KissMeData/396300/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,211500,311431100,3975,3975,3975,3975,1839
20240213,211400,311431100,3975,3975,3975,3975,0
20240213,211300,311431100,3975,3975,3975,3975,0
20240213,211200,311431100,3975,3975,3975,3975,0
20240213,211100,311431100,3975,3975,3975,3975,0
20240213,211000,311431100,3975,3975,3975,3975,0
20240213,210900,311431100,3975,3975,3975,3975,0
20240213,210800,311431100,3975,3975,3975,3975,0
20240213,210700,311431100,3975,3975,3975,3975,0
20240213,210600,311431100,3975,3975,3975,3975,0
20240213,210500,311431100,3975,3975,3975,3975,0
20240213,210400,311431100,3975,3975,3975,3975,0
20240213,210300,311431100,3975,3975,3975,3975,0
20240213,210200,311431100,3975,3975,3975,3975,0
20240213,210100,311431100,3975,3975,3975,3975,0
20240213,210000,311431100,3975,3975,3975,3975,0
20240213,205900,311431100,3975,3975,3975,3975,0
20240213,205800,311431100,3975,3975,3975,3975,0
20240213,205700,311431100,3975,3975,3975,3975,0
20240213,205600,311431100,3975,3975,3975,3975,0
20240213,205500,311431100,3975,3975,3975,3975,0
20240213,205400,311431100,3975,3975,3975,3975,0
20240213,205300,311431100,3975,3975,3975,3975,0
20240213,205200,311431100,3975,3975,3975,3975,0
20240213,205100,311431100,3975,3975,3975,3975,0
20240213,205000,311431100,3975,3975,3975,3975,0
20240213,204900,311431100,3975,3975,3975,3975,0
20240213,204800,311431100,3975,3975,3975,3975,0
20240213,204700,311431100,3975,3975,3975,3975,0
20240213,204600,311431100,3975,3975,3975,3975,0
20240213,204500,311431100,3975,3975,3975,3975,1839
20240213,204400,311431100,3975,3975,3975,3975,0
20240213,204300,311431100,3975,3975,3975,3975,0
20240213,204200,311431100,3975,3975,3975,3975,0
20240213,204100,311431100,3975,3975,3975,3975,0
20240213,204000,311431100,3975,3975,3975,3975,0
20240213,203900,311431100,3975,3975,3975,3975,0
20240213,203800,311431100,3975,3975,3975,3975,0
20240213,203700,311431100,3975,3975,3975,3975,0
20240213,203600,311431100,3975,3975,3975,3975,0
20240213,203500,311431100,3975,3975,3975,3975,0
20240213,203400,311431100,3975,3975,3975,3975,0
20240213,203300,311431100,3975,3975,3975,3975,0
20240213,203200,311431100,3975,3975,3975,3975,0
20240213,203100,311431100,3975,3975,3975,3975,0
20240213,203000,311431100,3975,3975,3975,3975,0
20240213,202900,311431100,3975,3975,3975,3975,0
20240213,202800,311431100,3975,3975,3975,3975,0
20240213,202700,311431100,3975,3975,3975,3975,0
20240213,202600,311431100,3975,3975,3975,3975,0
20240213,202500,311431100,3975,3975,3975,3975,0
20240213,202400,311431100,3975,3975,3975,3975,0
20240213,202300,311431100,3975,3975,3975,3975,0
20240213,202200,311431100,3975,3975,3975,3975,0
20240213,202100,311431100,3975,3975,3975,3975,0
20240213,202000,311431100,3975,3975,3975,3975,0
20240213,201900,311431100,3975,3975,3975,3975,0
20240213,201800,311431100,3975,3975,3975,3975,0
20240213,201700,311431100,3975,3975,3975,3975,0
20240213,201600,311431100,3975,3975,3975,3975,0
20240213,201500,311431100,3975,3975,3975,3975,1839
20240213,201400,311431100,3975,3975,3975,3975,0
20240213,201300,311431100,3975,3975,3975,3975,0
20240213,201200,311431100,3975,3975,3975,3975,0
20240213,201100,311431100,3975,3975,3975,3975,0
20240213,201000,311431100,3975,3975,3975,3975,0
20240213,200900,311431100,3975,3975,3975,3975,0
20240213,200800,311431100,3975,3975,3975,3975,0
20240213,200700,311431100,3975,3975,3975,3975,0
20240213,200600,311431100,3975,3975,3975,3975,0
20240213,200500,311431100,3975,3975,3975,3975,0
20240213,200400,311431100,3975,3975,3975,3975,0
20240213,200300,311431100,3975,3975,3975,3975,0
20240213,200200,311431100,3975,3975,3975,3975,0
20240213,200100,311431100,3975,3975,3975,3975,0
20240213,200000,311431100,3975,3975,3975,3975,0
20240213,195900,311431100,3975,3975,3975,3975,0
20240213,195800,311431100,3975,3975,3975,3975,0
20240213,195700,311431100,3975,3975,3975,3975,0
20240213,195600,311431100,3975,3975,3975,3975,0
20240213,195500,311431100,3975,3975,3975,3975,0
20240213,195400,311431100,3975,3975,3975,3975,0
20240213,195300,311431100,3975,3975,3975,3975,0
20240213,195200,311431100,3975,3975,3975,3975,0
20240213,195100,311431100,3975,3975,3975,3975,0
20240213,195000,311431100,3975,3975,3975,3975,0
20240213,194900,311431100,3975,3975,3975,3975,0
20240213,194800,311431100,3975,3975,3975,3975,0
20240213,194700,311431100,3975,3975,3975,3975,0
20240213,194600,311431100,3975,3975,3975,3975,0
20240213,194500,311431100,3975,3975,3975,3975,1839
