KissMeData/043370/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191900,3894168880,12390,12390,12390,12390,2987
20240213,191800,3894168880,12390,12390,12390,12390,0
20240213,191700,3894168880,12390,12390,12390,12390,0
20240213,191600,3894168880,12390,12390,12390,12390,0
20240213,191500,3894168880,12390,12390,12390,12390,0
20240213,191400,3894168880,12390,12390,12390,12390,0
20240213,191300,3894168880,12390,12390,12390,12390,0
20240213,191200,3894168880,12390,12390,12390,12390,0
20240213,191100,3894168880,12390,12390,12390,12390,0
20240213,191000,3894168880,12390,12390,12390,12390,0
20240213,190900,3894168880,12390,12390,12390,12390,0
20240213,190800,3894168880,12390,12390,12390,12390,0
20240213,190700,3894168880,12390,12390,12390,12390,0
20240213,190600,3894168880,12390,12390,12390,12390,0
20240213,190500,3894168880,12390,12390,12390,12390,0
20240213,190400,3894168880,12390,12390,12390,12390,0
20240213,190300,3894168880,12390,12390,12390,12390,0
20240213,190200,3894168880,12390,12390,12390,12390,0
20240213,190100,3894168880,12390,12390,12390,12390,0
20240213,190000,3894168880,12390,12390,12390,12390,0
20240213,185900,3894168880,12390,12390,12390,12390,0
20240213,185800,3894168880,12390,12390,12390,12390,0
20240213,185700,3894168880,12390,12390,12390,12390,0
20240213,185600,3894168880,12390,12390,12390,12390,0
20240213,185500,3894168880,12390,12390,12390,12390,0
20240213,185400,3894168880,12390,12390,12390,12390,0
20240213,185300,3894168880,12390,12390,12390,12390,0
20240213,185200,3894168880,12390,12390,12390,12390,0
20240213,185100,3894168880,12390,12390,12390,12390,0
20240213,185000,3894168880,12390,12390,12390,12390,0
20240213,184900,3894168880,12390,12390,12390,12390,2987
20240213,184800,3894168880,12390,12390,12390,12390,0
20240213,184700,3894168880,12390,12390,12390,12390,0
20240213,184600,3894168880,12390,12390,12390,12390,0
20240213,184500,3894168880,12390,12390,12390,12390,0
20240213,184400,3894168880,12390,12390,12390,12390,0
20240213,184300,3894168880,12390,12390,12390,12390,0
20240213,184200,3894168880,12390,12390,12390,12390,0
20240213,184100,3894168880,12390,12390,12390,12390,0
20240213,184000,3894168880,12390,12390,12390,12390,0
20240213,183900,3894168880,12390,12390,12390,12390,0
20240213,183800,3894168880,12390,12390,12390,12390,0
20240213,183700,3894168880,12390,12390,12390,12390,0
20240213,183600,3894168880,12390,12390,12390,12390,0
20240213,183500,3894168880,12390,12390,12390,12390,0
20240213,183400,3894168880,12390,12390,12390,12390,0
20240213,183300,3894168880,12390,12390,12390,12390,0
20240213,183200,3894168880,12390,12390,12390,12390,0
20240213,183100,3894168880,12390,12390,12390,12390,0
20240213,183000,3894168880,12390,12390,12390,12390,0
20240213,182900,3894168880,12390,12390,12390,12390,0
20240213,182800,3894168880,12390,12390,12390,12390,0
20240213,182700,3894168880,12390,12390,12390,12390,0
20240213,182600,3894168880,12390,12390,12390,12390,0
20240213,182500,3894168880,12390,12390,12390,12390,0
20240213,182400,3894168880,12390,12390,12390,12390,0
20240213,182300,3894168880,12390,12390,12390,12390,0
20240213,182200,3894168880,12390,12390,12390,12390,0
20240213,182100,3894168880,12390,12390,12390,12390,0
20240213,182000,3894168880,12390,12390,12390,12390,0
20240213,181900,3894168880,12390,12390,12390,12390,2987
20240213,181800,3894168880,12390,12390,12390,12390,0
20240213,181700,3894168880,12390,12390,12390,12390,0
20240213,181600,3894168880,12390,12390,12390,12390,0
20240213,181500,3894168880,12390,12390,12390,12390,0
20240213,181400,3894168880,12390,12390,12390,12390,0
20240213,181300,3894168880,12390,12390,12390,12390,0
20240213,181200,3894168880,12390,12390,12390,12390,0
20240213,181100,3894168880,12390,12390,12390,12390,0
20240213,181000,3894168880,12390,12390,12390,12390,0
20240213,180900,3894168880,12390,12390,12390,12390,0
20240213,180800,3894168880,12390,12390,12390,12390,0
20240213,180700,3894168880,12390,12390,12390,12390,0
20240213,180600,3894168880,12390,12390,12390,12390,0
20240213,180500,3894168880,12390,12390,12390,12390,0
20240213,180400,3894168880,12390,12390,12390,12390,0
20240213,180300,3894168880,12390,12390,12390,12390,0
20240213,180200,3894168880,12390,12390,12390,12390,0
