KissMeData/033320/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,190900,1285226760,4825,4825,4825,4825,1871
20240213,190800,1285226760,4825,4825,4825,4825,0
20240213,190700,1285226760,4825,4825,4825,4825,0
20240213,190600,1285226760,4825,4825,4825,4825,0
20240213,190500,1285226760,4825,4825,4825,4825,0
20240213,190400,1285226760,4825,4825,4825,4825,0
20240213,190300,1285226760,4825,4825,4825,4825,0
20240213,190200,1285226760,4825,4825,4825,4825,0
20240213,190100,1285226760,4825,4825,4825,4825,0
20240213,190000,1285226760,4825,4825,4825,4825,0
20240213,185900,1285226760,4825,4825,4825,4825,0
20240213,185800,1285226760,4825,4825,4825,4825,0
20240213,185700,1285226760,4825,4825,4825,4825,0
20240213,185600,1285226760,4825,4825,4825,4825,0
20240213,185500,1285226760,4825,4825,4825,4825,0
20240213,185400,1285226760,4825,4825,4825,4825,0
20240213,185300,1285226760,4825,4825,4825,4825,0
20240213,185200,1285226760,4825,4825,4825,4825,0
20240213,185100,1285226760,4825,4825,4825,4825,0
20240213,185000,1285226760,4825,4825,4825,4825,0
20240213,184900,1285226760,4825,4825,4825,4825,0
20240213,184800,1285226760,4825,4825,4825,4825,0
20240213,184700,1285226760,4825,4825,4825,4825,0
20240213,184600,1285226760,4825,4825,4825,4825,0
20240213,184500,1285226760,4825,4825,4825,4825,0
20240213,184400,1285226760,4825,4825,4825,4825,0
20240213,184300,1285226760,4825,4825,4825,4825,0
20240213,184200,1285226760,4825,4825,4825,4825,0
20240213,184100,1285226760,4825,4825,4825,4825,0
20240213,184000,1285226760,4825,4825,4825,4825,0
20240213,183900,1285226760,4825,4825,4825,4825,1871
20240213,183800,1285226760,4825,4825,4825,4825,0
20240213,183700,1285226760,4825,4825,4825,4825,0
20240213,183600,1285226760,4825,4825,4825,4825,0
20240213,183500,1285226760,4825,4825,4825,4825,0
20240213,183400,1285226760,4825,4825,4825,4825,0
20240213,183300,1285226760,4825,4825,4825,4825,0
20240213,183200,1285226760,4825,4825,4825,4825,0
20240213,183100,1285226760,4825,4825,4825,4825,0
20240213,183000,1285226760,4825,4825,4825,4825,0
20240213,182900,1285226760,4825,4825,4825,4825,0
20240213,182800,1285226760,4825,4825,4825,4825,0
20240213,182700,1285226760,4825,4825,4825,4825,0
20240213,182600,1285226760,4825,4825,4825,4825,0
20240213,182500,1285226760,4825,4825,4825,4825,0
20240213,182400,1285226760,4825,4825,4825,4825,0
20240213,182300,1285226760,4825,4825,4825,4825,0
20240213,182200,1285226760,4825,4825,4825,4825,0
20240213,182100,1285226760,4825,4825,4825,4825,0
20240213,182000,1285226760,4825,4825,4825,4825,0
20240213,181900,1285226760,4825,4825,4825,4825,0
20240213,181800,1285226760,4825,4825,4825,4825,0
20240213,181700,1285226760,4825,4825,4825,4825,0
20240213,181600,1285226760,4825,4825,4825,4825,0
20240213,181500,1285226760,4825,4825,4825,4825,0
20240213,181400,1285226760,4825,4825,4825,4825,0
20240213,181300,1285226760,4825,4825,4825,4825,0
20240213,181200,1285226760,4825,4825,4825,4825,0
20240213,181100,1285226760,4825,4825,4825,4825,0
20240213,181000,1285226760,4825,4825,4825,4825,0
20240213,180900,1285226760,4825,4825,4825,4825,1871
20240213,180800,1285226760,4825,4825,4825,4825,0
20240213,180700,1285226760,4825,4825,4825,4825,0
20240213,180600,1285226760,4825,4825,4825,4825,0
20240213,180500,1285226760,4825,4825,4825,4825,0
20240213,180400,1285226760,4825,4825,4825,4825,0
20240213,180300,1285226760,4825,4825,4825,4825,0
20240213,180200,1285226760,4825,4825,4825,4825,0
20240213,180100,1285226760,4825,4825,4825,4825,0
20240213,180000,1285226760,4825,4825,4825,4825,0
20240213,175900,1285226760,4825,4825,4825,4825,0
20240213,175800,1285226760,4825,4825,4825,4825,0
20240213,175700,1285226760,4825,4825,4825,4825,0
20240213,175600,1285226760,4825,4825,4825,4825,0
20240213,175500,1285226760,4825,4825,4825,4825,0