20240213,194400,311431100,3975,3975,3975,3975,0
20240213,194300,311431100,3975,3975,3975,3975,0
20240213,194200,311431100,3975,3975,3975,3975,0
20240213,194100,311431100,3975,3975,3975,3975,0
20240213,194000,311431100,3975,3975,3975,3975,0
20240213,193900,311431100,3975,3975,3975,3975,0
20240213,193800,311431100,3975,3975,3975,3975,0
20240213,193700,311431100,3975,3975,3975,3975,0
20240213,193600,311431100,3975,3975,3975,3975,0
20240213,193500,311431100,3975,3975,3975,3975,0
20240213,193400,311431100,3975,3975,3975,3975,0
20240213,193300,311431100,3975,3975,3975,3975,0
20240213,193200,311431100,3975,3975,3975,3975,0
20240213,193100,311431100,3975,3975,3975,3975,0
20240213,193000,311431100,3975,3975,3975,3975,0
20240213,192900,311431100,3975,3975,3975,3975,0
20240213,192800,311431100,3975,3975,3975,3975,0
20240213,192700,311431100,3975,3975,3975,3975,0
20240213,192600,311431100,3975,3975,3975,3975,0
20240213,192500,311431100,3975,3975,3975,3975,0
20240213,192400,311431100,3975,3975,3975,3975,0
20240213,192300,311431100,3975,3975,3975,3975,0
20240213,192200,311431100,3975,3975,3975,3975,0
20240213,192100,311431100,3975,3975,3975,3975,0
20240213,192000,311431100,3975,3975,3975,3975,0
20240213,191900,311431100,3975,3975,3975,3975,0
20240213,191800,311431100,3975,3975,3975,3975,0
20240213,191700,311431100,3975,3975,3975,3975,0
20240213,191600,311431100,3975,3975,3975,3975,0
20240213,191500,311431100,3975,3975,3975,3975,1839
20240213,191400,311431100,3975,3975,3975,3975,0
20240213,191300,311431100,3975,3975,3975,3975,0
20240213,191200,311431100,3975,3975,3975,3975,0
20240213,191100,311431100,3975,3975,3975,3975,0
20240213,191000,311431100,3975,3975,3975,3975,0
20240213,190900,311431100,3975,3975,3975,3975,0
20240213,190800,311431100,3975,3975,3975,3975,0
20240213,190700,311431100,3975,3975,3975,3975,0
20240213,190600,311431100,3975,3975,3975,3975,0
20240213,190500,311431100,3975,3975,3975,3975,0
20240213,190400,311431100,3975,3975,3975,3975,0
20240213,190300,311431100,3975,3975,3975,3975,0
20240213,190200,311431100,3975,3975,3975,3975,0
20240213,190100,311431100,3975,3975,3975,3975,0
20240213,190000,311431100,3975,3975,3975,3975,0
20240213,185900,311431100,3975,3975,3975,3975,0
20240213,185800,311431100,3975,3975,3975,3975,0
20240213,185700,311431100,3975,3975,3975,3975,0
20240213,185600,311431100,3975,3975,3975,3975,0
20240213,185500,311431100,3975,3975,3975,3975,0
20240213,185400,311431100,3975,3975,3975,3975,0
20240213,185300,311431100,3975,3975,3975,3975,0
20240213,185200,311431100,3975,3975,3975,3975,0
20240213,185100,311431100,3975,3975,3975,3975,0
20240213,185000,311431100,3975,3975,3975,3975,0
20240213,184900,311431100,3975,3975,3975,3975,0
20240213,184800,311431100,3975,3975,3975,3975,0
20240213,184700,311431100,3975,3975,3975,3975,0
20240213,184600,311431100,3975,3975,3975,3975,0
20240213,184500,311431100,3975,3975,3975,3975,1839
20240213,184400,311431100,3975,3975,3975,3975,0
20240213,184300,311431100,3975,3975,3975,3975,0
20240213,184200,311431100,3975,3975,3975,3975,0
20240213,184100,311431100,3975,3975,3975,3975,0
20240213,184000,311431100,3975,3975,3975,3975,0
20240213,183900,311431100,3975,3975,3975,3975,0
20240213,183800,311431100,3975,3975,3975,3975,0
20240213,183700,311431100,3975,3975,3975,3975,0
20240213,183600,311431100,3975,3975,3975,3975,0
20240213,183500,311431100,3975,3975,3975,3975,0
20240213,183400,311431100,3975,3975,3975,3975,0
20240213,183300,311431100,3975,3975,3975,3975,0
20240213,183200,311431100,3975,3975,3975,3975,0
20240213,183100,311431100,3975,3975,3975,3975,0
20240213,183000,311431100,3975,3975,3975,3975,0
20240213,182900,311431100,3975,3975,3975,3975,0
20240213,182800,311431100,3975,3975,3975,3975,0
20240213,182700,311431100,3975,3975,3975,3975,0
20240213,182600,311431100,3975,3975,3975,3975,0
20240213,182500,311431100,3975,3975,3975,3975,0
20240213,182400,311431100,3975,3975,3975,3975,0
20240213,182300,311431100,3975,3975,3975,3975,0
20240213,182200,311431100,3975,3975,3975,3975,0
20240213,182100,311431100,3975,3975,3975,3975,0
20240213,182000,311431100,3975,3975,3975,3975,0
20240213,181900,311431100,3975,3975,3975,3975,0
20240213,181800,311431100,3975,3975,3975,3975,0
20240213,181700,311431100,3975,3975,3975,3975,0
20240213,181600,311431100,3975,3975,3975,3975,0
20240213,181500,311431100,3975,3975,3975,3975,1839
20240213,181400,311431100,3975,3975,3975,3975,0
20240213,181300,311431100,3975,3975,3975,3975,0
20240213,181200,311431100,3975,3975,3975,3975,0