20240213,180100,3894168880,12390,12390,12390,12390,0
20240213,180000,3894168880,12390,12390,12390,12390,0
20240213,175900,3894168880,12390,12390,12390,12390,0
20240213,175800,3894168880,12390,12390,12390,12390,0
20240213,175700,3894168880,12390,12390,12390,12390,0
20240213,175600,3894168880,12390,12390,12390,12390,0
20240213,175500,3894168880,12390,12390,12390,12390,0
20240213,175400,3894168880,12390,12390,12390,12390,0
20240213,175300,3894168880,12390,12390,12390,12390,0
20240213,175200,3894168880,12390,12390,12390,12390,0
20240213,175100,3894168880,12390,12390,12390,12390,0
20240213,175000,3894168880,12390,12390,12390,12390,0
20240213,174900,3894168880,12390,12390,12390,12390,2987
20240213,174800,3894168880,12390,12390,12390,12390,0
20240213,174700,3894168880,12390,12390,12390,12390,0
20240213,174600,3894168880,12390,12390,12390,12390,0
20240213,174500,3894168880,12390,12390,12390,12390,0
20240213,174400,3894168880,12390,12390,12390,12390,0
20240213,174300,3894168880,12390,12390,12390,12390,0
20240213,174200,3894168880,12390,12390,12390,12390,0
20240213,174100,3894168880,12390,12390,12390,12390,0
20240213,174000,3894168880,12390,12390,12390,12390,0
20240213,173900,3894168880,12390,12390,12390,12390,0
20240213,173800,3894168880,12390,12390,12390,12390,0
20240213,173700,3894168880,12390,12390,12390,12390,0
20240213,173600,3894168880,12390,12390,12390,12390,0
20240213,173500,3894168880,12390,12390,12390,12390,0
20240213,173400,3894168880,12390,12390,12390,12390,0
20240213,173300,3894168880,12390,12390,12390,12390,0
20240213,173200,3894168880,12390,12390,12390,12390,0
20240213,173100,3894168880,12390,12390,12390,12390,0
20240213,173000,3894168880,12390,12390,12390,12390,0
20240213,172900,3894168880,12390,12390,12390,12390,0
20240213,172800,3894168880,12390,12390,12390,12390,0
20240213,172700,3894168880,12390,12390,12390,12390,0
20240213,172600,3894168880,12390,12390,12390,12390,0
20240213,172500,3894168880,12390,12390,12390,12390,0
20240213,172400,3894168880,12390,12390,12390,12390,0
20240213,172300,3894168880,12390,12390,12390,12390,0
20240213,172200,3894168880,12390,12390,12390,12390,0
20240213,172100,3894168880,12390,12390,12390,12390,0
20240213,172000,3894168880,12390,12390,12390,12390,0
20240213,171900,3894168880,12390,12390,12390,12390,2987
20240213,171800,3894168880,12390,12390,12390,12390,0
20240213,171700,3894168880,12390,12390,12390,12390,0
20240213,171600,3894168880,12390,12390,12390,12390,0
20240213,171500,3894168880,12390,12390,12390,12390,0
20240213,171400,3894168880,12390,12390,12390,12390,0
20240213,171300,3894168880,12390,12390,12390,12390,0
20240213,171200,3894168880,12390,12390,12390,12390,0
20240213,171100,3894168880,12390,12390,12390,12390,0
20240213,171000,3894168880,12390,12390,12390,12390,0
20240213,170900,3894168880,12390,12390,12390,12390,0
20240213,170800,3894168880,12390,12390,12390,12390,0
20240213,170700,3894168880,12390,12390,12390,12390,0
20240213,170600,3894168880,12390,12390,12390,12390,0
20240213,170500,3894168880,12390,12390,12390,12390,0
20240213,170400,3894168880,12390,12390,12390,12390,0
20240213,170300,3894168880,12390,12390,12390,12390,0
20240213,170200,3894168880,12390,12390,12390,12390,0
20240213,170100,3894168880,12390,12390,12390,12390,0
20240213,170000,3894168880,12390,12390,12390,12390,0
20240213,165900,3894168880,12390,12390,12390,12390,0
20240213,165800,3894168880,12390,12390,12390,12390,0
20240213,165700,3894168880,12390,12390,12390,12390,0
20240213,165600,3894168880,12390,12390,12390,12390,0
20240213,165500,3894168880,12390,12390,12390,12390,0
20240213,165400,3894168880,12390,12390,12390,12390,0
20240213,165300,3894168880,12390,12390,12390,12390,0
20240213,165200,3894168880,12390,12390,12390,12390,0
20240213,165100,3894168880,12390,12390,12390,12390,0
20240213,165000,3894168880,12390,12390,12390,12390,0
20240213,164900,3894168880,12390,12390,12390,12390,2987
20240213,164800,3894168880,12390,12390,12390,12390,0
20240213,164700,3894168880,12390,12390,12390,12390,0
20240213,164600,3894168880,12390,12390,12390,12390,0
20240213,164500,3894168880,12390,12390,12390,12390,0
20240213,164400,3894168880,12390,12390,12390,12390,0
20240213,164300,3894168880,12390,12390,12390,12390,0
