KissMeData/033320/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191400,803735710,4860,4860,4860,4860,3048
20240215,191300,803735710,4860,4860,4860,4860,0
20240215,191200,803735710,4860,4860,4860,4860,0
20240215,191100,803735710,4860,4860,4860,4860,0
20240215,191000,803735710,4860,4860,4860,4860,0
20240215,190900,803735710,4860,4860,4860,4860,0
20240215,190800,803735710,4860,4860,4860,4860,0
20240215,190700,803735710,4860,4860,4860,4860,0
20240215,190600,803735710,4860,4860,4860,4860,0
20240215,190500,803735710,4860,4860,4860,4860,0
20240215,190400,803735710,4860,4860,4860,4860,0
20240215,190300,803735710,4860,4860,4860,4860,0
20240215,190200,803735710,4860,4860,4860,4860,0
20240215,190100,803735710,4860,4860,4860,4860,0
20240215,190000,803735710,4860,4860,4860,4860,0
20240215,185900,803735710,4860,4860,4860,4860,0
20240215,185800,803735710,4860,4860,4860,4860,0
20240215,185700,803735710,4860,4860,4860,4860,0
20240215,185600,803735710,4860,4860,4860,4860,0
20240215,185500,803735710,4860,4860,4860,4860,0
20240215,185400,803735710,4860,4860,4860,4860,0
20240215,185300,803735710,4860,4860,4860,4860,0
20240215,185200,803735710,4860,4860,4860,4860,0
20240215,185100,803735710,4860,4860,4860,4860,0
20240215,185000,803735710,4860,4860,4860,4860,0
20240215,184900,803735710,4860,4860,4860,4860,0
20240215,184800,803735710,4860,4860,4860,4860,0
20240215,184700,803735710,4860,4860,4860,4860,0
20240215,184600,803735710,4860,4860,4860,4860,0
20240215,184500,803735710,4860,4860,4860,4860,0
20240215,184400,803735710,4860,4860,4860,4860,3048
20240215,184300,803735710,4860,4860,4860,4860,0
20240215,184200,803735710,4860,4860,4860,4860,0
20240215,184100,803735710,4860,4860,4860,4860,0
20240215,184000,803735710,4860,4860,4860,4860,0
20240215,183900,803735710,4860,4860,4860,4860,0
20240215,183800,803735710,4860,4860,4860,4860,0
20240215,183700,803735710,4860,4860,4860,4860,0
20240215,183600,803735710,4860,4860,4860,4860,0
20240215,183500,803735710,4860,4860,4860,4860,0
20240215,183400,803735710,4860,4860,4860,4860,0
20240215,183300,803735710,4860,4860,4860,4860,0
20240215,183200,803735710,4860,4860,4860,4860,0
20240215,183100,803735710,4860,4860,4860,4860,0
20240215,183000,803735710,4860,4860,4860,4860,0
20240215,182900,803735710,4860,4860,4860,4860,0
20240215,182800,803735710,4860,4860,4860,4860,0
20240215,182700,803735710,4860,4860,4860,4860,0
20240215,182600,803735710,4860,4860,4860,4860,0
20240215,182500,803735710,4860,4860,4860,4860,0
20240215,182400,803735710,4860,4860,4860,4860,0
20240215,182300,803735710,4860,4860,4860,4860,0
20240215,182200,803735710,4860,4860,4860,4860,0
20240215,182100,803735710,4860,4860,4860,4860,0
20240215,182000,803735710,4860,4860,4860,4860,0
20240215,181900,803735710,4860,4860,4860,4860,0
20240215,181800,803735710,4860,4860,4860,4860,0
20240215,181700,803735710,4860,4860,4860,4860,0
20240215,181600,803735710,4860,4860,4860,4860,0
20240215,181500,803735710,4860,4860,4860,4860,0
20240215,181400,803735710,4860,4860,4860,4860,3048
20240215,181300,803735710,4860,4860,4860,4860,0
20240215,181200,803735710,4860,4860,4860,4860,0