20240213,175400,1285226760,4825,4825,4825,4825,0
20240213,175300,1285226760,4825,4825,4825,4825,0
20240213,175200,1285226760,4825,4825,4825,4825,0
20240213,175100,1285226760,4825,4825,4825,4825,0
20240213,175000,1285226760,4825,4825,4825,4825,0
20240213,174900,1285226760,4825,4825,4825,4825,0
20240213,174800,1285226760,4825,4825,4825,4825,0
20240213,174700,1285226760,4825,4825,4825,4825,0
20240213,174600,1285226760,4825,4825,4825,4825,0
20240213,174500,1285226760,4825,4825,4825,4825,0
20240213,174400,1285226760,4825,4825,4825,4825,0
20240213,174300,1285226760,4825,4825,4825,4825,0
20240213,174200,1285226760,4825,4825,4825,4825,0
20240213,174100,1285226760,4825,4825,4825,4825,0
20240213,174000,1285226760,4825,4825,4825,4825,0
20240213,173900,1285226760,4825,4825,4825,4825,1871
20240213,173800,1285226760,4825,4825,4825,4825,0
20240213,173700,1285226760,4825,4825,4825,4825,0
20240213,173600,1285226760,4825,4825,4825,4825,0
20240213,173500,1285226760,4825,4825,4825,4825,0
20240213,173400,1285226760,4825,4825,4825,4825,0
20240213,173300,1285226760,4825,4825,4825,4825,0
20240213,173200,1285226760,4825,4825,4825,4825,0
20240213,173100,1285226760,4825,4825,4825,4825,0
20240213,173000,1285226760,4825,4825,4825,4825,0
20240213,172900,1285226760,4825,4825,4825,4825,0
20240213,172800,1285226760,4825,4825,4825,4825,0
20240213,172700,1285226760,4825,4825,4825,4825,0
20240213,172600,1285226760,4825,4825,4825,4825,0
20240213,172500,1285226760,4825,4825,4825,4825,0
20240213,172400,1285226760,4825,4825,4825,4825,0
20240213,172300,1285226760,4825,4825,4825,4825,0
20240213,172200,1285226760,4825,4825,4825,4825,0
20240213,172100,1285226760,4825,4825,4825,4825,0
20240213,172000,1285226760,4825,4825,4825,4825,0
20240213,171900,1285226760,4825,4825,4825,4825,0
20240213,171800,1285226760,4825,4825,4825,4825,0
20240213,171700,1285226760,4825,4825,4825,4825,0
20240213,171600,1285226760,4825,4825,4825,4825,0
20240213,171500,1285226760,4825,4825,4825,4825,0
20240213,171400,1285226760,4825,4825,4825,4825,0
20240213,171300,1285226760,4825,4825,4825,4825,0
20240213,171200,1285226760,4825,4825,4825,4825,0
20240213,171100,1285226760,4825,4825,4825,4825,0
20240213,171000,1285226760,4825,4825,4825,4825,0
20240213,170900,1285226760,4825,4825,4825,4825,1871
20240213,170800,1285226760,4825,4825,4825,4825,0
20240213,170700,1285226760,4825,4825,4825,4825,0
20240213,170600,1285226760,4825,4825,4825,4825,0
20240213,170500,1285226760,4825,4825,4825,4825,0
20240213,170400,1285226760,4825,4825,4825,4825,0
20240213,170300,1285226760,4825,4825,4825,4825,0
20240213,170200,1285226760,4825,4825,4825,4825,0
20240213,170100,1285226760,4825,4825,4825,4825,0
20240213,170000,1285226760,4825,4825,4825,4825,0
20240213,165900,1285226760,4825,4825,4825,4825,0
20240213,165800,1285226760,4825,4825,4825,4825,0
20240213,165700,1285226760,4825,4825,4825,4825,0
20240213,165600,1285226760,4825,4825,4825,4825,0
20240213,165500,1285226760,4825,4825,4825,4825,0
20240213,165400,1285226760,4825,4825,4825,4825,0
20240213,165300,1285226760,4825,4825,4825,4825,0
20240213,165200,1285226760,4825,4825,4825,4825,0
20240213,165100,1285226760,4825,4825,4825,4825,0
20240213,165000,1285226760,4825,4825,4825,4825,0
20240213,164900,1285226760,4825,4825,4825,4825,0
20240213,164800,1285226760,4825,4825,4825,4825,0
20240213,164700,1285226760,4825,4825,4825,4825,0
20240213,164600,1285226760,4825,4825,4825,4825,0
20240213,164500,1285226760,4825,4825,4825,4825,0
20240213,164400,1285226760,4825,4825,4825,4825,0
20240213,164300,1285226760,4825,4825,4825,4825,0
20240213,164200,1285226760,4825,4825,4825,4825,0
20240213,164100,1285226760,4825,4825,4825,4825,0
20240213,164000,1285226760,4825,4825,4825,4825,0
20240213,163900,1285226760,4825,4825,4825,4825,1871
20240213,163800,1285226760,4825,4825,4825,4825,0
