KissMeData/001200/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,183300,5587383225,4065,4065,4065,4065,6508
20240220,183200,5587383225,4065,4065,4065,4065,0
20240220,183100,5587383225,4065,4065,4065,4065,0
20240220,183000,5587383225,4065,4065,4065,4065,0
20240220,182900,5587383225,4065,4065,4065,4065,0
20240220,182800,5587383225,4065,4065,4065,4065,0
20240220,182700,5587383225,4065,4065,4065,4065,0
20240220,182600,5587383225,4065,4065,4065,4065,0
20240220,182500,5587383225,4065,4065,4065,4065,0
20240220,182400,5587383225,4065,4065,4065,4065,0
20240220,182300,5587383225,4065,4065,4065,4065,0
20240220,182200,5587383225,4065,4065,4065,4065,0
20240220,182100,5587383225,4065,4065,4065,4065,0
20240220,182000,5587383225,4065,4065,4065,4065,0
20240220,181900,5587383225,4065,4065,4065,4065,0
20240220,181800,5587383225,4065,4065,4065,4065,0
20240220,181700,5587383225,4065,4065,4065,4065,0
20240220,181600,5587383225,4065,4065,4065,4065,0
20240220,181500,5587383225,4065,4065,4065,4065,0
20240220,181400,5587383225,4065,4065,4065,4065,0
20240220,181300,5587383225,4065,4065,4065,4065,0
20240220,181200,5587383225,4065,4065,4065,4065,0
20240220,181100,5587383225,4065,4065,4065,4065,0
20240220,181000,5587383225,4065,4065,4065,4065,0
20240220,180900,5587383225,4065,4065,4065,4065,0
20240220,180800,5587383225,4065,4065,4065,4065,0
20240220,180700,5587383225,4065,4065,4065,4065,0
20240220,180600,5587383225,4065,4065,4065,4065,0
20240220,180500,5587383225,4065,4065,4065,4065,0
20240220,180400,5587383225,4065,4065,4065,4065,0
20240220,180300,5587383225,4065,4065,4065,4065,6508
20240220,180200,5587383225,4065,4065,4065,4065,0
20240220,180100,5587383225,4065,4065,4065,4065,0
20240220,180000,5587383225,4065,4065,4065,4065,0
20240220,175900,5587383225,4065,4065,4065,4065,0
20240220,175800,5587383225,4065,4065,4065,4065,0
20240220,175700,5587383225,4065,4065,4065,4065,0
20240220,175600,5587383225,4065,4065,4065,4065,0
20240220,175500,5587383225,4065,4065,4065,4065,0
20240220,175400,5587383225,4065,4065,4065,4065,0
20240220,175300,5587383225,4065,4065,4065,4065,0
20240220,175200,5587383225,4065,4065,4065,4065,0
20240220,175100,5587383225,4065,4065,4065,4065,0
20240220,175000,5587383225,4065,4065,4065,4065,0
20240220,174900,5587383225,4065,4065,4065,4065,0
20240220,174800,5587383225,4065,4065,4065,4065,0
20240220,174700,5587383225,4065,4065,4065,4065,0
20240220,174600,5587383225,4065,4065,4065,4065,0
20240220,174500,5587383225,4065,4065,4065,4065,0
20240220,174400,5587383225,4065,4065,4065,4065,0
20240220,174300,5587383225,4065,4065,4065,4065,0
20240220,174200,5587383225,4065,4065,4065,4065,0
20240220,174100,5587383225,4065,4065,4065,4065,0
20240220,174000,5587383225,4065,4065,4065,4065,0
20240220,173900,5587383225,4065,4065,4065,4065,0
20240220,173800,5587383225,4065,4065,4065,4065,0
20240220,173700,5587383225,4065,4065,4065,4065,0
20240220,173600,5587383225,4065,4065,4065,4065,0
20240220,173500,5587383225,4065,4065,4065,4065,0
20240220,173400,5587383225,4065,4065,4065,4065,0
20240220,173300,5587383225,4065,4065,4065,4065,6508
20240220,173200,5587383225,4065,4065,4065,4065,0
20240220,173100,5587383225,4065,4065,4065,4065,0
20240220,173000,5587383225,4065,4065,4065,4065,0
20240220,172900,5587383225,4065,4065,4065,4065,0
20240220,172800,5587383225,4065,4065,4065,4065,0
20240220,172700,5587383225,4065,4065,4065,4065,0
20240220,172600,5587383225,4065,4065,4065,4065,0
20240220,172500,5587383225,4065,4065,4065,4065,0
20240220,172400,5587383225,4065,4065,4065,4065,0
20240220,172300,5587383225,4065,4065,4065,4065,0
20240220,172200,5587383225,4065,4065,4065,4065,0
20240220,172100,5587383225,4065,4065,4065,4065,0