20240213,164200,3894168880,12390,12390,12390,12390,0
20240213,164100,3894168880,12390,12390,12390,12390,0
20240213,164000,3894168880,12390,12390,12390,12390,0
20240213,163900,3894168880,12390,12390,12390,12390,0
20240213,163800,3894168880,12390,12390,12390,12390,0
20240213,163700,3894168880,12390,12390,12390,12390,0
20240213,163600,3894168880,12390,12390,12390,12390,0
20240213,163500,3894168880,12390,12390,12390,12390,0
20240213,163400,3894168880,12390,12390,12390,12390,0
20240213,163300,3894168880,12390,12390,12390,12390,0
20240213,163200,3894168880,12390,12390,12390,12390,0
20240213,163100,3894168880,12390,12390,12390,12390,0
20240213,163000,3894168880,12390,12390,12390,12390,0
20240213,162900,3894168880,12390,12390,12390,12390,0
20240213,162800,3894168880,12390,12390,12390,12390,0
20240213,162700,3894168880,12390,12390,12390,12390,0
20240213,162600,3894168880,12390,12390,12390,12390,0
20240213,162500,3894168880,12390,12390,12390,12390,0
20240213,162400,3894168880,12390,12390,12390,12390,0
20240213,162300,3894168880,12390,12390,12390,12390,0
20240213,162200,3894168880,12390,12390,12390,12390,0
20240213,162100,3894168880,12390,12390,12390,12390,0
20240213,162000,3894168880,12390,12390,12390,12390,0
20240213,161900,3894168880,12390,12390,12390,12390,2987
20240213,161800,3894168880,12390,12390,12390,12390,0
20240213,161700,3894168880,12390,12390,12390,12390,0
20240213,161600,3894168880,12390,12390,12390,12390,0
20240213,161500,3894168880,12390,12390,12390,12390,0
20240213,161400,3894168880,12390,12390,12390,12390,0
20240213,161300,3894168880,12390,12390,12390,12390,0
20240213,161200,3894168880,12390,12390,12390,12390,0
20240213,161100,3894168880,12390,12390,12390,12390,0
20240213,161000,3894168880,12390,12390,12390,12390,0
20240213,160900,3894168880,12390,12390,12390,12390,0
20240213,160800,3894168880,12390,12390,12390,12390,0
20240213,160700,3894168880,12390,12390,12390,12390,0
20240213,160600,3894168880,12390,12390,12390,12390,0
20240213,160500,3894168880,12390,12390,12390,12390,0
20240213,160400,3894168880,12390,12390,12390,12390,0
20240213,160300,3894168880,12390,12390,12390,12390,0
20240213,160200,3894168880,12390,12390,12390,12390,0
20240213,160100,3894168880,12390,12390,12390,12390,0
20240213,160000,3894168880,12390,12390,12390,12390,0
20240213,155900,3894168880,12390,12390,12390,12390,0
20240213,155800,3894168880,12390,12390,12390,12390,0
20240213,155700,3894168880,12390,12390,12390,12390,0
20240213,155600,3894168880,12390,12390,12390,12390,0
20240213,155500,3894168880,12390,12390,12390,12390,0
20240213,155400,3894168880,12390,12390,12390,12390,0
20240213,155300,3894168880,12390,12390,12390,12390,0
20240213,155200,3894168880,12390,12390,12390,12390,0
20240213,155100,3894168880,12390,12390,12390,12390,0
20240213,155000,3894168880,12390,12390,12390,12390,0
20240213,154900,3894168880,12390,12390,12390,12390,2987
20240213,154800,3894168880,12390,12390,12390,12390,0
20240213,154700,3894168880,12390,12390,12390,12390,0
20240213,154600,3894168880,12390,12390,12390,12390,0
20240213,154500,3894168880,12390,12390,12390,12390,0
20240213,154400,3894168880,12390,12390,12390,12390,0
20240213,154300,3894168880,12390,12390,12390,12390,0
20240213,154200,3894168880,12390,12390,12390,12390,0
20240213,154100,3894168880,12390,12390,12390,12390,0
20240213,154000,3894168880,12390,12390,12390,12390,0
20240213,153900,3894168880,12390,12390,12390,12390,0
20240213,153800,3894168880,12390,12390,12390,12390,0
20240213,153700,3894168880,12390,12390,12390,12390,0
20240213,153600,3894168880,12390,12390,12390,12390,0
20240213,153500,3894168880,12390,12390,12390,12390,0
20240213,153400,3894168880,12390,12390,12390,12390,0
20240213,153300,3894168880,12390,12390,12390,12390,0
20240213,153200,3894168880,12390,12390,12390,12390,0
20240213,153100,3894168880,12390,12390,12390,12390,0
20240213,153000,3894168880,12390,12390,12390,12390,2987
20240213,152900,3857159950,12360,12360,12360,12360,0
20240213,152800,3857159950,12360,12360,12360,12360,0
20240213,152700,3857159950,12360,12360,12360,12360,0
20240213,152600,3857159950,12360,12360,12360,12360,0
20240213,152500,3857159950,12360,12360,12360,12360,0
20240213,152400,3857159950,12360,12360,12360,12360,0