20240213,163700,1285226760,4825,4825,4825,4825,0
20240213,163600,1285226760,4825,4825,4825,4825,0
20240213,163500,1285226760,4825,4825,4825,4825,0
20240213,163400,1285226760,4825,4825,4825,4825,0
20240213,163300,1285226760,4825,4825,4825,4825,0
20240213,163200,1285226760,4825,4825,4825,4825,0
20240213,163100,1285226760,4825,4825,4825,4825,0
20240213,163000,1285226760,4825,4825,4825,4825,0
20240213,162900,1285226760,4825,4825,4825,4825,0
20240213,162800,1285226760,4825,4825,4825,4825,0
20240213,162700,1285226760,4825,4825,4825,4825,0
20240213,162600,1285226760,4825,4825,4825,4825,0
20240213,162500,1285226760,4825,4825,4825,4825,0
20240213,162400,1285226760,4825,4825,4825,4825,0
20240213,162300,1285226760,4825,4825,4825,4825,0
20240213,162200,1285226760,4825,4825,4825,4825,0
20240213,162100,1285226760,4825,4825,4825,4825,0
20240213,162000,1285226760,4825,4825,4825,4825,0
20240213,161900,1285226760,4825,4825,4825,4825,0
20240213,161800,1285226760,4825,4825,4825,4825,0
20240213,161700,1285226760,4825,4825,4825,4825,0
20240213,161600,1285226760,4825,4825,4825,4825,0
20240213,161500,1285226760,4825,4825,4825,4825,0
20240213,161400,1285226760,4825,4825,4825,4825,0
20240213,161300,1285226760,4825,4825,4825,4825,0
20240213,161200,1285226760,4825,4825,4825,4825,0
20240213,161100,1285226760,4825,4825,4825,4825,0
20240213,161000,1285226760,4825,4825,4825,4825,0
20240213,160900,1285226760,4825,4825,4825,4825,1871
20240213,160800,1285226760,4825,4825,4825,4825,0
20240213,160700,1285226760,4825,4825,4825,4825,0
20240213,160600,1285226760,4825,4825,4825,4825,0
20240213,160500,1285226760,4825,4825,4825,4825,0
20240213,160400,1285226760,4825,4825,4825,4825,0
20240213,160300,1285226760,4825,4825,4825,4825,0
20240213,160200,1285226760,4825,4825,4825,4825,0
20240213,160100,1285226760,4825,4825,4825,4825,0
20240213,160000,1285226760,4825,4825,4825,4825,0
20240213,155900,1285226760,4825,4825,4825,4825,0
20240213,155800,1285226760,4825,4825,4825,4825,0
20240213,155700,1285226760,4825,4825,4825,4825,0
20240213,155600,1285226760,4825,4825,4825,4825,0
20240213,155500,1285226760,4825,4825,4825,4825,0
20240213,155400,1285226760,4825,4825,4825,4825,0
20240213,155300,1285226760,4825,4825,4825,4825,0
20240213,155200,1285226760,4825,4825,4825,4825,0
20240213,155100,1285226760,4825,4825,4825,4825,0
20240213,155000,1285226760,4825,4825,4825,4825,0
20240213,154900,1285226760,4825,4825,4825,4825,0
20240213,154800,1285226760,4825,4825,4825,4825,0
20240213,154700,1285226760,4825,4825,4825,4825,0
20240213,154600,1285226760,4825,4825,4825,4825,0
20240213,154500,1285226760,4825,4825,4825,4825,0
20240213,154400,1285226760,4825,4825,4825,4825,0
20240213,154300,1285226760,4825,4825,4825,4825,0
20240213,154200,1285226760,4825,4825,4825,4825,0
20240213,154100,1285226760,4825,4825,4825,4825,0
20240213,154000,1285226760,4825,4825,4825,4825,0
20240213,153900,1285226760,4825,4825,4825,4825,1871
20240213,153800,1285226760,4825,4825,4825,4825,0
20240213,153700,1285226760,4825,4825,4825,4825,0
20240213,153600,1285226760,4825,4825,4825,4825,0
20240213,153500,1285226760,4825,4825,4825,4825,0
20240213,153400,1285226760,4825,4825,4825,4825,0
20240213,153300,1285226760,4825,4825,4825,4825,0
20240213,153200,1285226760,4825,4825,4825,4825,0
20240213,153100,1285226760,4825,4825,4825,4825,0
20240213,153000,1285226760,4825,4825,4825,4825,1871
20240213,152900,1276199185,4815,4815,4815,4815,0
20240213,152800,1276199185,4815,4815,4815,4815,0
20240213,152700,1276199185,4815,4815,4815,4815,0
20240213,152600,1276199185,4815,4815,4815,4815,0
20240213,152500,1276199185,4815,4815,4815,4815,0
20240213,152400,1276199185,4815,4815,4815,4815,0
20240213,152300,1276199185,4815,4815,4815,4815,0
20240213,152200,1276199185,4815,4815,4815,4815,0
20240213,152100,1276199185,4815,4815,4815,4815,0