20240220,172000,5587383225,4065,4065,4065,4065,0
20240220,171900,5587383225,4065,4065,4065,4065,0
20240220,171800,5587383225,4065,4065,4065,4065,0
20240220,171700,5587383225,4065,4065,4065,4065,0
20240220,171600,5587383225,4065,4065,4065,4065,0
20240220,171500,5587383225,4065,4065,4065,4065,0
20240220,171400,5587383225,4065,4065,4065,4065,0
20240220,171300,5587383225,4065,4065,4065,4065,0
20240220,171200,5587383225,4065,4065,4065,4065,0
20240220,171100,5587383225,4065,4065,4065,4065,0
20240220,171000,5587383225,4065,4065,4065,4065,0
20240220,170900,5587383225,4065,4065,4065,4065,0
20240220,170800,5587383225,4065,4065,4065,4065,0
20240220,170700,5587383225,4065,4065,4065,4065,0
20240220,170600,5587383225,4065,4065,4065,4065,0
20240220,170500,5587383225,4065,4065,4065,4065,0
20240220,170400,5587383225,4065,4065,4065,4065,0
20240220,170300,5587383225,4065,4065,4065,4065,6508
20240220,170200,5587383225,4065,4065,4065,4065,0
20240220,170100,5587383225,4065,4065,4065,4065,0
20240220,170000,5587383225,4065,4065,4065,4065,0
20240220,165900,5587383225,4065,4065,4065,4065,0
20240220,165800,5587383225,4065,4065,4065,4065,0
20240220,165700,5587383225,4065,4065,4065,4065,0
20240220,165600,5587383225,4065,4065,4065,4065,0
20240220,165500,5587383225,4065,4065,4065,4065,0
20240220,165400,5587383225,4065,4065,4065,4065,0
20240220,165300,5587383225,4065,4065,4065,4065,0
20240220,165200,5587383225,4065,4065,4065,4065,0
20240220,165100,5587383225,4065,4065,4065,4065,0
20240220,165000,5587383225,4065,4065,4065,4065,0
20240220,164900,5587383225,4065,4065,4065,4065,0
20240220,164800,5587383225,4065,4065,4065,4065,0
20240220,164700,5587383225,4065,4065,4065,4065,0
20240220,164600,5587383225,4065,4065,4065,4065,0
20240220,164500,5587383225,4065,4065,4065,4065,0
20240220,164400,5587383225,4065,4065,4065,4065,0
20240220,164300,5587383225,4065,4065,4065,4065,0
20240220,164200,5587383225,4065,4065,4065,4065,0
20240220,164100,5587383225,4065,4065,4065,4065,0
20240220,164000,5587383225,4065,4065,4065,4065,0
20240220,163900,5587383225,4065,4065,4065,4065,0
20240220,163800,5587383225,4065,4065,4065,4065,0
20240220,163700,5587383225,4065,4065,4065,4065,0
20240220,163600,5587383225,4065,4065,4065,4065,0
20240220,163500,5587383225,4065,4065,4065,4065,0
20240220,163400,5587383225,4065,4065,4065,4065,0
20240220,163300,5587383225,4065,4065,4065,4065,6508
20240220,163200,5587383225,4065,4065,4065,4065,0
20240220,163100,5587383225,4065,4065,4065,4065,0
20240220,163000,5587383225,4065,4065,4065,4065,0
20240220,162900,5587383225,4065,4065,4065,4065,0
20240220,162800,5587383225,4065,4065,4065,4065,0
20240220,162700,5587383225,4065,4065,4065,4065,0
20240220,162600,5587383225,4065,4065,4065,4065,0
20240220,162500,5587383225,4065,4065,4065,4065,0
20240220,162400,5587383225,4065,4065,4065,4065,0
20240220,162300,5587383225,4065,4065,4065,4065,0
20240220,162200,5587383225,4065,4065,4065,4065,0
20240220,162100,5587383225,4065,4065,4065,4065,0
20240220,162000,5587383225,4065,4065,4065,4065,0
20240220,161900,5587383225,4065,4065,4065,4065,0
20240220,161800,5587383225,4065,4065,4065,4065,0
20240220,161700,5587383225,4065,4065,4065,4065,0
20240220,161600,5587383225,4065,4065,4065,4065,0
20240220,161500,5587383225,4065,4065,4065,4065,0
20240220,161400,5587383225,4065,4065,4065,4065,0
20240220,161300,5587383225,4065,4065,4065,4065,0
20240220,161200,5587383225,4065,4065,4065,4065,0
20240220,161100,5587383225,4065,4065,4065,4065,0
20240220,161000,5587383225,4065,4065,4065,4065,0
20240220,160900,5587383225,4065,4065,4065,4065,0
20240220,160800,5587383225,4065,4065,4065,4065,0