20240213,152300,3857159950,12360,12360,12360,12360,0
20240213,152200,3857159950,12360,12360,12360,12360,0
20240213,152100,3857159950,12360,12360,12360,12360,0
20240213,152000,3857159950,12360,12360,12360,12360,0
20240213,151900,3857159950,12360,12350,12370,12320,1073
20240213,151800,3843913050,12350,12350,12360,12330,491
20240213,151700,3837853120,12330,12330,12340,12330,455
20240213,151600,3832241760,12330,12330,12330,12330,344
20240213,151500,3828000240,12350,12320,12350,12320,183
20240213,151400,3825741350,12320,12320,12340,12320,381
20240213,151300,3821045790,12340,12340,12340,12330,683
20240213,151200,3812619750,12340,12340,12340,12340,300
20240213,151100,3808917750,12360,12340,12360,12330,424
20240213,151000,3803682470,12360,12340,12360,12340,280
20240213,150900,3800227250,12340,12350,12370,12340,247
20240213,150800,3797177180,12340,12350,12350,12340,501
20240213,150700,3790991590,12370,12360,12370,12360,648
20240213,150600,3782981040,12370,12360,12390,12360,652
20240213,150500,3774918630,12360,12320,12360,12320,229
20240213,150400,3772092190,12300,12350,12350,12300,1051
20240213,150300,3759132790,12360,12360,12370,12360,230
20240213,150200,3756289890,12370,12370,12370,12370,74
20240213,150100,3755374510,12370,12390,12400,12370,236
20240213,150000,3752453670,12390,12400,12400,12390,154
20240213,145900,3750544090,12410,12390,12410,12390,185
20240213,145800,3748250570,12390,12390,12390,12390,303
20240213,145700,3744496400,12370,12370,12370,12370,46
20240213,145600,3743927380,12370,12370,12380,12370,551
20240213,145500,3737111030,12390,12380,12390,12380,92
20240213,145400,3735972060,12380,12330,12380,12330,653
20240213,145300,3727906460,12330,12330,12330,12330,33
20240213,145200,3727499570,12330,12330,12330,12320,65
20240213,145100,3726698750,12310,12320,12320,12310,444
20240213,145000,3721232520,12320,12320,12330,12320,137
20240213,144900,3719544250,12310,12300,12310,12300,370
20240213,144800,3714991980,12300,12300,12310,12300,43
20240213,144700,3714462680,12300,12330,12330,12300,45
20240213,144600,3713908500,12340,12340,12340,12340,6
20240213,144500,3713834460,12300,12300,12300,12300,1183
20240213,144400,3699283560,12300,12300,12300,12300,1197
20240213,144300,3684560460,12300,12320,12320,12300,97
20240213,144200,3683365880,12300,12330,12330,12300,159
20240213,144100,3681410090,12330,12340,12340,12300,3995
20240213,144000,3632270100,12340,12340,12340,12340,66
20240213,143900,3631455660,12350,12350,12350,12350,37
20240213,143800,3630998710,12360,12330,12360,12330,171
20240213,143700,3628887040,12330,12320,12330,12310,401
20240213,143600,3623950700,12340,12300,12340,12300,259
20240213,143500,3620759080,12300,12330,12330,12300,701
20240213,143400,3612135770,12330,12330,12330,12330,0
20240213,143300,3612135770,12330,12330,12330,12330,1
20240213,143200,3612123440,12330,12330,12330,12320,59
20240213,143100,3611396190,12340,12350,12350,12330,333
20240213,143000,3607286780,12360,12350,12360,12350,42
20240213,142900,3606767880,12360,12360,12370,12350,306
20240213,142800,3602987630,12370,12370,12370,12360,294
20240213,142700,3599352040,12370,12360,12370,12360,156
20240213,142600,3597422500,12360,12370,12370,12360,140
20240213,142500,3595690840,12380,12380,12380,12380,6
20240213,142400,3595616560,12430,12430,12430,12430,0
20240213,142300,3595616560,12430,12320,12430,12320,1156
20240213,142200,3581319880,12320,12290,12320,12290,348
20240213,142100,3577037980,12310,12290,12310,12290,310
20240213,142000,3573227880,12310,12310,12310,12310,33
20240213,141900,3572821650,12290,12290,12290,12290,4
20240213,141800,3572772490,12290,12320,12320,12290,64
20240213,141700,3571984760,12320,12300,12320,12300,272
20240213,141600,3568638960,12300,12300,12300,12300,343
20240213,141500,3564420060,12300,12300,12300,12300,300
20240213,141400,3560730060,12300,12290,12300,12290,103
20240213,141300,3559463890,12290,12300,12310,12270,764
20240213,141200,3550078580,12280,12280,12280,12260,1199
20240213,141100,3535364920,12310,12310,12310,12280,250
20240213,141000,3532292320,12290,12330,12330,12290,599
20240213,140900,3524916810,12330,12330,12330,12330,175
20240213,140800,3522759060,12330,12330,12330,12330,10
20240213,140700,3522635760,12350,12320,12350,12320,210