20240213,152000,1276199185,4815,4815,4815,4815,0
20240213,151900,1276199185,4815,4820,4820,4815,835
20240213,151800,1272178575,4815,4835,4835,4815,790
20240213,151700,1268370770,4835,4820,4835,4820,541
20240213,151600,1265759750,4835,4835,4835,4835,1
20240213,151500,1265754915,4835,4820,4835,4820,220
20240213,151400,1264691515,4820,4830,4835,4820,427
20240213,151300,1262628505,4825,4820,4825,4820,682
20240213,151200,1259340555,4820,4820,4820,4820,0
20240213,151100,1259340555,4820,4820,4825,4820,729
20240213,151000,1255826650,4820,4810,4820,4810,1570
20240213,150900,1248263020,4810,4805,4810,4805,210
20240213,150800,1247253920,4805,4805,4820,4800,31261
20240213,150700,1097168970,4810,4815,4820,4810,3444
20240213,150600,1080599060,4820,4820,4820,4820,0
20240213,150500,1080599060,4820,4810,4820,4810,1469
20240213,150400,1073533040,4815,4815,4820,4815,212
20240213,150300,1072512220,4815,4815,4815,4815,50
20240213,150200,1072271470,4815,4815,4815,4815,5
20240213,150100,1072247395,4815,4815,4815,4815,2
20240213,150000,1072237765,4825,4820,4825,4820,408
20240213,145900,1070270205,4825,4815,4825,4815,2101
20240213,145800,1060141955,4815,4815,4815,4815,413
20240213,145700,1058153360,4815,4815,4815,4815,486
20240213,145600,1055813270,4820,4820,4820,4820,0
20240213,145500,1055813270,4820,4815,4820,4815,131
20240213,145400,1055182005,4810,4820,4820,4810,945
20240213,145300,1050633450,4820,4825,4825,4820,246
20240213,145200,1049447725,4820,4820,4820,4820,2392
20240213,145100,1037918285,4820,4815,4820,4815,106
20240213,145000,1037407865,4820,4820,4820,4820,0
20240213,144900,1037407865,4820,4820,4820,4820,0
20240213,144800,1037407865,4820,4825,4825,4810,588
20240213,144700,1034576400,4820,4820,4820,4820,294
20240213,144600,1033159320,4820,4820,4820,4820,205
20240213,144500,1032171220,4820,4820,4820,4820,424
20240213,144400,1030127540,4820,4825,4825,4820,23
20240213,144300,1030016580,4825,4820,4825,4820,304
20240213,144200,1028551290,4815,4815,4815,4815,1666
20240213,144100,1020529500,4830,4815,4830,4815,44
20240213,144000,1020317625,4815,4830,4830,4815,78
20240213,143900,1019941305,4830,4835,4835,4815,3385
20240213,143800,1003620755,4835,4835,4840,4835,250
20240213,143700,1002411765,4840,4840,4840,4835,131
20240213,143600,1001778020,4835,4835,4835,4830,261
20240213,143500,1000516365,4835,4835,4835,4830,112
20240213,143400,999975295,4840,4830,4840,4830,445
20240213,143300,997824600,4825,4825,4830,4825,494
20240213,143200,995440550,4830,4830,4830,4830,27
20240213,143100,995310140,4825,4825,4825,4825,11
20240213,143000,995257065,4825,4825,4825,4825,697
20240213,142900,991894040,4825,4825,4825,4825,36
20240213,142800,991720340,4825,4835,4835,4825,413
20240213,142700,989723855,4835,4835,4835,4835,0
20240213,142600,989723855,4835,4845,4845,4835,3372
20240213,142500,973401765,4845,4840,4845,4840,296
20240213,142400,971969095,4845,4855,4855,4810,10023
20240213,142300,923362105,4855,4880,4885,4850,10539
20240213,142200,872115670,4875,4820,4895,4800,34281
20240213,142100,705395335,4815,4800,4815,4800,4079
20240213,142000,685781910,4795,4800,4800,4795,27
20240213,141900,685652335,4800,4800,4800,4795,2240
20240213,141800,674900455,4800,4800,4800,4800,9
20240213,141700,674857255,4800,4800,4800,4800,830
20240213,141600,670873255,4800,4800,4800,4800,0
20240213,141500,670873255,4800,4805,4805,4800,35
20240213,141400,670705130,4800,4795,4800,4795,109
20240213,141300,670181975,4795,4800,4800,4795,500
20240213,141200,667782315,4800,4800,4800,4800,5
20240213,141100,667758315,4800,4800,4800,4800,16
20240213,141000,667681515,4800,4815,4815,4800,433
20240213,140900,665600425,4820,4810,4820,4810,331
20240213,140800,664008250,4810,4815,4820,4810,543
20240213,140700,661392220,4815,4805,4815,4805,4487
20240213,140600,639805635,4800,4800,4805,4800,195