20240213,181100,311431100,3975,3975,3975,3975,0
20240213,181000,311431100,3975,3975,3975,3975,0
20240213,180900,311431100,3975,3975,3975,3975,0
20240213,180800,311431100,3975,3975,3975,3975,0
20240213,180700,311431100,3975,3975,3975,3975,0
20240213,180600,311431100,3975,3975,3975,3975,0
20240213,180500,311431100,3975,3975,3975,3975,0
20240213,180400,311431100,3975,3975,3975,3975,0
20240213,180300,311431100,3975,3975,3975,3975,0
20240213,180200,311431100,3975,3975,3975,3975,0
20240213,180100,311431100,3975,3975,3975,3975,0
20240213,180000,311431100,3975,3975,3975,3975,0
20240213,175900,311431100,3975,3975,3975,3975,0
20240213,175800,311431100,3975,3975,3975,3975,0
20240213,175700,311431100,3975,3975,3975,3975,0
20240213,175600,311431100,3975,3975,3975,3975,0
20240213,175500,311431100,3975,3975,3975,3975,0
20240213,175400,311431100,3975,3975,3975,3975,0
20240213,175300,311431100,3975,3975,3975,3975,0
20240213,175200,311431100,3975,3975,3975,3975,0
20240213,175100,311431100,3975,3975,3975,3975,0
20240213,175000,311431100,3975,3975,3975,3975,0
20240213,174900,311431100,3975,3975,3975,3975,0
20240213,174800,311431100,3975,3975,3975,3975,0
20240213,174700,311431100,3975,3975,3975,3975,0
20240213,174600,311431100,3975,3975,3975,3975,0
20240213,174500,311431100,3975,3975,3975,3975,1839
20240213,174400,311431100,3975,3975,3975,3975,0
20240213,174300,311431100,3975,3975,3975,3975,0
20240213,174200,311431100,3975,3975,3975,3975,0
20240213,174100,311431100,3975,3975,3975,3975,0
20240213,174000,311431100,3975,3975,3975,3975,0
20240213,173900,311431100,3975,3975,3975,3975,0
20240213,173800,311431100,3975,3975,3975,3975,0
20240213,173700,311431100,3975,3975,3975,3975,0
20240213,173600,311431100,3975,3975,3975,3975,0
20240213,173500,311431100,3975,3975,3975,3975,0
20240213,173400,311431100,3975,3975,3975,3975,0
20240213,173300,311431100,3975,3975,3975,3975,0
20240213,173200,311431100,3975,3975,3975,3975,0
20240213,173100,311431100,3975,3975,3975,3975,0
20240213,173000,311431100,3975,3975,3975,3975,0
20240213,172900,311431100,3975,3975,3975,3975,0
20240213,172800,311431100,3975,3975,3975,3975,0
20240213,172700,311431100,3975,3975,3975,3975,0
20240213,172600,311431100,3975,3975,3975,3975,0
20240213,172500,311431100,3975,3975,3975,3975,0
20240213,172400,311431100,3975,3975,3975,3975,0
20240213,172300,311431100,3975,3975,3975,3975,0
20240213,172200,311431100,3975,3975,3975,3975,0
20240213,172100,311431100,3975,3975,3975,3975,0
20240213,172000,311431100,3975,3975,3975,3975,0
20240213,171900,311431100,3975,3975,3975,3975,0
20240213,171800,311431100,3975,3975,3975,3975,0
20240213,171700,311431100,3975,3975,3975,3975,0
20240213,171600,311431100,3975,3975,3975,3975,0
20240213,171500,311431100,3975,3975,3975,3975,1839
20240213,171400,311431100,3975,3975,3975,3975,0
20240213,171300,311431100,3975,3975,3975,3975,0
20240213,171200,311431100,3975,3975,3975,3975,0
20240213,171100,311431100,3975,3975,3975,3975,0
20240213,171000,311431100,3975,3975,3975,3975,0
20240213,170900,311431100,3975,3975,3975,3975,0
20240213,170800,311431100,3975,3975,3975,3975,0
20240213,170700,311431100,3975,3975,3975,3975,0
20240213,170600,311431100,3975,3975,3975,3975,0
20240213,170500,311431100,3975,3975,3975,3975,0
20240213,170400,311431100,3975,3975,3975,3975,0
20240213,170300,311431100,3975,3975,3975,3975,0
20240213,170200,311431100,3975,3975,3975,3975,0
20240213,170100,311431100,3975,3975,3975,3975,0
20240213,170000,311431100,3975,3975,3975,3975,0
20240213,165900,311431100,3975,3975,3975,3975,0
20240213,165800,311431100,3975,3975,3975,3975,0
20240213,165700,311431100,3975,3975,3975,3975,0
20240213,165600,311431100,3975,3975,3975,3975,0
20240213,165500,311431100,3975,3975,3975,3975,0
20240213,165400,311431100,3975,3975,3975,3975,0
20240213,165300,311431100,3975,3975,3975,3975,0
20240213,165200,311431100,3975,3975,3975,3975,0
20240213,165100,311431100,3975,3975,3975,3975,0
20240213,165000,311431100,3975,3975,3975,3975,0
20240213,164900,311431100,3975,3975,3975,3975,0
20240213,164800,311431100,3975,3975,3975,3975,0
20240213,164700,311431100,3975,3975,3975,3975,0
20240213,164600,311431100,3975,3975,3975,3975,0
20240213,164500,311431100,3975,3975,3975,3975,1839
20240213,164400,311431100,3975,3975,3975,3975,0
20240213,164300,311431100,3975,3975,3975,3975,0
20240213,164200,311431100,3975,3975,3975,3975,0
20240213,164100,311431100,3975,3975,3975,3975,0
20240213,164000,311431100,3975,3975,3975,3975,0
20240213,163900,311431100,3975,3975,3975,3975,0