20240220,160700,5587383225,4065,4065,4065,4065,0
20240220,160600,5587383225,4065,4065,4065,4065,0
20240220,160500,5587383225,4065,4065,4065,4065,0
20240220,160400,5587383225,4065,4065,4065,4065,0
20240220,160300,5587383225,4065,4065,4065,4065,6508
20240220,160200,5587383225,4065,4065,4065,4065,0
20240220,160100,5587383225,4065,4065,4065,4065,0
20240220,160000,5587383225,4065,4065,4065,4065,0
20240220,155900,5587383225,4065,4065,4065,4065,0
20240220,155800,5587383225,4065,4065,4065,4065,0
20240220,155700,5587383225,4065,4065,4065,4065,0
20240220,155600,5587383225,4065,4065,4065,4065,0
20240220,155500,5587383225,4065,4065,4065,4065,0
20240220,155400,5587383225,4065,4065,4065,4065,0
20240220,155300,5587383225,4065,4065,4065,4065,0
20240220,155200,5587383225,4065,4065,4065,4065,0
20240220,155100,5587383225,4065,4065,4065,4065,0
20240220,155000,5587383225,4065,4065,4065,4065,0
20240220,154900,5587383225,4065,4065,4065,4065,0
20240220,154800,5587383225,4065,4065,4065,4065,0
20240220,154700,5587383225,4065,4065,4065,4065,0
20240220,154600,5587383225,4065,4065,4065,4065,0
20240220,154500,5587383225,4065,4065,4065,4065,0
20240220,154400,5587383225,4065,4065,4065,4065,0
20240220,154300,5587383225,4065,4065,4065,4065,0
20240220,154200,5587383225,4065,4065,4065,4065,0
20240220,154100,5587383225,4065,4065,4065,4065,0
20240220,154000,5587383225,4065,4065,4065,4065,0
20240220,153900,5587383225,4065,4065,4065,4065,0
20240220,153800,5587383225,4065,4065,4065,4065,0
20240220,153700,5587383225,4065,4065,4065,4065,0
20240220,153600,5587383225,4065,4065,4065,4065,0
20240220,153500,5587383225,4065,4065,4065,4065,0
20240220,153400,5587383225,4065,4065,4065,4065,0
20240220,153300,5587383225,4065,4065,4065,4065,6508
20240220,153200,5587383225,4065,4065,4065,4065,0
20240220,153100,5587383225,4065,4065,4065,4065,0
20240220,153000,5587383225,4065,4065,4065,4065,6508
20240220,152900,5560928205,4065,4065,4065,4065,0
20240220,152800,5560928205,4065,4065,4065,4065,0
20240220,152700,5560928205,4065,4065,4065,4065,0
20240220,152600,5560928205,4065,4065,4065,4065,0
20240220,152500,5560928205,4065,4065,4065,4065,0
20240220,152400,5560928205,4065,4065,4065,4065,0
20240220,152300,5560928205,4065,4065,4065,4065,0
20240220,152200,5560928205,4065,4065,4065,4065,0
20240220,152100,5560928205,4065,4065,4065,4065,0
20240220,152000,5560928205,4065,4065,4065,4065,0
20240220,151900,5560928205,4065,4060,4070,4060,461
20240220,151800,5559053825,4065,4055,4065,4055,3944
20240220,151700,5543041300,4055,4055,4080,4055,5861
20240220,151600,5519236585,4060,4085,4085,4060,2437
20240220,151500,5509336490,4085,4085,4085,4070,5339
20240220,151400,5487529775,4085,4060,4085,4050,4786
20240220,151300,5468042505,4060,4060,4060,4060,340
20240220,151200,5466662105,4060,4060,4060,4060,4660
20240220,151100,5447742505,4075,4070,4075,4055,12200
20240220,151000,5398189100,4070,4070,4070,4070,2000
20240220,150900,5390049100,4080,4065,4080,4065,1335
20240220,150800,5384621575,4060,4060,4060,4060,6023
20240220,150700,5360168195,4060,4065,4065,4060,12219
20240220,150600,5310502675,4065,4070,4070,4065,5002
20240220,150500,5290169535,4070,4070,4070,4065,1593
20240220,150400,5283686185,4070,4075,4075,4070,319
20240220,150300,5282386300,4085,4070,4085,4070,78
20240220,150200,5282068430,4085,4070,4085,4070,212
20240220,150100,5281204410,4070,4070,4070,4070,0
20240220,150000,5281204410,4070,4070,4070,4070,127
20240220,145900,5280687520,4065,4060,4065,4060,4920
20240220,145800,5260692845,4060,4065,4065,4060,1658
20240220,145700,5253953080,4065,4065,4065,4065,1
20240220,145600,5253949015,4060,4060,4060,4060,0
20240220,145500,5253949015,4060,4060,4060,4060,1