20240213,140500,638869625,4800,4795,4800,4795,1030
20240213,140400,633925725,4795,4795,4795,4795,300
20240213,140300,632487225,4795,4795,4795,4795,87
20240213,140200,632070060,4790,4795,4795,4790,1248
20240213,140100,626086150,4795,4795,4795,4795,10
20240213,140000,626038200,4800,4800,4800,4800,97
20240213,135900,625572600,4800,4800,4800,4800,204
20240213,135800,624593400,4800,4800,4800,4800,77
20240213,135700,624223800,4800,4800,4800,4800,464
20240213,135600,621996600,4800,4800,4800,4800,1367
20240213,135500,615435000,4800,4795,4800,4795,834
20240213,135400,611435920,4790,4790,4795,4790,2780
20240213,135300,598105950,4790,4795,4795,4790,1414
20240213,135200,591327890,4790,4790,4790,4790,495
20240213,135100,588956840,4785,4790,4790,4785,502
20240213,135000,586554760,4785,4790,4790,4785,681
20240213,134900,583295805,4790,4790,4790,4790,50
20240213,134800,583056305,4785,4785,4785,4785,0
20240213,134700,583056305,4785,4785,4785,4785,2
20240213,134600,583046735,4785,4785,4785,4785,100
20240213,134500,582568235,4780,4780,4780,4780,442
20240213,134400,580455475,4780,4780,4780,4780,0
20240213,134300,580455475,4780,4790,4790,4780,505
20240213,134200,578041525,4790,4790,4790,4790,0
20240213,134100,578041525,4790,4790,4790,4790,50
20240213,134000,577802025,4790,4790,4790,4790,1115
20240213,133900,572461175,4790,4785,4790,4780,1313
20240213,133800,566172790,4785,4780,4795,4780,7111
20240213,133700,532086530,4785,4785,4785,4785,653
20240213,133600,528961925,4785,4790,4790,4785,101
20240213,133500,528478140,4785,4785,4785,4785,310
20240213,133400,526994790,4785,4780,4785,4780,941
20240213,133300,522494605,4785,4785,4785,4780,188
20240213,133200,521595065,4785,4780,4785,4780,181
20240213,133100,520729090,4780,4785,4785,4780,104
20240213,133000,520231475,4785,4785,4790,4780,1719
20240213,132900,512011240,4785,4770,4785,4770,1524
20240213,132800,504722265,4770,4770,4770,4765,312
20240213,132700,503234030,4760,4760,4760,4760,530
20240213,132600,500711230,4760,4770,4770,4760,150
20240213,132500,499995820,4760,4765,4765,4760,117
20240213,132400,499438875,4760,4765,4770,4760,308
20240213,132300,497971540,4760,4760,4760,4760,523
20240213,132200,495482060,4760,4760,4760,4760,413
20240213,132100,493516180,4760,4760,4760,4750,2017
20240213,132000,483919685,4760,4755,4760,4750,1477
20240213,131900,476894390,4750,4720,4750,4720,12549
20240213,131800,417501815,4720,4720,4720,4720,198
20240213,131700,416567255,4720,4720,4720,4720,0
20240213,131600,416567255,4720,4720,4720,4720,0
20240213,131500,416567255,4720,4720,4720,4720,0
20240213,131400,416567255,4720,4720,4720,4720,0
20240213,131300,416567255,4720,4710,4720,4710,468
20240213,131200,414362965,4710,4715,4715,4710,107
20240213,131100,413858475,4715,4715,4715,4715,0
20240213,131000,413858475,4715,4715,4715,4715,0
20240213,130900,413858475,4715,4715,4715,4715,0
20240213,130800,413858475,4715,4720,4720,4715,6
20240213,130700,413830180,4715,4715,4720,4715,122
20240213,130600,413254945,4710,4710,4710,4710,150
20240213,130500,412548445,4715,4715,4715,4715,27
20240213,130400,412421140,4715,4715,4715,4715,0
20240213,130300,412421140,4715,4715,4715,4715,0
20240213,130200,412421140,4715,4715,4715,4715,2
20240213,130100,412411710,4715,4715,4715,4715,0
20240213,130000,412411710,4715,4715,4715,4715,0
20240213,125900,412411710,4715,4715,4715,4715,0
20240213,125800,412411710,4715,4715,4715,4715,147
20240213,125700,411718605,4715,4720,4720,4715,45
20240213,125600,411506230,4720,4720,4720,4720,0
20240213,125500,411506230,4720,4720,4720,4720,0
20240213,125400,411506230,4720,4720,4720,4720,4
20240213,125300,411487350,4710,4710,4710,4710,31
20240213,125200,411341340,4720,4720,4720,4720,0
20240213,125100,411341340,4720,4720,4720,4720,1
20240213,125000,411336620,4720,4720,4720,4720,0