20240213,163800,311431100,3975,3975,3975,3975,0
20240213,163700,311431100,3975,3975,3975,3975,0
20240213,163600,311431100,3975,3975,3975,3975,0
20240213,163500,311431100,3975,3975,3975,3975,0
20240213,163400,311431100,3975,3975,3975,3975,0
20240213,163300,311431100,3975,3975,3975,3975,0
20240213,163200,311431100,3975,3975,3975,3975,0
20240213,163100,311431100,3975,3975,3975,3975,0
20240213,163000,311431100,3975,3975,3975,3975,0
20240213,162900,311431100,3975,3975,3975,3975,0
20240213,162800,311431100,3975,3975,3975,3975,0
20240213,162700,311431100,3975,3975,3975,3975,0
20240213,162600,311431100,3975,3975,3975,3975,0
20240213,162500,311431100,3975,3975,3975,3975,0
20240213,162400,311431100,3975,3975,3975,3975,0
20240213,162300,311431100,3975,3975,3975,3975,0
20240213,162200,311431100,3975,3975,3975,3975,0
20240213,162100,311431100,3975,3975,3975,3975,0
20240213,162000,311431100,3975,3975,3975,3975,0
20240213,161900,311431100,3975,3975,3975,3975,0
20240213,161800,311431100,3975,3975,3975,3975,0
20240213,161700,311431100,3975,3975,3975,3975,0
20240213,161600,311431100,3975,3975,3975,3975,0
20240213,161500,311431100,3975,3975,3975,3975,1839
20240213,161400,311431100,3975,3975,3975,3975,0
20240213,161300,311431100,3975,3975,3975,3975,0
20240213,161200,311431100,3975,3975,3975,3975,0
20240213,161100,311431100,3975,3975,3975,3975,0
20240213,161000,311431100,3975,3975,3975,3975,0
20240213,160900,311431100,3975,3975,3975,3975,0
20240213,160800,311431100,3975,3975,3975,3975,0
20240213,160700,311431100,3975,3975,3975,3975,0
20240213,160600,311431100,3975,3975,3975,3975,0
20240213,160500,311431100,3975,3975,3975,3975,0
20240213,160400,311431100,3975,3975,3975,3975,0
20240213,160300,311431100,3975,3975,3975,3975,0
20240213,160200,311431100,3975,3975,3975,3975,0
20240213,160100,311431100,3975,3975,3975,3975,0
20240213,160000,311431100,3975,3975,3975,3975,0
20240213,155900,311431100,3975,3975,3975,3975,0
20240213,155800,311431100,3975,3975,3975,3975,0
20240213,155700,311431100,3975,3975,3975,3975,0
20240213,155600,311431100,3975,3975,3975,3975,0
20240213,155500,311431100,3975,3975,3975,3975,0
20240213,155400,311431100,3975,3975,3975,3975,0
20240213,155300,311431100,3975,3975,3975,3975,0
20240213,155200,311431100,3975,3975,3975,3975,0
20240213,155100,311431100,3975,3975,3975,3975,0
20240213,155000,311431100,3975,3975,3975,3975,0
20240213,154900,311431100,3975,3975,3975,3975,0
20240213,154800,311431100,3975,3975,3975,3975,0
20240213,154700,311431100,3975,3975,3975,3975,0
20240213,154600,311431100,3975,3975,3975,3975,0
20240213,154500,311431100,3975,3975,3975,3975,1839
20240213,154400,311431100,3975,3975,3975,3975,0
20240213,154300,311431100,3975,3975,3975,3975,0
20240213,154200,311431100,3975,3975,3975,3975,0
20240213,154100,311431100,3975,3975,3975,3975,0
20240213,154000,311431100,3975,3975,3975,3975,0
20240213,153900,311431100,3975,3975,3975,3975,0
20240213,153800,311431100,3975,3975,3975,3975,0
20240213,153700,311431100,3975,3975,3975,3975,0
20240213,153600,311431100,3975,3975,3975,3975,0
20240213,153500,311431100,3975,3975,3975,3975,0
20240213,153400,311431100,3975,3975,3975,3975,0
20240213,153300,311431100,3975,3975,3975,3975,0
20240213,153200,311431100,3975,3975,3975,3975,0
20240213,153100,311431100,3975,3975,3975,3975,0
20240213,153000,311431100,3975,3975,3975,3975,1839
20240213,152900,304121075,3975,3975,3975,3975,0
20240213,152800,304121075,3975,3975,3975,3975,0
20240213,152700,304121075,3975,3975,3975,3975,0
20240213,152600,304121075,3975,3975,3975,3975,0
20240213,152500,304121075,3975,3975,3975,3975,0
20240213,152400,304121075,3975,3975,3975,3975,0
20240213,152300,304121075,3975,3975,3975,3975,0
20240213,152200,304121075,3975,3975,3975,3975,0
20240213,152100,304121075,3975,3975,3975,3975,0
20240213,152000,304121075,3975,3975,3975,3975,0
20240213,151900,304121075,3975,3975,3975,3975,3
20240213,151800,304109150,3970,3970,3970,3970,3
20240213,151700,304097240,3975,3975,3975,3975,0
20240213,151600,304097240,3975,3970,3975,3965,1774
20240213,151500,297060750,3970,3975,3975,3970,55
20240213,151400,296842395,3970,3965,3975,3965,66
20240213,151300,296580645,3975,3975,3975,3975,94
20240213,151200,296206995,3975,3975,3975,3975,0
20240213,151100,296206995,3975,3975,3975,3975,1
20240213,151000,296203020,3970,3970,3970,3970,9
20240213,150900,296167290,3975,3975,3975,3975,0
20240213,150800,296167290,3975,3970,3975,3970,601
20240213,150700,293781315,3975,3970,3975,3965,526