20240213,140600,3520047210,12350,12290,12350,12290,2384
20240213,140500,3490736730,12290,12260,12290,12250,898
20240213,140400,3479724590,12240,12290,12290,12230,4589
20240213,140300,3423461090,12290,12300,12320,12290,813
20240213,140200,3413466980,12310,12320,12320,12290,682
20240213,140100,3405077930,12320,12300,12320,12300,798
20240213,140000,3395254810,12300,12310,12310,12300,489
20240213,135900,3389238210,12310,12310,12310,12310,570
20240213,135800,3382221510,12300,12340,12340,12300,6283
20240213,135700,3304867260,12340,12350,12350,12340,80
20240213,135600,3303879950,12350,12350,12350,12350,422
20240213,135500,3298668250,12360,12350,12360,12350,146
20240213,135400,3296863830,12360,12370,12370,12360,86
20240213,135300,3295800860,12360,12360,12360,12360,0
20240213,135200,3295800860,12360,12380,12380,12360,12
20240213,135100,3295652320,12390,12390,12390,12390,20
20240213,135000,3295404520,12390,12390,12390,12390,1
20240213,134900,3295392130,12360,12360,12360,12360,0
20240213,134800,3295392130,12360,12350,12360,12350,525
20240213,134700,3288906280,12340,12330,12340,12320,709
20240213,134600,3280164580,12340,12340,12350,12320,1446
20240213,134500,3262337260,12360,12360,12360,12330,1140
20240213,134400,3248270630,12360,12350,12360,12350,178
20240213,134300,3246072070,12360,12360,12360,12360,2662
20240213,134200,3213169750,12380,12380,12380,12360,794
20240213,134100,3203344280,12390,12390,12390,12380,116
20240213,134000,3201907050,12390,12390,12390,12390,10
20240213,133900,3201783150,12390,12390,12390,12390,0
20240213,133800,3201783150,12390,12410,12410,12390,386
20240213,133700,3196998490,12410,12410,12410,12410,6
20240213,133600,3196924030,12410,12400,12420,12400,323
20240213,133500,3192912600,12420,12410,12420,12400,101
20240213,133400,3191660150,12410,12400,12410,12400,400
20240213,133300,3186699150,12400,12390,12400,12390,654
20240213,133200,3178589930,12400,12390,12400,12390,6
20240213,133100,3178515550,12390,12390,12390,12390,96
20240213,133000,3177326110,12390,12400,12400,12390,200
20240213,132900,3174847110,12400,12390,12400,12390,208
20240213,132800,3172268040,12390,12400,12400,12380,86
20240213,132700,3171203220,12380,12400,12400,12380,2309
20240213,132600,3142581240,12400,12430,12430,12400,1022
20240213,132500,3129902310,12420,12420,12420,12420,80
20240213,132400,3128908710,12430,12430,12430,12430,10
20240213,132300,3128784410,12430,12420,12430,12420,2
20240213,132200,3128759560,12410,12410,12410,12410,13
20240213,132100,3128598230,12410,12410,12410,12410,1
20240213,132000,3128585820,12420,12420,12420,12420,0
20240213,131900,3128585820,12420,12410,12420,12400,64
20240213,131800,3127792140,12400,12410,12410,12400,46
20240213,131700,3127221720,12400,12410,12410,12400,601
20240213,131600,3119768990,12410,12410,12410,12410,1
20240213,131500,3119756580,12400,12400,12400,12400,0
20240213,131400,3119756580,12400,12420,12420,12400,1005
20240213,131300,3107287910,12420,12420,12420,12420,0
20240213,131200,3107287910,12420,12420,12420,12420,55
20240213,131100,3106604810,12420,12420,12420,12420,0
20240213,131000,3106604810,12420,12410,12420,12410,101
20240213,130900,3105351390,12410,12410,12410,12410,0
20240213,130800,3105351390,12410,12410,12410,12410,2
20240213,130700,3105326570,12410,12410,12410,12410,84
20240213,130600,3104284130,12400,12400,12400,12400,3
20240213,130500,3104246930,12400,12430,12430,12400,662
20240213,130400,3096029020,12420,12420,12420,12420,0
20240213,130300,3096029020,12420,12420,12440,12420,10
20240213,130200,3095904760,12420,12420,12420,12420,0
20240213,130100,3095904760,12420,12420,12420,12420,332
20240213,130000,3091781320,12420,12430,12430,12400,1090
20240213,125900,3078256700,12440,12450,12450,12440,91
20240213,125800,3077124610,12450,12450,12450,12450,100
20240213,125700,3075879610,12410,12410,12410,12410,78
20240213,125600,3074911630,12400,12440,12440,12400,1700
20240213,125500,3053795330,12440,12470,12470,12440,356
20240213,125400,3049365130,12480,12500,12520,12480,930
20240213,125300,3037732670,12630,12430,12630,12430,2043
20240213,125200,3012195550,12420,12420,12420,12420,4
20240213,125100,3012145870,12410,12430,12430,12410,266
20240213,125000,3008841850,12430,12430,12430,12430,377