20240220,145400,5253944955,4060,4065,4065,4060,5544
20240220,145300,5231411265,4070,4070,4070,4070,1466
20240220,145200,5225444645,4070,4070,4070,4070,6438
20240220,145100,5199241985,4070,4070,4070,4070,2318
20240220,145000,5189807725,4070,4070,4070,4070,50
20240220,144900,5189604225,4070,4070,4070,4070,0
20240220,144800,5189604225,4070,4070,4070,4070,699
20240220,144700,5186759295,4070,4070,4070,4070,30
20240220,144600,5186637195,4065,4065,4065,4065,0
20240220,144500,5186637195,4065,4065,4065,4065,0
20240220,144400,5186637195,4065,4065,4065,4065,2
20240220,144300,5186629065,4070,4065,4070,4065,324
20240220,144200,5185311505,4065,4065,4065,4065,1796
20240220,144100,5178010765,4065,4065,4065,4065,862
20240220,144000,5174506735,4060,4060,4060,4060,131
20240220,143900,5173974875,4060,4060,4060,4060,1700
20240220,143800,5167072875,4060,4060,4060,4060,217
20240220,143700,5166191855,4060,4060,4060,4055,10621
20240220,143600,5123106215,4060,4060,4060,4060,0
20240220,143500,5123106215,4060,4060,4060,4060,0
20240220,143400,5123106215,4060,4060,4060,4060,0
20240220,143300,5123106215,4060,4070,4070,4060,833
20240220,143200,5119723625,4070,4070,4070,4070,200
20240220,143100,5118909625,4070,4070,4070,4070,763
20240220,143000,5115804215,4060,4065,4065,4060,88
20240220,142900,5115446925,4065,4065,4065,4065,1786
20240220,142800,5108186835,4065,4060,4065,4060,365
20240220,142700,5106703475,4060,4060,4060,4060,511
20240220,142600,5104628815,4055,4055,4055,4055,105
20240220,142500,5104203040,4055,4055,4055,4055,0
20240220,142400,5104203040,4055,4060,4060,4055,5456
20240220,142300,5082068955,4060,4055,4060,4055,1031
20240220,142200,5077888195,4055,4060,4060,4055,272
20240220,142100,5076783895,4070,4060,4070,4060,110
20240220,142000,5076337235,4055,4055,4055,4055,2
20240220,141900,5076329125,4055,4050,4060,4050,5197
20240220,141800,5055272690,4040,4040,4040,4040,0
20240220,141700,5055272690,4040,4045,4045,4040,215
20240220,141600,5054404075,4045,4045,4045,4045,0
20240220,141500,5054404075,4045,4045,4045,4040,496
20240220,141400,5052399400,4045,4050,4050,4045,115
20240220,141300,5051933655,4050,4050,4050,4050,0
20240220,141200,5051933655,4050,4050,4050,4050,0
20240220,141100,5051933655,4050,4055,4055,4050,505
20240220,141000,5049885885,4055,4060,4060,4055,17
20240220,140900,5049816870,4070,4070,4070,4070,2
20240220,140800,5049808730,4070,4060,4070,4060,1377
20240220,140700,5044213920,4060,4065,4065,4060,933
20240220,140600,5040421300,4070,4070,4080,4065,1549
20240220,140500,5034107665,4070,4070,4070,4070,0
20240220,140400,5034107665,4070,4070,4070,4070,13
20240220,140300,5034054755,4070,4075,4080,4070,2035
20240220,140200,5025759580,4080,4080,4080,4075,491
20240220,140100,5023758115,4080,4080,4080,4080,4
20240220,140000,5023741795,4065,4070,4070,4065,161
20240220,135900,5023086780,4070,4070,4070,4070,0
20240220,135800,5023086780,4070,4070,4070,4070,0
20240220,135700,5023086780,4070,4070,4070,4070,2
20240220,135600,5023078640,4085,4085,4085,4085,500
20240220,135500,5021036140,4085,4065,4085,4065,4371
20240220,135400,5003226040,4070,4060,4070,4060,501
20240220,135300,5001186980,4060,4060,4060,4060,1
20240220,135200,5001182920,4065,4070,4070,4065,6451
20240220,135100,4974927355,4070,4070,4070,4070,38
20240220,135000,4974772695,4070,4080,4080,4070,2074
20240220,134900,4966321125,4085,4070,4085,4070,5634
20240220,134800,4943344025,4060,4060,4060,4060,0
20240220,134700,4943344025,4060,4060,4060,4060,0
20240220,134600,4943344025,4060,4075,4075,4060,263
20240220,134500,4942272385,4080,4070,4080,4070,1000
20240220,134400,4938192435,4070,4060,4070,4060,530
20240220,134300,4936036320,4065,4070,4070,4065,2101