20240215,181100,803735710,4860,4860,4860,4860,0
20240215,181000,803735710,4860,4860,4860,4860,0
20240215,180900,803735710,4860,4860,4860,4860,0
20240215,180800,803735710,4860,4860,4860,4860,0
20240215,180700,803735710,4860,4860,4860,4860,0
20240215,180600,803735710,4860,4860,4860,4860,0
20240215,180500,803735710,4860,4860,4860,4860,0
20240215,180400,803735710,4860,4860,4860,4860,0
20240215,180300,803735710,4860,4860,4860,4860,0
20240215,180200,803735710,4860,4860,4860,4860,0
20240215,180100,803735710,4860,4860,4860,4860,0
20240215,180000,803735710,4860,4860,4860,4860,0
20240215,175900,803735710,4860,4860,4860,4860,0
20240215,175800,803735710,4860,4860,4860,4860,0
20240215,175700,803735710,4860,4860,4860,4860,0
20240215,175600,803735710,4860,4860,4860,4860,0
20240215,175500,803735710,4860,4860,4860,4860,0
20240215,175400,803735710,4860,4860,4860,4860,0
20240215,175300,803735710,4860,4860,4860,4860,0
20240215,175200,803735710,4860,4860,4860,4860,0
20240215,175100,803735710,4860,4860,4860,4860,0
20240215,175000,803735710,4860,4860,4860,4860,0
20240215,174900,803735710,4860,4860,4860,4860,0
20240215,174800,803735710,4860,4860,4860,4860,0
20240215,174700,803735710,4860,4860,4860,4860,0
20240215,174600,803735710,4860,4860,4860,4860,0
20240215,174500,803735710,4860,4860,4860,4860,0
20240215,174400,803735710,4860,4860,4860,4860,3048
20240215,174300,803735710,4860,4860,4860,4860,0
20240215,174200,803735710,4860,4860,4860,4860,0
20240215,174100,803735710,4860,4860,4860,4860,0
20240215,174000,803735710,4860,4860,4860,4860,0
20240215,173900,803735710,4860,4860,4860,4860,0
20240215,173800,803735710,4860,4860,4860,4860,0
20240215,173700,803735710,4860,4860,4860,4860,0
20240215,173600,803735710,4860,4860,4860,4860,0
20240215,173500,803735710,4860,4860,4860,4860,0
20240215,173400,803735710,4860,4860,4860,4860,0
20240215,173300,803735710,4860,4860,4860,4860,0
20240215,173200,803735710,4860,4860,4860,4860,0
20240215,173100,803735710,4860,4860,4860,4860,0
20240215,173000,803735710,4860,4860,4860,4860,0
20240215,172900,803735710,4860,4860,4860,4860,0
20240215,172800,803735710,4860,4860,4860,4860,0
20240215,172700,803735710,4860,4860,4860,4860,0
20240215,172600,803735710,4860,4860,4860,4860,0
20240215,172500,803735710,4860,4860,4860,4860,0
20240215,172400,803735710,4860,4860,4860,4860,0
20240215,172300,803735710,4860,4860,4860,4860,0
20240215,172200,803735710,4860,4860,4860,4860,0
20240215,172100,803735710,4860,4860,4860,4860,0
20240215,172000,803735710,4860,4860,4860,4860,0
20240215,171900,803735710,4860,4860,4860,4860,0
20240215,171800,803735710,4860,4860,4860,4860,0
20240215,171700,803735710,4860,4860,4860,4860,0
20240215,171600,803735710,4860,4860,4860,4860,0
20240215,171500,803735710,4860,4860,4860,4860,0
20240215,171400,803735710,4860,4860,4860,4860,3048
20240215,171300,803735710,4860,4860,4860,4860,0
20240215,171200,803735710,4860,4860,4860,4860,0
20240215,171100,803735710,4860,4860,4860,4860,0
20240215,171000,803735710,4860,4860,4860,4860,0
20240215,170900,803735710,4860,4860,4860,4860,0
20240215,170800,803735710,4860,4860,4860,4860,0