20240213,124900,3004155740,12430,12410,12430,12400,2203
20240213,124800,2976820640,12410,12420,12420,12410,210
20240213,124700,2974214190,12420,12480,12480,12410,6785
20240213,124600,2889678790,12480,12490,12490,12480,400
20240213,124500,2884686780,12490,12490,12490,12490,87
20240213,124400,2883600150,12480,12490,12490,12480,243
20240213,124300,2880565580,12490,12490,12490,12490,0
20240213,124200,2880565580,12490,12500,12500,12490,505
20240213,124100,2874258080,12490,12500,12500,12490,9
20240213,124000,2874145640,12500,12500,12500,12500,20
20240213,123900,2873895640,12490,12490,12490,12490,102
20240213,123800,2872621660,12480,12480,12480,12480,5
20240213,123700,2872559260,12480,12480,12480,12480,1
20240213,123600,2872546780,12480,12510,12510,12480,629
20240213,123500,2864691080,12510,12520,12520,12510,124
20240213,123400,2863139150,12520,12520,12520,12520,0
20240213,123300,2863139150,12520,12500,12520,12500,77
20240213,123200,2862175490,12500,12490,12500,12490,1684
20240213,123100,2841142130,12480,12480,12490,12480,449
20240213,123000,2835538110,12480,12480,12480,12480,330
20240213,122900,2831419710,12490,12510,12510,12490,2015
20240213,122800,2806244900,12510,12510,12510,12510,26
20240213,122700,2805919640,12510,12510,12510,12510,150
20240213,122600,2804043140,12490,12490,12500,12490,293
20240213,122500,2800381560,12490,12480,12490,12480,459
20240213,122400,2794650650,12490,12500,12500,12490,628
20240213,122300,2786802880,12510,12520,12520,12510,401
20240213,122200,2781782430,12520,12520,12520,12500,796
20240213,122100,2771826130,12510,12520,12530,12510,605
20240213,122000,2764254280,12520,12510,12520,12510,247
20240213,121900,2761163890,12510,12530,12530,12510,782
20240213,121800,2751377000,12530,12540,12570,12530,591
20240213,121700,2743971500,12530,12590,12590,12530,1431
20240213,121600,2725981950,12590,12590,12590,12590,20
20240213,121500,2725730150,12590,12600,12600,12590,80
20240213,121400,2724722200,12610,12600,12610,12600,201
20240213,121300,2722189590,12600,12600,12600,12600,153
20240213,121200,2720261790,12600,12600,12600,12600,52
20240213,121100,2719606590,12600,12610,12610,12600,218
20240213,121000,2716858750,12610,12610,12610,12610,0
20240213,120900,2716858750,12610,12610,12610,12610,40
20240213,120800,2716354350,12610,12600,12610,12600,82
20240213,120700,2715320950,12600,12600,12600,12600,81
20240213,120600,2714300350,12600,12630,12630,12600,411
20240213,120500,2709113340,12630,12620,12640,12620,456
20240213,120400,2703356670,12610,12610,12610,12610,52
20240213,120300,2702700950,12570,12570,12570,12570,1
20240213,120200,2702688380,12630,12570,12630,12570,1514
20240213,120100,2683609230,12570,12570,12570,12570,228
20240213,120000,2680743270,12520,12580,12580,12510,2139
20240213,115900,2653934180,12590,12590,12590,12590,302
20240213,115800,2650132000,12590,12590,12590,12590,166
20240213,115700,2648042060,12590,12610,12610,12590,348
20240213,115600,2643656950,12600,12600,12600,12600,1
20240213,115500,2643644350,12600,12600,12610,12600,302
20240213,115400,2639839140,12610,12620,12620,12600,324
20240213,115300,2635753510,12620,12610,12620,12610,786
20240213,115200,2625834840,12610,12590,12610,12590,26
20240213,115100,2625507370,12570,12550,12570,12550,222
20240213,115000,2622719230,12530,12550,12550,12530,321
20240213,114900,2618696720,12550,12550,12550,12550,56
20240213,114800,2617993920,12550,12550,12550,12550,30
20240213,114700,2617617420,12550,12530,12560,12530,758
20240213,114600,2608109400,12520,12540,12540,12520,2467
20240213,114500,2577209150,12550,12550,12550,12540,162
20240213,114400,2575176830,12540,12540,12540,12540,50
20240213,114300,2574549830,12540,12560,12560,12540,494
20240213,114200,2568353070,12550,12560,12570,12550,1953
20240213,114100,2543834990,12560,12600,12600,12560,1998
20240213,114000,2518705600,12600,12600,12600,12600,394
20240213,113900,2513741200,12610,12600,12610,12600,550
20240213,113800,2506811000,12600,12600,12600,12600,642
20240213,113700,2498721800,12600,12610,12610,12600,300
20240213,113600,2494941350,12610,12620,12620,12610,301
20240213,113500,2491144470,12620,12620,12620,12620,0
20240213,113400,2491144470,12620,12620,12620,12620,2
20240213,113300,2491119230,12620,12610,12620,12610,733