20240213,124900,411336620,4720,4720,4720,4720,0
20240213,124800,411336620,4720,4710,4720,4710,53
20240213,124700,411086960,4720,4720,4720,4720,1
20240213,124600,411082240,4720,4720,4720,4720,100
20240213,124500,410610240,4720,4720,4720,4720,0
20240213,124400,410610240,4720,4720,4720,4720,3
20240213,124300,410596080,4720,4715,4720,4715,13
20240213,124200,410534780,4715,4715,4715,4715,0
20240213,124100,410534780,4715,4715,4715,4715,610
20240213,124000,407658630,4710,4705,4710,4705,125
20240213,123900,407070135,4710,4710,4710,4710,6
20240213,123800,407041875,4710,4710,4710,4710,1013
20240213,123700,402270645,4710,4710,4710,4710,1
20240213,123600,402265935,4715,4715,4715,4715,0
20240213,123500,402265935,4715,4715,4715,4715,4
20240213,123400,402247075,4715,4715,4715,4710,1004
20240213,123300,397518220,4710,4710,4710,4710,0
20240213,123200,397518220,4710,4710,4710,4710,255
20240213,123100,396317170,4715,4715,4715,4715,0
20240213,123000,396317170,4715,4715,4715,4715,0
20240213,122900,396317170,4715,4710,4715,4710,4
20240213,122800,396298315,4715,4715,4715,4715,1
20240213,122700,396293600,4710,4715,4715,4710,23
20240213,122600,396185265,4710,4715,4715,4710,82
20240213,122500,395799025,4710,4710,4715,4710,106
20240213,122400,395299750,4710,4710,4710,4710,37
20240213,122300,395125480,4710,4710,4710,4710,1
20240213,122200,395120770,4715,4715,4715,4715,30
20240213,122100,394979320,4715,4715,4715,4715,0
20240213,122000,394979320,4715,4715,4715,4715,0
20240213,121900,394979320,4715,4715,4715,4715,1
20240213,121800,394974605,4715,4715,4715,4715,0
20240213,121700,394974605,4715,4715,4715,4715,0
20240213,121600,394974605,4715,4715,4715,4715,0
20240213,121500,394974605,4715,4715,4715,4715,0
20240213,121400,394974605,4715,4715,4715,4715,0
20240213,121300,394974605,4715,4715,4715,4715,0
20240213,121200,394974605,4715,4715,4715,4715,5
20240213,121100,394951030,4710,4705,4710,4705,482
20240213,121000,392681320,4710,4710,4710,4710,446
20240213,120900,390580660,4715,4715,4715,4715,2
20240213,120800,390571230,4710,4710,4710,4710,20
20240213,120700,390477030,4720,4720,4720,4720,18
20240213,120600,390392070,4720,4720,4720,4720,14
20240213,120500,390325990,4705,4715,4720,4705,708
20240213,120400,386986725,4715,4715,4715,4715,55
20240213,120300,386727400,4715,4715,4715,4715,37
20240213,120200,386552945,4715,4715,4715,4715,535
20240213,120100,384030420,4715,4715,4715,4705,24
20240213,120000,383917420,4715,4715,4715,4710,30
20240213,115900,383775985,4715,4715,4715,4715,43
20240213,115800,383573240,4715,4715,4715,4705,383
20240213,115700,381768195,4705,4705,4705,4705,1
20240213,115600,381763490,4715,4715,4715,4715,40
20240213,115500,381574890,4715,4710,4715,4710,705
20240213,115400,378252645,4715,4715,4715,4715,0
20240213,115300,378252645,4715,4715,4715,4715,0
20240213,115200,378252645,4715,4715,4715,4715,28
20240213,115100,378120625,4715,4715,4715,4715,9
20240213,115000,378078190,4715,4715,4715,4715,10
20240213,114900,378031040,4715,4710,4715,4710,301
20240213,114800,376613325,4715,4715,4715,4715,0
20240213,114700,376613325,4715,4715,4715,4715,0
20240213,114600,376613325,4715,4715,4715,4715,0
20240213,114500,376613325,4715,4715,4715,4715,1
20240213,114400,376608610,4710,4710,4710,4710,200
20240213,114300,375666610,4715,4715,4715,4715,0
20240213,114200,375666610,4715,4715,4715,4710,53
20240213,114100,375416720,4715,4715,4715,4715,0
20240213,114000,375416720,4715,4715,4715,4715,0
20240213,113900,375416720,4715,4715,4715,4715,0
20240213,113800,375416720,4715,4710,4715,4700,57
20240213,113700,375148525,4715,4715,4715,4715,20
20240213,113600,375054225,4715,4715,4715,4715,0
20240213,113500,375054225,4715,4715,4715,4715,19
20240213,113400,374964640,4715,4710,4715,4710,301
20240213,113300,373546925,4715,4715,4715,4715,0