20240220,134200,4927486345,4080,4070,4080,4070,1847
20240220,134100,4919968295,4075,4065,4075,4065,1233
20240220,134000,4914954690,4080,4060,4080,4055,23571
20240220,133900,4819073920,4050,4040,4050,4040,3726
20240220,133800,4804003315,4040,4040,4045,4040,3079
20240220,133700,4791552010,4045,4045,4045,4035,1625
20240220,133600,4784981515,4045,4030,4045,4030,550
20240220,133500,4782764265,4030,4030,4035,4030,4351
20240220,133400,4765229320,4040,4050,4055,4035,6742
20240220,133300,4737982835,4055,4040,4055,4040,7225
20240220,133200,4708736875,4035,4030,4035,4030,52
20240220,133100,4708527255,4040,4030,4040,4030,1043
20240220,133000,4704323955,4030,4030,4030,4030,61
20240220,132900,4704078125,4030,4025,4030,4025,68
20240220,132800,4703804090,4025,4035,4035,4025,1601
20240220,132700,4697351540,4030,4035,4045,4025,191
20240220,132600,4696581070,4025,4020,4025,4015,4092
20240220,132500,4680123690,4020,4020,4020,4020,206
20240220,132400,4679295570,4020,4020,4030,4020,3251
20240220,132300,4666197400,4025,4020,4025,4020,2383
20240220,132200,4656615130,4015,4020,4020,4015,2226
20240220,132100,4647666620,4025,4025,4025,4025,0
20240220,132000,4647666620,4025,4020,4025,4015,6969
20240220,131900,4619667260,4025,4025,4025,4020,2366
20240220,131800,4610144120,4025,4030,4030,4025,339
20240220,131700,4608777960,4030,4030,4030,4030,0
20240220,131600,4608777960,4030,4030,4030,4030,1000
20240220,131500,4604747960,4025,4035,4035,4025,1072
20240220,131400,4600427460,4030,4030,4030,4030,1094
20240220,131300,4596018640,4025,4040,4040,4025,3140
20240220,131200,4583353120,4035,4030,4035,4030,998
20240220,131100,4579331155,4035,4050,4050,4030,11062
20240220,131000,4534722405,4050,4040,4050,4040,2193
20240220,130900,4525847595,4050,4045,4050,4045,5005
20240220,130800,4505583990,4045,4045,4045,4045,10
20240220,130700,4505543540,4045,4045,4045,4045,0
20240220,130600,4505543540,4045,4040,4045,4040,15
20240220,130500,4505482875,4040,4060,4095,4040,15639
20240220,130400,4442110975,4060,4045,4060,4045,10000
20240220,130300,4401584075,4040,4045,4045,4040,1702
20240220,130200,4394707595,4040,4050,4050,4040,2
20240220,130100,4394699505,4050,4045,4050,4045,262
20240220,130000,4393638415,4050,4035,4050,4035,4534
20240220,125900,4375288960,4045,4045,4045,4025,16926
20240220,125800,4306917905,4055,4050,4055,4045,2657
20240220,125700,4296156565,4055,4065,4065,4055,3716
20240220,125600,4281077285,4065,4065,4065,4065,500
20240220,125500,4279044785,4065,4065,4065,4065,7
20240220,125400,4279016330,4065,4060,4065,4055,577
20240220,125300,4276671770,4060,4060,4060,4060,107
20240220,125200,4276237350,4060,4055,4060,4055,2450
20240220,125100,4266290450,4055,4055,4055,4050,486
20240220,125000,4264321000,4055,4055,4060,4050,3736
20240220,124900,4249176535,4060,4060,4060,4060,443
20240220,124800,4247377955,4060,4060,4060,4060,1200
20240220,124700,4242505955,4050,4065,4065,4050,24003
20240220,124600,4145184155,4065,4070,4070,4065,58
20240220,124500,4144948135,4065,4065,4065,4065,1
20240220,124400,4144944070,4065,4070,4070,4065,5528
20240220,124300,4122465125,4070,4070,4070,4070,234
20240220,124200,4121512745,4065,4075,4075,4065,1098
20240220,124100,4117039440,4080,4080,4115,4080,3609
20240220,124000,4102308370,4075,4065,4075,4065,1753
20240220,123900,4095172430,4065,4075,4075,4065,5423
20240220,123800,4073094550,4080,4080,4080,4080,36
20240220,123700,4072947670,4080,4085,4085,4080,1089
20240220,123600,4068499660,4085,4080,4115,4080,4015
20240220,123500,4052070545,4075,4075,4075,4070,1285
20240220,123400,4046834185,4085,4080,4085,4080,1715
20240220,123300,4039830165,4070,4070,4070,4070,0