20240215,170700,803735710,4860,4860,4860,4860,0
20240215,170600,803735710,4860,4860,4860,4860,0
20240215,170500,803735710,4860,4860,4860,4860,0
20240215,170400,803735710,4860,4860,4860,4860,0
20240215,170300,803735710,4860,4860,4860,4860,0
20240215,170200,803735710,4860,4860,4860,4860,0
20240215,170100,803735710,4860,4860,4860,4860,0
20240215,170000,803735710,4860,4860,4860,4860,0
20240215,165900,803735710,4860,4860,4860,4860,0
20240215,165800,803735710,4860,4860,4860,4860,0
20240215,165700,803735710,4860,4860,4860,4860,0
20240215,165600,803735710,4860,4860,4860,4860,0
20240215,165500,803735710,4860,4860,4860,4860,0
20240215,165400,803735710,4860,4860,4860,4860,0
20240215,165300,803735710,4860,4860,4860,4860,0
20240215,165200,803735710,4860,4860,4860,4860,0
20240215,165100,803735710,4860,4860,4860,4860,0
20240215,165000,803735710,4860,4860,4860,4860,0
20240215,164900,803735710,4860,4860,4860,4860,0
20240215,164800,803735710,4860,4860,4860,4860,0
20240215,164700,803735710,4860,4860,4860,4860,0
20240215,164600,803735710,4860,4860,4860,4860,0
20240215,164500,803735710,4860,4860,4860,4860,0
20240215,164400,803735710,4860,4860,4860,4860,3048
20240215,164300,803735710,4860,4860,4860,4860,0
20240215,164200,803735710,4860,4860,4860,4860,0
20240215,164100,803735710,4860,4860,4860,4860,0
20240215,164000,803735710,4860,4860,4860,4860,0
20240215,163900,803735710,4860,4860,4860,4860,0
20240215,163800,803735710,4860,4860,4860,4860,0
20240215,163700,803735710,4860,4860,4860,4860,0
20240215,163600,803735710,4860,4860,4860,4860,0
20240215,163500,803735710,4860,4860,4860,4860,0
20240215,163400,803735710,4860,4860,4860,4860,0
20240215,163300,803735710,4860,4860,4860,4860,0
20240215,163200,803735710,4860,4860,4860,4860,0
20240215,163100,803735710,4860,4860,4860,4860,0
20240215,163000,803735710,4860,4860,4860,4860,0
20240215,162900,803735710,4860,4860,4860,4860,0
20240215,162800,803735710,4860,4860,4860,4860,0
20240215,162700,803735710,4860,4860,4860,4860,0
20240215,162600,803735710,4860,4860,4860,4860,0
20240215,162500,803735710,4860,4860,4860,4860,0
20240215,162400,803735710,4860,4860,4860,4860,0
20240215,162300,803735710,4860,4860,4860,4860,0
20240215,162200,803735710,4860,4860,4860,4860,0
20240215,162100,803735710,4860,4860,4860,4860,0
20240215,162000,803735710,4860,4860,4860,4860,0
20240215,161900,803735710,4860,4860,4860,4860,0
20240215,161800,803735710,4860,4860,4860,4860,0
20240215,161700,803735710,4860,4860,4860,4860,0
20240215,161600,803735710,4860,4860,4860,4860,0
20240215,161500,803735710,4860,4860,4860,4860,0
20240215,161400,803735710,4860,4860,4860,4860,3048
20240215,161300,803735710,4860,4860,4860,4860,0
20240215,161200,803735710,4860,4860,4860,4860,0
20240215,161100,803735710,4860,4860,4860,4860,0
20240215,161000,803735710,4860,4860,4860,4860,0
20240215,160900,803735710,4860,4860,4860,4860,0
20240215,160800,803735710,4860,4860,4860,4860,0
20240215,160700,803735710,4860,4860,4860,4860,0
20240215,160600,803735710,4860,4860,4860,4860,0
20240215,160500,803735710,4860,4860,4860,4860,0
20240215,160400,803735710,4860,4860,4860,4860,0