20240213,113200,373546925,4715,4715,4715,4715,0
20240213,113100,373546925,4715,4715,4715,4715,20
20240213,113000,373452625,4715,4715,4715,4715,0
20240213,112900,373452625,4715,4715,4715,4710,16
20240213,112800,373377195,4720,4720,4720,4720,0
20240213,112700,373377195,4720,4705,4720,4700,11
20240213,112600,373325450,4700,4700,4700,4700,200
20240213,112500,372385450,4700,4700,4700,4700,190
20240213,112400,371492450,4720,4720,4720,4720,0
20240213,112300,371492450,4720,4700,4720,4700,2836
20240213,112200,358133210,4700,4710,4710,4700,1124
20240213,112100,352843775,4710,4710,4710,4710,1
20240213,112000,352839065,4705,4705,4705,4705,2
20240213,111900,352829655,4710,4710,4710,4710,0
20240213,111800,352829655,4710,4710,4710,4710,0
20240213,111700,352829655,4710,4710,4710,4710,30
20240213,111600,352688355,4715,4710,4715,4710,2
20240213,111500,352678930,4710,4720,4720,4710,32
20240213,111400,352528200,4705,4710,4710,4705,300
20240213,111300,351115700,4710,4710,4710,4710,50
20240213,111200,350880200,4710,4710,4710,4710,100
20240213,111100,350409200,4710,4710,4710,4710,0
20240213,111000,350409200,4710,4710,4710,4710,13
20240213,110900,350347970,4710,4720,4720,4710,165
20240213,110800,349570810,4710,4720,4720,4710,12
20240213,110700,349514280,4720,4720,4720,4720,0
20240213,110600,349514280,4720,4720,4720,4720,2
20240213,110500,349504840,4720,4720,4720,4720,0
20240213,110400,349504840,4720,4720,4720,4720,9
20240213,110300,349462360,4720,4710,4720,4710,866
20240213,110200,345383260,4710,4715,4715,4710,283
20240213,110100,344048990,4720,4720,4720,4720,55
20240213,110000,343789390,4720,4715,4720,4715,6
20240213,105900,343761095,4715,4715,4715,4715,50
20240213,105800,343525345,4720,4720,4720,4720,0
20240213,105700,343525345,4720,4715,4720,4715,266
20240213,105600,342271025,4715,4715,4715,4715,21
20240213,105500,342172010,4715,4715,4715,4715,21
20240213,105400,342072995,4720,4720,4720,4720,0
20240213,105300,342072995,4720,4720,4720,4715,4
20240213,105200,342054120,4715,4715,4715,4715,150
20240213,105100,341346870,4715,4715,4715,4715,1
20240213,105000,341342155,4710,4710,4710,4710,2000
20240213,104900,331922155,4715,4715,4715,4715,10
20240213,104800,331875005,4720,4720,4720,4720,12
20240213,104700,331818365,4710,4710,4710,4710,436
20240213,104600,329764805,4710,4710,4710,4710,0
20240213,104500,329764805,4710,4710,4710,4710,0
20240213,104400,329764805,4710,4710,4710,4710,0
20240213,104300,329764805,4710,4710,4710,4710,0
20240213,104200,329764805,4710,4710,4710,4710,0
20240213,104100,329764805,4710,4720,4720,4710,110
20240213,104000,329246405,4720,4720,4720,4720,46
20240213,103900,329029285,4720,4720,4720,4720,132
20240213,103800,328406245,4710,4710,4710,4710,0
20240213,103700,328406245,4710,4710,4710,4710,30
20240213,103600,328264945,4710,4710,4710,4710,4
20240213,103500,328246105,4720,4720,4720,4720,10
20240213,103400,328198905,4715,4715,4715,4715,0
20240213,103300,328198905,4715,4715,4715,4715,10
20240213,103200,328151755,4715,4715,4720,4715,406
20240213,103100,326237415,4720,4715,4720,4715,105
20240213,103000,325742160,4715,4720,4720,4715,210
20240213,102900,324751660,4720,4715,4720,4715,31
20240213,102800,324605345,4725,4725,4725,4725,11
20240213,102700,324553370,4725,4725,4725,4725,16
20240213,102600,324477770,4725,4710,4725,4710,292
20240213,102500,323101505,4725,4710,4725,4710,51
20240213,102400,322860895,4725,4725,4730,4725,394
20240213,102300,320998745,4730,4720,4730,4720,239
20240213,102200,319869840,4720,4715,4720,4715,279
20240213,102100,318554175,4720,4720,4720,4720,373
20240213,102000,316793615,4720,4720,4720,4720,9
20240213,101900,316751135,4720,4720,4720,4720,43
20240213,101800,316548175,4720,4715,4720,4715,106
20240213,101700,316048355,4715,4720,4720,4715,502
20240213,101600,313681415,4715,4715,4715,4715,9