20240213,113200,2481869040,12610,12610,12620,12600,463
20240213,113100,2476030340,12620,12620,12620,12620,116
20240213,113000,2474566420,12610,12610,12610,12610,41
20240213,112900,2474049410,12610,12610,12610,12610,311
20240213,112800,2470127700,12610,12610,12610,12600,180
20240213,112700,2467859070,12610,12620,12620,12610,988
20240213,112600,2455396580,12620,12620,12620,12620,0
20240213,112500,2455396580,12620,12640,12640,12620,602
20240213,112400,2447793540,12640,12650,12650,12640,261
20240213,112300,2444491990,12640,12640,12640,12640,271
20240213,112200,2441066550,12640,12640,12640,12640,350
20240213,112100,2436642550,12610,12620,12640,12610,475
20240213,112000,2430650400,12630,12680,12680,12620,2523
20240213,111900,2398740210,12690,12680,12690,12680,316
20240213,111800,2394733030,12680,12680,12680,12680,415
20240213,111700,2389470830,12680,12680,12690,12680,176
20240213,111600,2387239110,12680,12710,12710,12680,1698
20240213,111500,2365678270,12710,12710,12720,12710,582
20240213,111400,2358280260,12710,12720,12720,12710,594
20240213,111300,2350724960,12730,12740,12750,12730,575
20240213,111200,2343401900,12740,12750,12750,12740,607
20240213,111100,2335666520,12760,12760,12760,12760,483
20240213,111000,2329503440,12760,12760,12760,12760,72
20240213,110900,2328584720,12760,12760,12760,12760,9
20240213,110800,2328469880,12760,12760,12780,12760,465
20240213,110700,2322536280,12740,12760,12760,12740,885
20240213,110600,2311253010,12770,12790,12790,12770,438
20240213,110500,2305657780,12790,12820,12820,12790,847
20240213,110400,2294816220,12830,12820,12830,12820,386
20240213,110300,2289867690,12820,12840,12840,12820,260
20240213,110200,2286529330,12840,12840,12840,12830,700
20240213,110100,2277542330,12830,12840,12840,12830,346
20240213,110000,2273099700,12830,12830,12830,12830,60
20240213,105900,2272329900,12850,12830,12850,12830,718
20240213,105800,2263103700,12830,12830,12850,12830,188
20240213,105700,2260688040,12840,12850,12850,12840,93
20240213,105600,2259493360,12860,12850,12860,12850,2
20240213,105500,2259467650,12860,12850,12860,12840,337
20240213,105400,2255137880,12850,12870,12870,12850,405
20240213,105300,2249929290,12870,12860,12870,12850,87
20240213,105200,2248810690,12860,12840,12860,12840,609
20240213,105100,2240985410,12830,12830,12830,12830,130
20240213,105000,2239317510,12830,12830,12860,12830,1987
20240213,104900,2213794650,12830,12820,12830,12820,302
20240213,104800,2209920480,12830,12800,12830,12800,218
20240213,104700,2207125170,12790,12800,12800,12790,16
20240213,104600,2206920500,12810,12810,12810,12790,1011
20240213,104500,2193981420,12810,12820,12830,12810,649
20240213,104400,2185661050,12830,12830,12840,12830,209
20240213,104300,2182979570,12840,12840,12840,12830,26
20240213,104200,2182645740,12830,12830,12840,12830,892
20240213,104100,2171200820,12810,12820,12820,12810,375
20240213,104000,2166395280,12810,12810,12830,12810,1031
20240213,103900,2153188110,12830,12840,12840,12830,133
20240213,103800,2151480400,12840,12850,12850,12840,2
20240213,103700,2151454710,12850,12830,12850,12830,2287
20240213,103600,2122094910,12810,12810,12810,12810,102
20240213,103500,2120788290,12810,12820,12820,12810,271
20240213,103400,2117314760,12820,12800,12820,12790,225
20240213,103300,2114434560,12790,12790,12790,12790,40
20240213,103200,2113922960,12780,12790,12790,12780,102
20240213,103100,2112618400,12770,12770,12770,12770,5
20240213,103000,2112554550,12770,12780,12800,12770,307
20240213,102900,2108630810,12770,12760,12770,12760,241
20240213,102800,2105553260,12770,12770,12770,12760,61
20240213,102700,2104774720,12760,12780,12780,12760,121
20240213,102600,2103230390,12790,12790,12790,12790,167
20240213,102500,2101094460,12790,12790,12790,12790,83
20240213,102400,2100032890,12790,12790,12800,12790,212
20240213,102300,2097319410,12800,12790,12800,12750,2324
20240213,102200,2067652070,12800,12800,12810,12800,307
20240213,102100,2063722460,12800,12820,12820,12800,406
20240213,102000,2058521170,12820,12820,12820,12820,273
20240213,101900,2055021310,12820,12850,12850,12820,1573
20240213,101800,2034826520,12850,12840,12850,12840,1164
20240213,101700,2019869740,12840,12840,12840,12840,117
20240213,101600,2018367460,12840,12800,12840,12800,468