20240215,160300,803735710,4860,4860,4860,4860,0
20240215,160200,803735710,4860,4860,4860,4860,0
20240215,160100,803735710,4860,4860,4860,4860,0
20240215,160000,803735710,4860,4860,4860,4860,0
20240215,155900,803735710,4860,4860,4860,4860,0
20240215,155800,803735710,4860,4860,4860,4860,0
20240215,155700,803735710,4860,4860,4860,4860,0
20240215,155600,803735710,4860,4860,4860,4860,0
20240215,155500,803735710,4860,4860,4860,4860,0
20240215,155400,803735710,4860,4860,4860,4860,0
20240215,155300,803735710,4860,4860,4860,4860,0
20240215,155200,803735710,4860,4860,4860,4860,0
20240215,155100,803735710,4860,4860,4860,4860,0
20240215,155000,803735710,4860,4860,4860,4860,0
20240215,154900,803735710,4860,4860,4860,4860,0
20240215,154800,803735710,4860,4860,4860,4860,0
20240215,154700,803735710,4860,4860,4860,4860,0
20240215,154600,803735710,4860,4860,4860,4860,0
20240215,154500,803735710,4860,4860,4860,4860,0
20240215,154400,803735710,4860,4860,4860,4860,3048
20240215,154300,803735710,4860,4860,4860,4860,0
20240215,154200,803735710,4860,4860,4860,4860,0
20240215,154100,803735710,4860,4860,4860,4860,0
20240215,154000,803735710,4860,4860,4860,4860,0
20240215,153900,803735710,4860,4860,4860,4860,0
20240215,153800,803735710,4860,4860,4860,4860,0
20240215,153700,803735710,4860,4860,4860,4860,0
20240215,153600,803735710,4860,4860,4860,4860,0
20240215,153500,803735710,4860,4860,4860,4860,0
20240215,153400,803735710,4860,4860,4860,4860,0
20240215,153300,803735710,4860,4860,4860,4860,0
20240215,153200,803735710,4860,4860,4860,4860,0
20240215,153100,803735710,4860,4860,4860,4860,0
20240215,153000,803735710,4860,4860,4860,4860,3048
20240215,152900,788922430,4870,4870,4870,4870,0
20240215,152800,788922430,4870,4870,4870,4870,0
20240215,152700,788922430,4870,4870,4870,4870,0
20240215,152600,788922430,4870,4870,4870,4870,0
20240215,152500,788922430,4870,4870,4870,4870,0
20240215,152400,788922430,4870,4870,4870,4870,0
20240215,152300,788922430,4870,4870,4870,4870,0
20240215,152200,788922430,4870,4870,4870,4870,0
20240215,152100,788922430,4870,4870,4870,4870,0
20240215,152000,788922430,4870,4870,4870,4870,0
20240215,151900,788922430,4870,4865,4870,4865,110
20240215,151800,788386955,4865,4860,4865,4860,126
20240215,151700,787774405,4865,4870,4875,4865,355
20240215,151600,786046100,4875,4865,4875,4865,19
20240215,151500,785953615,4870,4870,4870,4865,46
20240215,151400,785729695,4870,4870,4870,4870,155
20240215,151300,784974845,4875,4860,4875,4860,390
20240215,151200,783077920,4860,4865,4865,4860,1288
20240215,151100,776812030,4870,4870,4870,4870,1
20240215,151000,776807160,4860,4860,4860,4860,170
20240215,150900,775980960,4860,4860,4860,4860,60
20240215,150800,775689360,4875,4875,4875,4875,0
20240215,150700,775689360,4875,4875,4875,4875,0
20240215,150600,775689360,4875,4865,4875,4860,3490
20240215,150500,758726180,4865,4865,4865,4865,100
20240215,150400,758239680,4865,4865,4865,4865,500
20240215,150300,755807180,4865,4865,4865,4865,777
20240215,150200,752027075,4865,4865,4865,4865,0
20240215,150100,752027075,4865,4865,4865,4865,200