20240213,150600,291694290,3970,3970,3970,3970,14
20240213,150500,291638710,3970,3970,3970,3970,0
20240213,150400,291638710,3970,3970,3970,3970,53
20240213,150300,291428300,3975,3970,3975,3970,26
20240213,150200,291325000,3975,3970,3975,3970,31
20240213,150100,291201925,3970,3970,3970,3970,373
20240213,150000,289721115,3970,3965,3970,3965,101
20240213,145900,289320645,3970,3970,3970,3970,50
20240213,145800,289122145,3970,3970,3970,3970,0
20240213,145700,289122145,3970,3970,3970,3970,0
20240213,145600,289122145,3970,3970,3970,3970,1
20240213,145500,289118175,3970,3970,3970,3970,5
20240213,145400,289098325,3970,3970,3970,3970,0
20240213,145300,289098325,3970,3970,3970,3970,0
20240213,145200,289098325,3970,3970,3970,3970,17
20240213,145100,289030835,3965,3965,3965,3965,17
20240213,145000,288963430,3975,3975,3975,3965,143
20240213,144900,288395725,3970,3965,3975,3965,333
20240213,144800,287073750,3965,3965,3965,3965,70
20240213,144700,286796200,3965,3970,3970,3965,77
20240213,144600,286490520,3975,3975,3975,3975,0
20240213,144500,286490520,3975,3965,3975,3965,3
20240213,144400,286478610,3975,3965,3975,3965,7
20240213,144300,286450830,3975,3975,3975,3965,45
20240213,144200,286271990,3975,3970,3975,3965,56
20240213,144100,286049665,3970,3970,3970,3970,2
20240213,144000,286041725,3970,3965,3970,3965,9
20240213,143900,286006035,3975,3975,3975,3975,0
20240213,143800,286006035,3975,3965,3975,3965,212
20240213,143700,285165445,3975,3975,3975,3975,0
20240213,143600,285165445,3975,3975,3975,3975,0
20240213,143500,285165445,3975,3975,3975,3975,0
20240213,143400,285165445,3975,3965,3975,3965,2
20240213,143300,285157505,3975,3975,3975,3975,0
20240213,143200,285157505,3975,3970,3975,3970,12
20240213,143100,285109860,3975,3975,3975,3975,10
20240213,143000,285070110,3975,3965,3975,3965,2
20240213,142900,285062170,3975,3965,3975,3965,2
20240213,142800,285054230,3975,3970,3975,3965,761
20240213,142700,282036555,3970,3970,3970,3970,10
20240213,142600,281996855,3975,3970,3975,3970,2
20240213,142500,281988910,3975,3970,3975,3970,15
20240213,142400,281929305,3975,3965,3975,3965,21
20240213,142300,281845935,3970,3970,3970,3970,180
20240213,142200,281131335,3970,3970,3970,3970,1
20240213,142100,281127365,3975,3965,3975,3965,4
20240213,142000,281111495,3965,3975,3975,3965,82
20240213,141900,280785965,3970,3965,3975,3965,6
20240213,141800,280762155,3975,3975,3975,3975,1
20240213,141700,280758180,3965,3970,3975,3965,185
20240213,141600,280023730,3975,3970,3975,3970,4
20240213,141500,280007845,3970,3970,3975,3970,86
20240213,141400,279666420,3975,3975,3975,3975,0
20240213,141300,279666420,3975,3975,3975,3975,0
20240213,141200,279666420,3975,3975,3975,3975,0
20240213,141100,279666420,3975,3975,3975,3975,0
20240213,141000,279666420,3975,3970,3975,3970,93
20240213,140900,279297205,3965,3965,3965,3965,0
20240213,140800,279297205,3965,3970,3970,3965,9
20240213,140700,279261480,3975,3975,3975,3975,1
20240213,140600,279257505,3965,3965,3965,3965,1
20240213,140500,279253540,3975,3965,3975,3965,107
20240213,140400,278829245,3975,3965,3975,3965,6
20240213,140300,278805435,3975,3975,3975,3975,1
20240213,140200,278801460,3965,3975,3975,3965,31
20240213,140100,278678245,3975,3965,3975,3965,51
20240213,140000,278476020,3965,3965,3965,3965,2
20240213,135900,278468090,3975,3975,3975,3975,0
20240213,135800,278468090,3975,3975,3975,3975,0
20240213,135700,278468090,3975,3975,3975,3975,0
20240213,135600,278468090,3975,3975,3975,3975,0
20240213,135500,278468090,3975,3975,3975,3975,1
20240213,135400,278464115,3965,3965,3965,3965,0
20240213,135300,278464115,3965,3970,3975,3965,19
20240213,135200,278388690,3965,3965,3965,3965,0
20240213,135100,278388690,3965,3975,3975,3965,4
20240213,135000,278372810,3960,3960,3975,3960,4
20240213,134900,278356955,3975,3965,3975,3960,3119
20240213,134800,265988960,3975,3975,3975,3965,390
20240213,134700,264438840,3965,3965,3965,3965,82
20240213,134600,264113710,3975,3975,3975,3975,0
20240213,134500,264113710,3975,3975,3975,3975,1
20240213,134400,264109735,3965,3965,3965,3965,0
20240213,134300,264109735,3965,3965,3965,3965,1
20240213,134200,264105770,3975,3975,3975,3975,0
20240213,134100,264105770,3975,3975,3975,3975,1
20240213,134000,264101795,3970,3970,3970,3970,96
20240213,133900,263720675,3975,3975,3975,3975,9
20240213,133800,263684900,3975,3975,3975,3975,0
20240213,133700,263684900,3975,3975,3975,3975,0
20240213,133600,263684900,3975,3975,3975,3975,0
20240213,133500,263684900,3975,3975,3975,3975,0