20240220,123200,4039830165,4070,4080,4080,4070,798
20240220,123100,4036577985,4080,4085,4085,4080,1068
20240220,123000,4032215860,4100,4095,4105,4085,2539
20240220,122900,4021832660,4095,4095,4095,4095,100
20240220,122800,4021423160,4085,4080,4085,4080,5350
20240220,122700,3999576695,4075,4075,4075,4075,746
20240220,122600,3996536745,4070,4070,4070,4070,0
20240220,122500,3996536745,4070,4070,4070,4070,469
20240220,122400,3994627915,4070,4070,4070,4070,93
20240220,122300,3994249405,4070,4070,4070,4070,0
20240220,122200,3994249405,4070,4080,4080,4070,2545
20240220,122100,3983876335,4080,4080,4080,4080,504
20240220,122000,3981820015,4080,4080,4080,4075,1572
20240220,121900,3975406270,4080,4080,4080,4080,2
20240220,121800,3975398110,4080,4080,4080,4080,23
20240220,121700,3975304270,4090,4090,4090,4090,0
20240220,121600,3975304270,4090,4090,4090,4090,0
20240220,121500,3975304270,4090,4090,4090,4090,0
20240220,121400,3975304270,4090,4090,4090,4090,20
20240220,121300,3975222470,4085,4080,4085,4070,16641
20240220,121200,3907460545,4080,4095,4095,4075,16038
20240220,121100,3842006890,4100,4105,4105,4100,2869
20240220,121000,3830242820,4115,4105,4115,4105,100
20240220,120900,3829831530,4105,4105,4105,4105,314
20240220,120800,3828542560,4105,4105,4105,4105,31
20240220,120700,3828415305,4105,4105,4105,4105,1110
20240220,120600,3823858755,4105,4110,4110,4105,202
20240220,120500,3823028570,4110,4110,4110,4110,12
20240220,120400,3822979250,4115,4110,4115,4105,333
20240220,120300,3821610550,4110,4110,4110,4110,2
20240220,120200,3821602330,4110,4105,4110,4105,597
20240220,120100,3819149195,4100,4100,4100,4100,0
20240220,120000,3819149195,4100,4110,4110,4100,581
20240220,115900,3816764005,4110,4110,4110,4110,1950
20240220,115800,3808749505,4105,4115,4115,4105,6033
20240220,115700,3783959420,4115,4115,4115,4115,0
20240220,115600,3783959420,4115,4115,4115,4115,0
20240220,115500,3783959420,4115,4115,4115,4115,0
20240220,115400,3783959420,4115,4115,4115,4115,0
20240220,115300,3783959420,4115,4115,4115,4115,0
20240220,115200,3783959420,4115,4105,4115,4105,1800
20240220,115100,3776569895,4100,4100,4100,4100,0
20240220,115000,3776569895,4100,4100,4100,4100,0
20240220,114900,3776569895,4100,4100,4100,4100,6
20240220,114800,3776545295,4100,4100,4100,4100,0
20240220,114700,3776545295,4100,4100,4100,4100,3
20240220,114600,3776532995,4100,4105,4105,4100,552
20240220,114500,3774267045,4110,4110,4110,4110,73
20240220,114400,3773967015,4115,4110,4115,4110,1025
20240220,114300,3769754145,4115,4115,4115,4115,1290
20240220,114200,3764445795,4115,4120,4120,4115,567
20240220,114100,3762109780,4120,4120,4120,4120,0
20240220,114000,3762109780,4120,4120,4120,4120,1335
20240220,113900,3756609580,4120,4120,4120,4120,1
20240220,113800,3756605460,4120,4130,4130,4120,446
20240220,113700,3754766115,4130,4135,4135,4130,3400
20240220,113600,3740724085,4130,4140,4140,4130,1503
20240220,113500,3734501695,4135,4135,4135,4125,12963
20240220,113400,3680924960,4145,4130,4150,4130,587
20240220,113300,3678496440,4130,4130,4150,4130,30646
20240220,113200,3551398190,4130,4130,4135,4125,5032
20240220,113100,3530614625,4130,4130,4130,4130,827
20240220,113000,3527199115,4125,4130,4130,4125,919
20240220,112900,3523407240,4125,4115,4125,4115,1323
20240220,112800,3517956320,4115,4115,4115,4115,126
20240220,112700,3517437830,4115,4115,4115,4115,1648
20240220,112600,3510656310,4110,4110,4110,4110,0
20240220,112500,3510656310,4110,4120,4120,4110,4899
20240220,112400,3490489120,4125,4125,4125,4125,0
20240220,112300,3490489120,4125,4125,4125,4125,135
20240220,112200,3489932245,4125,4125,4125,4125,313
20240220,112100,3488641120,4125,4125,4125,4125,0
