3130,3130,3130,3130,212
20240215,110000,746796225,3130,3130,3130,3130,1715
20240215,105900,741428275,3130,3135,3135,3130,332
20240215,105800,740388740,3135,3135,3135,3135,70
20240215,105700,740169290,3135,3130,3135,3130,1072
20240215,105600,736812325,3130,3130,3130,3125,1618
20240215,105500,731749985,3130,3130,3130,3130,35
20240215,105400,731640435,3125,3125,3125,3125,1220
20240215,105300,727827935,3125,3125,3125,3125,427
20240215,105200,726493560,3125,3120,3125,3120,284
20240215,105100,725606415,3125,3120,3125,3120,11
20240215,105000,725572045,3125,3125,3125,3125,701
20240215,104900,723381420,3125,3125,3125,3125,10
20240215,104800,723350170,3125,3125,3125,3125,1
20240215,104700,723347045,3125,3130,3130,3125,2781
20240215,104600,714653420,3125,3125,3130,3125,1002
20240215,104500,711520665,3130,3130,3130,3125,940
20240215,104400,708580065,3130,3130,3130,3130,84
20240215,104300,708317145,3125,3125,3125,3125,1558
20240215,104200,703448395,3125,3125,3125,3125,501
20240215,104100,701882770,3120,3120,3120,3120,21
20240215,104000,701817250,3120,3125,3125,3120,505
20240215,103900,700241625,3125,3120,3125,3120,646
20240215,103800,698222925,3120,3120,3120,3120,76
20240215,103700,697985805,3125,3120,3125,3120,428
20240215,103600,696649320,3125,3125,3125,3120,24
20240215,103500,696574420,3120,3120,3120,3120,205
20240215,103400,695934820,3120,3120,3120,3120,11
20240215,103300,695900500,3120,3120,3120,3120,93
20240215,103200,695610340,3120,3120,3120,3120,108
20240215,103100,695273380,3120,3120,3120,3120,2
20240215,103000,695267140,3115,3115,3115,3115,200
20240215,102900,694644140,3120,3115,3120,3115,3388
20240215,102800,684088845,3110,3110,3110,3110,1146
20240215,102700,680524785,3110,3110,3110,3105,1004
20240215,102600,677407345,3105,3110,3110,3105,219
20240215,102500,676727300,3110,3110,3110,3110,10
20240215,102400,676696200,3110,3110,3110,3110,11
20240215,102300,676661990,3105,3110,3110,3105,124
20240215,102200,676276845,3110,3110,3110,3110,0
20240215,102100,676276845,3110,3110,3110,3110,89
20240215,102000,676000055,3110,3105,3110,3105,36
20240215,101900,675888265,3110,3110,3110,3110,22
20240215,101800,675819845,3115,3110,3115,3105,1001
20240215,101700,672711725,3105,3105,3105,3105,50
20240215,101600,672556475,3105,3115,3115,3105,4212
20240215,101500,659465450,3120,3120,3125,3120,602
20240215,101400,657587205,3120,3120,3120,3120,504
20240215,101300,656014725,3115,3110,3115,3110,4048
20240215,101200,643410395,3115,3115,3115,3115,20
20240215,101100,643348095,3115,3115,3115,3115,30
20240215,101000,643254645,3115,3115,3115,3115,15
20240215,100900,643207920,3110,3110,3115,3110,918
20240215,100800,640352935,3115,3110,3115,3105,601
20240215,100700,638484550,3110,3110,3110,3105,222
20240215,100600,637794135,3110,3110,3110,3105,432
20240215,100500,636450620,3110,3115,3115,3110,12
20240215,100400,636413295,3110,3110,3110,3110,70
20240215,100300,636195595,3110,3110,3110,3110,637
20240215,100200,634214525,3115,3115,3115,3100,1248
20240215,100100,630328380,3115,3115,3115,3100,212
20240215,100000,629671150,3100,3105,3105,3100,1002