20240213,133400,263684900,3975,3975,3975,3975,0
20240213,133300,263684900,3975,3975,3975,3975,0
20240213,133200,263684900,3975,3975,3975,3975,22
20240213,133100,263597450,3975,3975,3975,3975,0
20240213,133000,263597450,3975,3975,3975,3975,0
20240213,132900,263597450,3975,3975,3975,3975,0
20240213,132800,263597450,3975,3975,3975,3975,22
20240213,132700,263510000,3975,3975,3975,3975,1
20240213,132600,263506025,3970,3970,3970,3970,0
20240213,132500,263506025,3970,3970,3970,3970,112
20240213,132400,263061385,3975,3970,3975,3970,1000
20240213,132300,259087385,3975,3975,3975,3975,0
20240213,132200,259087385,3975,3975,3975,3975,0
20240213,132100,259087385,3975,3975,3975,3975,0
20240213,132000,259087385,3975,3975,3975,3975,0
20240213,131900,259087385,3975,3975,3975,3975,0
20240213,131800,259087385,3975,3975,3975,3975,1
20240213,131700,259083410,3975,3975,3975,3975,0
20240213,131600,259083410,3975,3975,3975,3975,10
20240213,131500,259043660,3975,3970,3975,3970,250
20240213,131400,258050255,3970,3970,3970,3970,0
20240213,131300,258050255,3970,3970,3970,3970,0
20240213,131200,258050255,3970,3960,3970,3960,3
20240213,131100,258038365,3960,3965,3965,3960,16
20240213,131000,257974990,3970,3970,3970,3970,0
20240213,130900,257974990,3970,3970,3970,3970,100
20240213,130800,257577990,3975,3975,3975,3975,0
20240213,130700,257577990,3975,3965,3975,3960,115
20240213,130600,257122290,3975,3975,3975,3975,18
20240213,130500,257050740,3975,3975,3975,3975,4
20240213,130400,257034840,3965,3965,3965,3965,0
20240213,130300,257034840,3965,3970,3970,3965,20
20240213,130200,256955445,3965,3965,3965,3965,1
20240213,130100,256951480,3970,3970,3970,3970,10
20240213,130000,256911780,3960,3965,3965,3960,160
20240213,125900,256277390,3965,3975,3975,3965,2
20240213,125800,256269450,3970,3970,3970,3970,0
20240213,125700,256269450,3970,3970,3975,3970,32
20240213,125600,256142400,3965,3965,3965,3965,0
20240213,125500,256142400,3965,3965,3965,3965,0
20240213,125400,256142400,3965,3965,3965,3965,500
20240213,125300,254159900,3965,3965,3965,3965,0
20240213,125200,254159900,3965,3965,3965,3965,3
20240213,125100,254148005,3970,3970,3970,3970,211
20240213,125000,253310335,3970,3970,3970,3970,0
20240213,124900,253310335,3970,3970,3970,3970,0
20240213,124800,253310335,3970,3970,3970,3970,9
20240213,124700,253274605,3970,3970,3970,3970,127
20240213,124600,252770415,3970,3970,3970,3970,801
20240213,124500,249590445,3970,3970,3970,3970,820
20240213,124400,246335045,3960,3960,3960,3960,0
20240213,124300,246335045,3960,3960,3960,3960,2
20240213,124200,246327125,3965,3965,3965,3965,295
20240213,124100,245157450,3970,3970,3970,3970,2
20240213,124000,245149510,3970,3970,3970,3970,90
20240213,123900,244792210,3970,3970,3970,3970,0
20240213,123800,244792210,3970,3970,3970,3970,15
20240213,123700,244732660,3970,3970,3970,3970,0
20240213,123600,244732660,3970,3970,3970,3970,30
20240213,123500,244613560,3965,3965,3965,3965,0
20240213,123400,244613560,3965,3965,3965,3965,133
20240213,123300,244086215,3965,3970,3970,3965,52
20240213,123200,243879785,3970,3970,3970,3970,2
20240213,123100,243871845,3965,3965,3965,3965,400
20240213,123000,242285845,3965,3965,3965,3965,1
20240213,122900,242281880,3970,3965,3970,3965,252
20240213,122800,241281950,3960,3960,3965,3955,86
20240213,122700,240941345,3960,3965,3965,3955,255
20240213,122600,239931545,3970,3970,3970,3970,2
20240213,122500,239923605,3960,3960,3960,3960,738
20240213,122400,237001125,3960,3960,3960,3960,0
20240213,122300,237001125,3960,3970,3970,3960,751
20240213,122200,234023400,3965,3970,3970,3965,12
20240213,122100,233975770,3970,3965,3970,3965,22
20240213,122000,233888530,3960,3965,3965,3960,503
20240213,121900,231894150,3965,3965,3965,3965,33
20240213,121800,231763305,3970,3970,3970,3970,1
20240213,121700,231759335,3965,3965,3965,3965,0
20240213,121600,231759335,3965,3965,3965,3965,2
20240213,121500,231751405,3970,3965,3970,3960,86
20240213,121400,231410420,3970,3970,3975,3970,661
20240213,121300,228784095,3970,3970,3970,3970,2228
20240213,121200,219938935,3970,3970,3970,3970,1
20240213,121100,219934965,3970,3960,3970,3960,4
20240213,121000,219919115,3970,3970,3970,3970,1
20240213,120900,219915145,3965,3965,3965,3965,2635
20240213,120800,209467370,3960,3960,3960,3960,0
20240213,120700,209467370,3960,3955,3960,3955,312
20240213,120600,208233400,3955,3955,3955,3955,0
20240213,120500,208233400,3955,3955,3955,3955,0
20240213,120400,208233400,3955,3955,3955,3955,0