20240215,150000,751054075,4875,4875,4875,4875,1
20240215,145900,751049200,4865,4865,4865,4865,0
20240215,145800,751049200,4865,4865,4865,4865,0
20240215,145700,751049200,4865,4865,4865,4865,20
20240215,145600,750951900,4865,4865,4865,4865,0
20240215,145500,750951900,4865,4865,4865,4865,0
20240215,145400,750951900,4865,4865,4865,4865,178
20240215,145300,750085930,4865,4865,4865,4865,701
20240215,145200,746675565,4865,4865,4865,4865,300
20240215,145100,745216065,4865,4865,4865,4865,700
20240215,145000,741810565,4875,4875,4875,4875,0
20240215,144900,741810565,4875,4875,4875,4875,0
20240215,144800,741810565,4875,4875,4875,4875,0
20240215,144700,741810565,4875,4875,4875,4875,0
20240215,144600,741810565,4875,4875,4875,4875,0
20240215,144500,741810565,4875,4875,4875,4875,1
20240215,144400,741805690,4875,4870,4875,4870,1477
20240215,144300,734612695,4870,4870,4870,4870,0
20240215,144200,734612695,4870,4870,4875,4870,187
20240215,144100,733702000,4870,4875,4875,4870,2127
20240215,144000,723333060,4880,4880,4880,4875,519
20240215,143900,720800430,4875,4875,4875,4875,0
20240215,143800,720800430,4875,4875,4875,4875,0
20240215,143700,720800430,4875,4875,4875,4875,100
20240215,143600,720312930,4880,4885,4885,4880,502
20240215,143500,717863160,4880,4880,4880,4880,14
20240215,143400,717794840,4875,4875,4875,4875,164
20240215,143300,716995340,4875,4875,4875,4875,501
20240215,143200,714552965,4885,4880,4885,4875,433
20240215,143100,712441890,4885,4885,4885,4885,0
20240215,143000,712441890,4885,4880,4885,4880,69
20240215,142900,712105165,4880,4880,4880,4880,250
20240215,142800,710885165,4880,4880,4880,4880,0
20240215,142700,710885165,4880,4880,4880,4875,125
20240215,142600,710275665,4880,4880,4880,4880,1
20240215,142500,710270785,4875,4870,4875,4870,4
20240215,142400,710251300,4880,4880,4880,4880,0
20240215,142300,710251300,4880,4880,4880,4880,1
20240215,142200,710246420,4880,4875,4880,4875,1212
20240215,142100,704337860,4875,4880,4880,4875,389
20240215,142000,702439665,4885,4885,4885,4885,0
20240215,141900,702439665,4885,4885,4885,4885,10
20240215,141800,702390815,4880,4880,4880,4880,0
20240215,141700,702390815,4880,4880,4880,4880,1
20240215,141600,702385935,4890,4890,4890,4890,0
20240215,141500,702385935,4890,4890,4890,4890,0
20240215,141400,702385935,4890,4890,4890,4890,0
20240215,141300,702385935,4890,4890,4890,4890,0
20240215,141200,702385935,4890,4890,4890,4890,1
20240215,141100,702381045,4875,4875,4875,4875,0
20240215,141000,702381045,4875,4875,4875,4875,0
20240215,140900,702381045,4875,4875,4875,4875,0
20240215,140800,702381045,4875,4885,4885,4875,2420
20240215,140700,690575000,4890,4890,4890,4890,0
20240215,140600,690575000,4890,4885,4890,4885,304
20240215,140500,689089930,4885,4885,4885,4885,1047
20240215,140400,683975335,4890,4890,4890,4890,146
20240215,140300,683261395,4890,4890,4890,4890,0
20240215,140200,683261395,4890,4890,4890,4890,1
20240215,140100,683256505,4885,4895,4895,4885,67
20240215,140000,682929110,4895,4895,4895,4895,0
20240215,135900,682929110,4895,4895,4895,4895,1
20240215,135800,682924215,4890,4890,4890,4890,0