20240215,095900,626564850,3100,3100,3100,3100,0
20240215,095800,626564850,3100,3100,3100,3100,44
20240215,095700,626428450,3100,3110,3110,3100,870
20240215,095600,623724800,3110,3110,3110,3110,12
20240215,095500,623687480,3100,3100,3110,3095,397
20240215,095400,622458510,3100,3100,3100,3100,115
20240215,095300,622102010,3100,3100,3100,3095,527
20240215,095200,620469060,3105,3100,3105,3095,2184
20240215,095100,613699255,3105,3105,3105,3105,67
20240215,095000,613491220,3105,3100,3105,3100,416
20240215,094900,612200120,3105,3105,3105,3105,611
20240215,094800,610302965,3105,3100,3105,3100,938
20240215,094700,607395005,3100,3100,3100,3095,88
20240215,094600,607122290,3100,3100,3100,3095,593
20240215,094500,605286435,3095,3095,3095,3095,50
20240215,094400,605131685,3095,3095,3095,3095,400
20240215,094300,603893685,3100,3100,3100,3100,216
20240215,094200,603224085,3100,3100,3100,3100,14
20240215,094100,603180685,3095,3100,3100,3095,2684
20240215,094000,594872990,3100,3105,3105,3100,324
20240215,093900,593868580,3105,3100,3105,3095,253
20240215,093800,593084680,3095,3100,3100,3095,102
20240215,093700,592768490,3100,3105,3105,3100,205
20240215,093600,592132980,3100,3100,3100,3100,6482
20240215,093500,572038780,3105,3105,3105,3095,5877
20240215,093400,553829850,3105,3110,3115,3105,26
20240215,093300,553748970,3110,3100,3110,3080,14422
20240215,093200,509188685,3095,3095,3100,3090,1959
20240215,093100,503124535,3095,3095,3095,3095,318
20240215,093000,502140325,3095,3085,3095,3085,2044
20240215,092900,495825375,3085,3085,3085,3085,310
20240215,092800,494869025,3085,3085,3085,3085,1265
20240215,092700,490966500,3085,3090,3090,3085,549
20240215,092600,489271310,3090,3085,3090,3085,4008
20240215,092500,476906535,3085,3085,3090,3085,3719
20240215,092400,465433405,3090,3095,3095,3085,531
20240215,092300,463792910,3085,3085,3095,3085,1496
20240215,092200,459177450,3100,3100,3100,3090,3111
20240215,092100,449553700,3100,3095,3100,3095,501
20240215,092000,448003100,3090,3085,3090,3085,3343
20240215,091900,437674900,3085,3080,3090,3080,1334
20240215,091800,433559905,3080,3075,3080,3075,4570
20240215,091700,419489805,3075,3080,3080,3075,2648
20240215,091600,411342665,3080,3075,3080,3075,227
20240215,091500,410643800,3075,3065,3075,3065,877
20240215,091400,407952075,3070,3070,3070,3070,2810
20240215,091300,399325375,3070,3075,3075,3070,329
20240215,091200,398315330,3070,3075,3075,3065,7004
20240215,091100,376821620,3075,3080,3080,3070,10539
20240215,091000,344436460,3080,3070,3080,3065,3175
20240215,090900,334685760,3070,3070,3075,3055,21811
20240215,090800,267792545,3075,3080,3080,3070,6264
20240215,090700,248530370,3080,3090,3095,3080,3977
20240215,090600,236257990,3090,3095,3100,3080,8807
20240215,090500,209055710,3095,3100,3105,3095,4495
20240215,090400,195143080,3100,3105,3120,3090,3402
20240215,090300,184615190,3090,3125,3125,3085,44198
20240215,090200,47847155,3125,3130,3130,3115,7847
20240215,090100,23359390,3130,3130,3145,3130,616
20240215,090000,21425080,3145,3150,3150,3130,6504