20240213,120300,208233400,3955,3965,3965,3955,1449
20240213,120200,202497940,3965,3965,3965,3965,0
20240213,120100,202497940,3965,3965,3965,3965,276
20240213,120000,201403600,3965,3965,3965,3965,0
20240213,115900,201403600,3965,3965,3965,3965,0
20240213,115800,201403600,3965,3965,3965,3965,2
20240213,115700,201395670,3965,3965,3965,3965,0
20240213,115600,201395670,3965,3965,3965,3965,0
20240213,115500,201395670,3965,3970,3970,3965,102
20240213,115400,200991235,3965,3970,3970,3965,6
20240213,115300,200967430,3970,3965,3970,3965,63
20240213,115200,200717480,3970,3970,3970,3970,100
20240213,115100,200320480,3970,3970,3970,3970,0
20240213,115000,200320480,3970,3965,3970,3965,1399
20240213,114900,194770290,3970,3970,3970,3970,1
20240213,114800,194766320,3970,3970,3970,3970,0
20240213,114700,194766320,3970,3970,3970,3970,1549
20240213,114600,188616790,3970,3970,3970,3970,199
20240213,114500,187826760,3970,3970,3970,3970,4
20240213,114400,187810880,3965,3965,3965,3965,0
20240213,114300,187810880,3965,3965,3965,3965,534
20240213,114200,185693570,3965,3965,3965,3965,0
20240213,114100,185693570,3965,3970,3970,3965,2099
20240213,114000,177365540,3970,3970,3970,3970,3
20240213,113900,177353630,3965,3965,3965,3965,200
20240213,113800,176560630,3970,3970,3970,3970,0
20240213,113700,176560630,3970,3970,3970,3970,0
20240213,113600,176560630,3970,3970,3970,3970,2
20240213,113500,176552690,3970,3970,3970,3970,0
20240213,113400,176552690,3970,3960,3970,3960,1576
20240213,113300,170308840,3965,3965,3965,3965,1226
20240213,113200,165447750,3970,3970,3970,3970,19
20240213,113100,165372320,3965,3965,3965,3965,1085
20240213,113000,161070295,3970,3970,3970,3970,3
20240213,112900,161058385,3965,3965,3965,3965,0
20240213,112800,161058385,3965,3970,3970,3965,1617
20240213,112700,154638945,3970,3970,3970,3970,2
20240213,112600,154631005,3970,3970,3970,3970,0
20240213,112500,154631005,3970,3970,3970,3970,5
20240213,112400,154611155,3970,3970,3970,3970,306
20240213,112300,153396335,3970,3970,3970,3970,1000
20240213,112200,149426335,3970,3970,3970,3970,0
20240213,112100,149426335,3970,3970,3970,3970,27
20240213,112000,149319145,3970,3965,3970,3965,13
20240213,111900,149267540,3965,3970,3970,3965,11
20240213,111800,149223920,3965,3970,3970,3965,258
20240213,111700,148200885,3970,3970,3970,3970,5
20240213,111600,148181035,3970,3970,3970,3970,0
20240213,111500,148181035,3970,3970,3970,3970,1005
20240213,111400,144191185,3970,3970,3970,3970,116
20240213,111300,143730665,3975,3975,3975,3975,3
20240213,111200,143718740,3975,3965,3975,3965,1463
20240213,111100,137911860,3965,3965,3965,3965,1
20240213,111000,137907895,3960,3965,3970,3960,248
20240213,110900,136925145,3970,3970,3970,3970,507
20240213,110800,134912355,3970,3970,3970,3970,100
20240213,110700,134515355,3970,3965,3970,3965,103
20240213,110600,134106945,3965,3965,3965,3965,0
20240213,110500,134106945,3965,3970,3970,3965,326
20240213,110400,132813975,3970,3970,3970,3970,0
20240213,110300,132813975,3970,3970,3970,3970,1000
20240213,110200,128843975,3970,3970,3970,3970,4
20240213,110100,128828095,3965,3965,3965,3965,0
20240213,110000,128828095,3965,3965,3965,3965,400
20240213,105900,127242095,3970,3970,3970,3970,0
20240213,105800,127242095,3970,3970,3970,3970,1000
20240213,105700,123272095,3975,3975,3975,3975,596
20240213,105600,120902995,3975,3975,3975,3975,0
20240213,105500,120902995,3975,3970,3975,3970,4
20240213,105400,120887100,3970,3970,3970,3970,0
20240213,105300,120887100,3970,3970,3970,3970,0
20240213,105200,120887100,3970,3970,3970,3970,88
20240213,105100,120537740,3970,3975,3975,3970,16
20240213,105000,120474190,3970,3970,3970,3970,503
20240213,104900,118477280,3975,3975,3975,3975,0
20240213,104800,118477280,3975,3975,3975,3975,3
20240213,104700,118465355,3975,3975,3975,3975,0
20240213,104600,118465355,3975,3975,3975,3975,100
20240213,104500,118067855,3970,3970,3970,3970,0
20240213,104400,118067855,3970,3970,3970,3970,3
20240213,104300,118055945,3975,3975,3975,3975,0
20240213,104200,118055945,3975,3975,3975,3975,15
20240213,104100,117996320,3965,3970,3970,3965,472
20240213,104000,116123380,3965,3970,3970,3965,273
20240213,103900,115039670,3965,3965,3965,3965,201
20240213,103800,114242705,3970,3970,3970,3970,50
20240213,103700,114044205,3975,3970,3975,3965,28
20240213,103600,113933035,3970,3970,3970,3970,1
20240213,103500,113929065,3975,3970,3975,3970,212
20240213,103400,113087365,3965,3960,3965,3960,192
20240213,103300,112327010,3965,3965,3965,3965,743