20240215,135700,682924215,4890,4890,4890,4890,2
20240215,135600,682914435,4890,4895,4895,4890,146
20240215,135500,682200440,4895,4895,4895,4895,0
20240215,135400,682200440,4895,4895,4895,4895,1
20240215,135300,682195545,4900,4900,4900,4900,15
20240215,135200,682122045,4900,4900,4900,4900,0
20240215,135100,682122045,4900,4900,4900,4900,431
20240215,135000,680010145,4895,4895,4895,4895,0
20240215,134900,680010145,4895,4895,4895,4895,0
20240215,134800,680010145,4895,4895,4895,4895,171
20240215,134700,679173100,4895,4895,4895,4895,10
20240215,134600,679124150,4895,4895,4895,4895,20
20240215,134500,679026250,4895,4895,4895,4895,41
20240215,134400,678825555,4890,4890,4890,4890,1
20240215,134300,678820665,4890,4890,4890,4890,758
20240215,134200,675114045,4895,4895,4895,4895,19
20240215,134100,675021040,4895,4895,4895,4895,340
20240215,134000,673356740,4895,4895,4895,4895,208
20240215,133900,672338580,4900,4900,4900,4900,1
20240215,133800,672333680,4895,4895,4895,4895,0
20240215,133700,672333680,4895,4900,4900,4895,169
20240215,133600,671506420,4900,4900,4900,4900,71
20240215,133500,671158520,4900,4900,4900,4900,1
20240215,133400,671153620,4900,4910,4910,4900,885
20240215,133300,666817110,4905,4905,4905,4905,0
20240215,133200,666817110,4905,4905,4905,4905,1741
20240215,133100,658277505,4905,4900,4905,4900,769
20240215,133000,654508905,4895,4895,4895,4895,25
20240215,132900,654386530,4900,4900,4900,4900,31
20240215,132800,654234630,4900,4900,4900,4900,602
20240215,132700,651284830,4900,4900,4900,4900,0
20240215,132600,651284830,4900,4900,4900,4900,30
20240215,132500,651137830,4900,4900,4900,4900,21
20240215,132400,651034930,4900,4900,4900,4900,127
20240215,132300,650412630,4905,4905,4905,4905,0
20240215,132200,650412630,4905,4900,4905,4900,4
20240215,132100,650393025,4900,4905,4905,4900,9
20240215,132000,650348920,4900,4900,4900,4900,10
20240215,131900,650299920,4900,4900,4900,4900,5
20240215,131800,650275420,4900,4900,4900,4900,40
20240215,131700,650079420,4900,4900,4905,4900,102
20240215,131600,649579370,4905,4895,4905,4895,51
20240215,131500,649329445,4900,4895,4900,4895,67
20240215,131400,649001475,4895,4885,4895,4885,506
20240215,131300,646525115,4885,4890,4890,4885,1301
20240215,131200,640164575,4890,4890,4890,4890,0
20240215,131100,640164575,4890,4890,4890,4890,227
20240215,131000,639054545,4890,4895,4895,4890,56
20240215,130900,638780450,4890,4890,4890,4890,22
20240215,130800,638672870,4895,4890,4895,4890,64
20240215,130700,638359905,4890,4890,4890,4885,335
20240215,130600,636721775,4895,4890,4895,4890,42
20240215,130500,636516380,4895,4890,4895,4890,80
20240215,130400,636125175,4895,4895,4895,4890,149
20240215,130300,635396550,4890,4890,4890,4890,25
20240215,130200,635274300,4890,4890,4890,4890,3
20240215,130100,635259630,4895,4890,4895,4890,8
20240215,130000,635220485,4890,4885,4895,4885,73
20240215,125900,634863700,4885,4885,4885,4885,7
20240215,125800,634829505,4880,4885,4885,4880,164
20240215,125700,634028415,4900,4900,4900,4900,1
20240215,125600,634023515,4885,4900,4900,4885,19
20240215,125500,633930535,4885,4885,4885,4885,6