20240213,101500,313638980,4720,4720,4720,4715,674
20240213,101400,310460950,4715,4715,4715,4715,424
20240213,101300,308461790,4715,4720,4720,4715,36
20240213,101200,308292000,4720,4720,4720,4720,34
20240213,101100,308131520,4715,4720,4720,4715,999
20240213,101000,303421155,4720,4730,4730,4720,233
20240213,100900,302320765,4730,4730,4730,4725,61
20240213,100800,302032330,4730,4725,4730,4725,514
20240213,100700,299603610,4730,4725,4730,4725,73
20240213,100600,299258500,4725,4725,4725,4725,281
20240213,100500,297930775,4725,4725,4725,4725,15
20240213,100400,297859900,4725,4725,4725,4725,59
20240213,100300,297581125,4725,4730,4730,4715,179
20240213,100200,296736920,4730,4725,4730,4720,1781
20240213,100100,288328790,4730,4730,4730,4725,105
20240213,100000,287832155,4730,4720,4730,4720,194
20240213,095900,286915805,4725,4725,4730,4725,601
20240213,095800,284073575,4730,4725,4735,4725,2506
20240213,095700,272215050,4725,4720,4725,4720,53
20240213,095600,271964650,4720,4715,4725,4715,436
20240213,095500,269906555,4710,4710,4710,4710,107
20240213,095400,269402585,4710,4710,4710,4710,515
20240213,095300,266976935,4710,4710,4710,4710,5
20240213,095200,266953385,4710,4720,4725,4710,23
20240213,095100,266844815,4710,4730,4730,4710,251
20240213,095000,265660065,4725,4720,4725,4720,1249
20240213,094900,259761550,4725,4720,4725,4720,1255
20240213,094800,253837860,4725,4705,4725,4705,4513
20240213,094700,232577295,4710,4695,4710,4690,1879
20240213,094600,223748150,4690,4685,4690,4685,340
20240213,094500,222154370,4685,4680,4685,4680,31
20240213,094400,222009285,4685,4680,4685,4680,333
20240213,094300,220450790,4680,4680,4680,4680,200
20240213,094200,219514790,4680,4675,4680,4670,227
20240213,094100,218453675,4675,4675,4675,4670,110
20240213,094000,217939925,4670,4675,4675,4670,275
20240213,093900,216654685,4685,4685,4685,4685,1
20240213,093800,216650000,4680,4680,4680,4680,100
20240213,093700,216182000,4685,4685,4685,4685,100
20240213,093600,215713500,4685,4685,4685,4685,398
20240213,093500,213848870,4685,4675,4685,4675,168
20240213,093400,213062150,4675,4680,4680,4675,35
20240213,093300,212898355,4685,4690,4690,4685,30
20240213,093200,212757730,4690,4680,4690,4680,51
20240213,093100,212518840,4680,4680,4680,4680,150
20240213,093000,211816840,4695,4695,4695,4695,1
20240213,092900,211812145,4700,4700,4700,4700,0
20240213,092800,211812145,4700,4700,4700,4700,5
20240213,092700,211788645,4700,4700,4700,4700,27
20240213,092600,211661745,4700,4695,4700,4680,341
20240213,092500,210065475,4700,4700,4700,4700,51
20240213,092400,209825775,4700,4695,4705,4695,153
20240213,092300,209106770,4690,4690,4690,4690,397
20240213,092200,207244840,4690,4690,4690,4690,1
20240213,092100,207240150,4690,4700,4700,4690,72
20240213,092000,206901760,4675,4685,4685,4675,2729
20240213,091900,194130645,4685,4695,4695,4680,51
20240213,091800,193891365,4695,4705,4705,4695,33
20240213,091700,193736240,4700,4700,4700,4700,113
20240213,091600,193205140,4700,4700,4700,4700,100
20240213,091500,192735140,4705,4705,4705,4700,1032
20240213,091400,187883285,4705,4705,4705,4705,156
20240213,091300,187149305,4705,4705,4705,4700,76
20240213,091200,186791780,4705,4705,4705,4705,1160
20240213,091100,181333980,4705,4695,4710,4695,2779
20240213,091000,168267570,4695,4675,4695,4675,1530
20240213,090900,161089085,4690,4690,4690,4675,995
20240213,090800,156427970,4695,4685,4695,4685,8298
20240213,090700,117481150,4680,4680,4685,4680,411
20240213,090600,115557665,4680,4690,4690,4655,837
20240213,090500,111655175,4695,4690,4695,4680,176
20240213,090400,110829525,4690,4700,4700,4690,2127
20240213,090300,100837445,4700,4700,4700,4655,984
20240213,090200,96226770,4700,4710,4710,4690,2910
20240213,090100,82571325,4710,4685,4725,4680,3657
20240213,090000,65346010,4680,4650,4680,4635,13856