20240213,103200,109381015,3965,3965,3965,3965,60
20240213,103100,109143115,3975,3975,3975,3975,161
20240213,103000,108503140,3975,3960,3975,3960,17
20240213,102900,108435790,3965,3975,3975,3965,18
20240213,102800,108364365,3975,3975,3975,3975,110
20240213,102700,107927115,3975,3975,3975,3975,1
20240213,102600,107923140,3960,3960,3960,3960,0
20240213,102500,107923140,3960,3960,3960,3960,1
20240213,102400,107919180,3975,3975,3975,3975,0
20240213,102300,107919180,3975,3975,3975,3960,14
20240213,102200,107863680,3975,3970,3975,3955,513
20240213,102100,105827120,3965,3955,3965,3955,3734
20240213,102000,91022060,3955,3955,3955,3955,1
20240213,101900,91018105,3965,3965,3965,3965,500
20240213,101800,89035605,3955,3965,3965,3955,1028
20240213,101700,84959625,3965,3965,3965,3965,0
20240213,101600,84959625,3965,3950,3965,3950,4
20240213,101500,84943780,3955,3955,3955,3955,29
20240213,101400,84829085,3950,3950,3955,3950,110
20240213,101300,84394050,3955,3955,3955,3955,64
20240213,101200,84140930,3955,3955,3955,3955,1
20240213,101100,84136975,3955,3955,3955,3955,1
20240213,101000,84133020,3965,3960,3965,3955,944
20240213,100900,80394190,3960,3960,3960,3960,0
20240213,100800,80394190,3960,3960,3960,3960,33
20240213,100700,80263510,3950,3950,3950,3950,0
20240213,100600,80263510,3950,3955,3955,3950,150
20240213,100500,79670890,3965,3955,3965,3955,108
20240213,100400,79243440,3955,3955,3955,3955,0
20240213,100300,79243440,3955,3955,3955,3955,50
20240213,100200,79045690,3965,3965,3965,3965,4
20240213,100100,79029830,3965,3965,3965,3965,0
20240213,100000,79029830,3965,3955,3965,3955,301
20240213,095900,77839365,3955,3945,3955,3935,659
20240213,095800,75242525,3945,3945,3945,3945,0
20240213,095700,75242525,3945,3945,3945,3945,400
20240213,095600,73664525,3965,3965,3965,3965,7
20240213,095500,73636770,3965,3965,3965,3965,5
20240213,095400,73616945,3965,3965,3965,3965,131
20240213,095300,73097530,3965,3965,3965,3965,126
20240213,095200,72597940,3965,3965,3965,3965,0
20240213,095100,72597940,3965,3965,3965,3965,0
20240213,095000,72597940,3965,3965,3965,3965,1
20240213,094900,72593975,3960,3960,3960,3960,1
20240213,094800,72590015,3955,3955,3955,3955,262
20240213,094700,71553805,3955,3955,3955,3955,3
20240213,094600,71541940,3960,3960,3960,3935,8
20240213,094500,71510285,3930,3965,3965,3930,2502
20240213,094400,61660160,3965,3960,3965,3960,81
20240213,094300,61339020,3965,3965,3965,3965,0
20240213,094200,61339020,3965,3965,3965,3965,0
20240213,094100,61339020,3965,3950,3965,3950,81
20240213,094000,61019055,3965,3965,3965,3965,0
20240213,093900,61019055,3965,3965,3965,3965,0
20240213,093800,61019055,3965,3960,3965,3955,193
20240213,093700,60255670,3965,3955,3965,3955,127
20240213,093600,59753365,3965,3950,3965,3950,2
20240213,093500,59745450,3965,3965,3965,3965,0
20240213,093400,59745450,3965,3965,3965,3965,0
20240213,093300,59745450,3965,3965,3965,3965,4
20240213,093200,59729590,3970,3970,3970,3970,0
20240213,093100,59729590,3970,3970,3970,3970,0
20240213,093000,59729590,3970,3970,3970,3970,0
20240213,092900,59729590,3970,3950,3970,3940,1931
20240213,092800,52103080,3950,3950,3950,3950,10
20240213,092700,52063580,3970,3970,3970,3970,100
20240213,092600,51666580,3970,3970,3970,3970,10
20240213,092500,51626880,3970,3970,3970,3970,3
20240213,092400,51614970,3970,3970,3970,3970,0
20240213,092300,51614970,3970,3970,3970,3970,460
20240213,092200,49788770,3970,3945,3970,3945,57
20240213,092100,49563880,3945,3965,3970,3940,972
20240213,092000,45709005,3940,3970,3970,3930,3086
20240213,091900,33534320,3975,3975,3975,3975,0
20240213,091800,33534320,3975,3975,3975,3975,1
20240213,091700,33530345,3965,3975,3975,3965,485
20240213,091600,31607310,3970,3970,3970,3970,3
20240213,091500,31595400,3975,3975,3975,3975,0
20240213,091400,31595400,3975,3975,3975,3975,0
20240213,091300,31595400,3975,3965,3975,3965,43
20240213,091200,31424895,3980,3960,3980,3960,6
20240213,091100,31401115,3980,3980,3980,3950,3064
20240213,091000,19277250,3970,3975,3975,3970,1650
20240213,090900,12721760,3975,3975,3975,3975,2
20240213,090800,12713810,3975,3975,3975,3975,10
20240213,090700,12674060,3985,3970,3985,3970,51
20240213,090600,12471575,3990,3990,3990,3990,0
20240213,090500,12471575,3990,3990,3990,3990,0
20240213,090400,12471575,3990,3990,3990,3990,0
20240213,090300,12471575,3990,3990,3990,3960,2201
20240213,090200,3722645,3990,3990,3990,3990,0
20240213,090100,3722645,3990,3990,3995,3990,416
20240213,090000,2062800,3980,3990,3990,3980,517