20240220,112000,3488641120,4125,4125,4125,4125,0
20240220,111900,3488641120,4125,4130,4135,4125,2629
20240220,111800,3477782805,4130,4130,4130,4130,608
20240220,111700,3475271765,4130,4125,4145,4125,7565
20240220,111600,3443987105,4130,4125,4135,4125,174
20240220,111500,3443268480,4120,4115,4120,4115,1276
20240220,111400,3438014690,4110,4110,4110,4110,619
20240220,111300,3435470600,4105,4105,4105,4105,1
20240220,111200,3435466495,4105,4105,4105,4105,573
20240220,111100,3433114330,4105,4100,4115,4100,2432
20240220,111000,3423116305,4100,4100,4100,4100,10
20240220,110900,3423075305,4100,4095,4100,4095,4401
20240220,110800,3405032405,4095,4095,4095,4095,240
20240220,110700,3404049605,4095,4100,4100,4095,2094
20240220,110600,3395464220,4100,4100,4100,4100,0
20240220,110500,3395464220,4100,4100,4100,4100,187
20240220,110400,3394697520,4110,4100,4110,4100,222
20240220,110300,3393786320,4100,4100,4100,4100,501
20240220,110200,3391732220,4100,4100,4100,4095,6197
20240220,110100,3366335175,4100,4100,4100,4100,306
20240220,110000,3365080575,4100,4100,4100,4100,0
20240220,105900,3365080575,4100,4110,4110,4100,733
20240220,105800,3362071135,4100,4095,4100,4095,1369
20240220,105700,3356458285,4095,4095,4095,4095,0
20240220,105600,3356458285,4095,4095,4095,4095,0
20240220,105500,3356458285,4095,4105,4105,4095,2098
20240220,105400,3347855510,4110,4110,4110,4110,0
20240220,105300,3347855510,4110,4110,4110,4110,12
20240220,105200,3347806190,4115,4105,4115,4105,2588
20240220,105100,3337174525,4105,4100,4105,4100,166
20240220,105000,3336493915,4100,4105,4105,4100,494
20240220,104900,3334468295,4105,4105,4105,4105,956
20240220,104800,3330543915,4110,4105,4110,4105,4532
20240220,104700,3311935015,4105,4105,4105,4105,1
20240220,104600,3311930910,4105,4105,4105,4105,3538
20240220,104500,3297407420,4105,4095,4115,4095,2417
20240220,104400,3287485285,4100,4085,4100,4085,3023
20240220,104300,3275104800,4090,4085,4090,4075,2637
20240220,104200,3264341865,4075,4085,4085,4075,7062
20240220,104100,3235562060,4080,4080,4080,4080,810
20240220,104000,3232257260,4075,4080,4080,4075,1757
20240220,103900,3225088710,4080,4080,4080,4080,0
20240220,103800,3225088710,4080,4080,4080,4080,280
20240220,103700,3223946310,4085,4085,4085,4085,2951
20240220,103600,3211891475,4085,4085,4085,4085,104
20240220,103500,3211466635,4090,4085,4090,4085,2561
20240220,103400,3201004090,4075,4075,4075,4075,276
20240220,103300,3199879390,4085,4075,4085,4070,6986
20240220,103200,3171399125,4075,4080,4080,4075,562
20240220,103100,3169106210,4080,4080,4080,4080,55
20240220,103000,3168881810,4080,4080,4085,4080,107
20240220,102900,3168444750,4080,4080,4080,4080,0
20240220,102800,3168444750,4080,4075,4080,4075,86
20240220,102700,3168094115,4080,4080,4080,4080,253
20240220,102600,3167061875,4080,4075,4080,4075,1021
20240220,102500,3162897510,4075,4075,4075,4075,541
20240220,102400,3160692935,4075,4090,4090,4075,5893
20240220,102300,3136594270,4090,4080,4090,4080,2264
20240220,102200,3127335615,4080,4080,4080,4080,460
20240220,102100,3125458815,4085,4080,4085,4075,121
20240220,102000,3124965220,4075,4085,4085,4075,2771
20240220,101900,3113660745,4085,4085,4085,4085,89
20240220,101800,3113297180,4080,4085,4090,4080,1276
20240220,101700,3108088105,4080,4110,4110,4070,54437
20240220,101600,2885058465,4120,4105,4120,4105,10606
20240220,101500,2841514840,4110,4135,4150,4105,12383
20240220,101400,2790503015,4150,4120,4150,4120,11876
20240220,101300,2741418590,4120,4110,4130,4100,6668
20240220,101200,2714034905,4125,4130,4130,4110,2934
20240220,101100,2701963615,4125,4120,4130,4105,10348
20240220,101000,2659343155,4130,4090,4130,4080,24758