20240213,101500,2012366830,12800,12790,12800,12790,261
20240213,101400,2009027680,12790,12800,12800,12790,204
20240213,101300,2006418300,12810,12810,12810,12810,117
20240213,101200,2004919530,12820,12810,12840,12810,613
20240213,101100,1997059970,12820,12820,12830,12820,1696
20240213,101000,1975307840,12820,12840,12840,12820,5
20240213,100900,1975243660,12850,12870,12870,12850,2179
20240213,100800,1947215520,12870,12810,12870,12800,4899
20240213,100700,1884268250,12810,12780,12810,12760,2643
20240213,100600,1850461180,12750,12760,12760,12750,762
20240213,100500,1840745050,12780,12770,12780,12750,593
20240213,100400,1833167600,12740,12790,12790,12730,67
20240213,100300,1832312500,12750,12740,12800,12740,1662
20240213,100200,1811108800,12730,12730,12740,12730,305
20240213,100100,1807225590,12730,12730,12730,12730,42
20240213,100000,1806690930,12740,12750,12750,12730,72
20240213,095900,1805773870,12750,12750,12750,12750,148
20240213,095800,1803886870,12750,12780,12780,12750,1170
20240213,095700,1788947190,12780,12790,12790,12780,54
20240213,095600,1788256880,12800,12800,12810,12780,915
20240213,095500,1776546630,12790,12810,12820,12790,1196
20240213,095400,1761230540,12810,12810,12830,12770,1383
20240213,095300,1743536760,12840,12740,12850,12740,4907
20240213,095200,1680767990,12740,12650,12760,12650,4383
20240213,095100,1625184890,12660,12640,12660,12640,152
20240213,095000,1623262710,12640,12650,12660,12640,781
20240213,094900,1613382860,12650,12610,12650,12600,994
20240213,094800,1600835170,12610,12610,12610,12610,591
20240213,094700,1593382660,12610,12600,12660,12600,2862
20240213,094600,1557202490,12600,12610,12620,12600,559
20240213,094500,1550154660,12610,12600,12640,12600,110
20240213,094400,1548766100,12650,12560,12660,12560,2841
20240213,094300,1512959750,12550,12610,12610,12550,5181
20240213,094200,1447709960,12610,12630,12630,12610,1183
20240213,094100,1432779010,12630,12640,12650,12630,1277
20240213,094000,1416642360,12650,12630,12650,12630,84
20240213,093900,1415580640,12650,12640,12650,12620,406
20240213,093800,1410455610,12660,12610,12660,12610,421
20240213,093700,1405138630,12600,12620,12620,12600,802
20240213,093600,1395026540,12620,12670,12670,12620,1096
20240213,093500,1381171130,12650,12680,12680,12650,174
20240213,093400,1378966680,12680,12690,12690,12680,489
20240213,093300,1372762150,12690,12690,12690,12680,1114
20240213,093200,1358626610,12690,12620,12690,12620,1093
20240213,093100,1344782360,12630,12610,12690,12610,1206
20240213,093000,1329532210,12610,12720,12720,12520,3972
20240213,092900,1279432000,12700,12790,12790,12700,2320
20240213,092800,1249904570,12800,12860,12860,12800,3980
20240213,092700,1198857310,12850,12840,12850,12840,882
20240213,092600,1187524730,12840,12840,12850,12830,1344
20240213,092500,1170263130,12840,12880,12880,12840,2272
20240213,092400,1141061130,12880,12900,12900,12880,1709
20240213,092300,1119040020,12900,12880,12900,12880,971
20240213,092200,1106525540,12880,12900,12900,12870,5127
20240213,092100,1040442020,12890,12850,12900,12840,3568
20240213,092000,994495670,12850,12840,12870,12840,1856
20240213,091900,970648560,12850,12880,12890,12820,3351
20240213,091800,927486900,12880,12750,12880,12710,2132
20240213,091700,900215830,12750,12800,12810,12750,3589
20240213,091600,854335990,12800,12840,12840,12800,692
20240213,091500,845460720,12850,12870,12900,12820,5499
20240213,091400,774684590,12890,12750,12900,12750,15587
20240213,091300,574567630,12760,12720,12770,12690,5535
20240213,091200,504031970,12730,12660,12730,12640,4405
20240213,091100,448101250,12670,12590,12680,12550,2948
20240213,091000,410900170,12550,12510,12550,12510,706
20240213,090900,402046280,12500,12520,12520,12480,1863
20240213,090800,378766350,12520,12490,12520,12450,4003
20240213,090700,328835950,12490,12560,12570,12490,7443
20240213,090600,235621590,12570,12570,12570,12570,301
20240213,090500,231838020,12570,12630,12690,12550,3585
20240213,090400,186704710,12620,12620,12620,12550,2211
20240213,090300,158853810,12620,12670,12690,12610,2420
20240213,090200,128213350,12670,12630,12730,12630,2326
20240213,090100,98693670,12640,12650,12650,12560,2096
20240213,090000,72241980,12690,12700,12710,12610,5678