20240220,100900,2557591485,4090,4090,4090,4090,1
20240220,100800,2557587395,4090,4090,4090,4085,4968
20240220,100700,2537272875,4090,4095,4095,4090,80
20240220,100600,2536945525,4095,4095,4095,4090,1039
20240220,100500,2532690900,4095,4090,4095,4090,1223
20240220,100400,2527688095,4090,4085,4090,4085,455
20240220,100300,2525828925,4085,4070,4085,4070,2285
20240220,100200,2516516420,4070,4065,4070,4065,790
20240220,100100,2513302550,4065,4070,4070,4065,537
20240220,100000,2511117220,4070,4085,4085,4070,7263
20240220,095900,2481477255,4085,4080,4085,4075,78
20240220,095800,2481158975,4080,4080,4080,4075,1680
20240220,095700,2474304790,4085,4080,4085,4080,144
20240220,095600,2473716880,4085,4085,4090,4085,650
20240220,095500,2471061620,4095,4090,4095,4085,1152
20240220,095400,2466350180,4095,4090,4095,4090,1656
20240220,095300,2459570810,4095,4075,4095,4075,5395
20240220,095200,2437557835,4075,4070,4075,4070,1447
20240220,095100,2431663120,4070,4065,4070,4065,1216
20240220,095000,2426714015,4070,4065,4070,4065,1025
20240220,094900,2422547220,4060,4065,4065,4060,6034
20240220,094800,2398032810,4065,4065,4065,4065,192
20240220,094700,2397252330,4060,4065,4070,4060,4468
20240220,094600,2379089425,4065,4065,4065,4065,123
20240220,094500,2378589430,4060,4055,4065,4055,4332
20240220,094400,2361002380,4055,4065,4070,4055,6306
20240220,094300,2335398980,4065,4065,4065,4065,534
20240220,094200,2333228270,4060,4065,4065,4060,1675
20240220,094100,2326423500,4065,4065,4065,4060,3996
20240220,094000,2310195985,4070,4060,4070,4060,1881
20240220,093900,2302558065,4060,4065,4065,4060,1286
20240220,093800,2297331220,4070,4075,4075,4070,2238
20240220,093700,2288216070,4075,4075,4075,4075,3
20240220,093600,2288203845,4075,4070,4075,4070,1680
20240220,093500,2281366235,4075,4075,4075,4075,1258
20240220,093400,2276239885,4065,4075,4075,4060,991
20240220,093300,2272201615,4085,4095,4095,4085,1026
20240220,093200,2268010395,4095,4095,4095,4095,2
20240220,093100,2268002205,4090,4095,4095,4090,1465
20240220,093000,2262010285,4095,4095,4095,4085,13272
20240220,092900,2207759140,4095,4080,4095,4080,2205
20240220,092800,2198756410,4075,4065,4075,4060,6527
20240220,092700,2172169460,4070,4070,4070,4055,10134
20240220,092600,2130965470,4065,4070,4070,4065,7057
20240220,092500,2102271580,4065,4080,4080,4065,4621
20240220,092400,2083447765,4080,4080,4085,4080,235
20240220,092300,2082488735,4080,4075,4080,4070,3869
20240220,092200,2066717290,4080,4095,4095,4080,3339
20240220,092100,2053076455,4100,4110,4110,4100,810
20240220,092000,2049754425,4100,4100,4105,4100,1037
20240220,091900,2045497750,4100,4095,4100,4095,2056
20240220,091800,2037071785,4090,4070,4090,4070,3189
20240220,091700,2024056515,4070,4080,4080,4060,34363
20240220,091600,1884485360,4080,4075,4085,4070,5964
20240220,091500,1860181455,4085,4080,4085,4080,845
20240220,091400,1856732530,4085,4085,4095,4085,4291
20240220,091300,1839197360,4070,4085,4085,4065,11510
20240220,091200,1792329450,4085,4070,4090,4065,9768
20240220,091100,1752572210,4070,4100,4100,4065,16146
20240220,091000,1686847335,4080,4075,4105,4065,11392
20240220,090900,1640408670,4080,4100,4105,4080,12669
20240220,090800,1588593330,4105,4100,4115,4100,1517
20240220,090700,1582365590,4100,4095,4110,4095,7380
20240220,090600,1552110310,4095,4120,4120,4085,33546
20240220,090500,1414765635,4105,4125,4145,4105,49915
20240220,090400,1209515075,4135,4165,4165,4110,55513
20240220,090300,980624340,4165,4120,4165,4105,38156
20240220,090200,823100745,4125,4070,4140,4070,13162
20240220,090100,768966345,4070,4170,4170,4060,55352
20240220,090000,541922985,4145,4135,4225,4130,130175