20240215,125400,633901225,4900,4900,4900,4900,0
20240215,125300,633901225,4900,4900,4900,4900,0
20240215,125200,633901225,4900,4885,4900,4885,153
20240215,125100,633153805,4885,4885,4885,4885,1
20240215,125000,633148920,4900,4900,4900,4900,305
20240215,124900,631654420,4900,4900,4900,4900,186
20240215,124800,630743020,4905,4905,4905,4905,2
20240215,124700,630733210,4890,4900,4905,4890,113
20240215,124600,630180525,4905,4900,4905,4890,106
20240215,124500,629661105,4900,4890,4900,4890,16
20240215,124400,629582715,4900,4900,4900,4890,15
20240215,124300,629509225,4890,4890,4890,4890,20
20240215,124200,629411425,4890,4890,4890,4890,1
20240215,124100,629406535,4890,4890,4890,4890,13
20240215,124000,629342965,4900,4895,4900,4890,15
20240215,123900,629269600,4900,4900,4905,4890,337
20240215,123800,627617535,4900,4900,4900,4900,30
20240215,123700,627470535,4900,4900,4900,4900,0
20240215,123600,627470535,4900,4900,4900,4900,100
20240215,123500,626980535,4900,4900,4900,4900,0
20240215,123400,626980535,4900,4900,4900,4900,0
20240215,123300,626980535,4900,4900,4900,4900,0
20240215,123200,626980535,4900,4900,4900,4900,21
20240215,123100,626877635,4900,4900,4900,4900,36
20240215,123000,626701235,4900,4890,4900,4885,1045
20240215,122900,621581575,4895,4895,4895,4895,0
20240215,122800,621581575,4895,4895,4895,4895,60
20240215,122700,621287875,4895,4885,4895,4885,544
20240215,122600,618630360,4890,4890,4890,4890,0
20240215,122500,618630360,4890,4890,4890,4890,0
20240215,122400,618630360,4890,4890,4890,4890,0
20240215,122300,618630360,4890,4890,4890,4890,10
20240215,122200,618581460,4885,4885,4885,4885,417
20240215,122100,616544415,4890,4890,4890,4890,6
20240215,122000,616515075,4890,4880,4890,4880,201
20240215,121900,615534185,4880,4885,4885,4880,73
20240215,121800,615177645,4890,4890,4890,4890,5
20240215,121700,615153195,4890,4890,4890,4890,0
20240215,121600,615153195,4890,4890,4890,4890,1
20240215,121500,615148305,4885,4885,4885,4885,98
20240215,121400,614669575,4890,4890,4890,4890,0
20240215,121300,614669575,4890,4890,4890,4890,0
20240215,121200,614669575,4890,4890,4890,4890,0
20240215,121100,614669575,4890,4890,4890,4890,70
20240215,121000,614327275,4895,4895,4895,4895,8
20240215,120900,614288115,4895,4895,4895,4895,37
20240215,120800,614107000,4885,4885,4885,4885,50
20240215,120700,613862750,4895,4895,4895,4895,0
20240215,120600,613862750,4895,4895,4895,4895,1
20240215,120500,613857855,4895,4895,4895,4895,1
20240215,120400,613852960,4895,4895,4895,4895,979
20240215,120300,609060755,4905,4905,4905,4905,0
20240215,120200,609060755,4905,4905,4905,4905,0
20240215,120100,609060755,4905,4905,4905,4905,150
20240215,120000,608325005,4905,4905,4905,4905,8
20240215,115900,608285765,4905,4905,4905,4895,59
20240215,115800,607996380,4905,4900,4905,4900,21
20240215,115700,607893400,4900,4900,4900,4900,35
20240215,115600,607721900,4900,4900,4900,4900,44
20240215,115500,607506300,4900,4895,4900,4895,377
20240215,115400,605660835,4900,4900,4900,4900,0
20240215,115300,605660835,4900,4900,4900,4900,50
20240215,115200,605415835,4900,4900,4900,4900,0
20240215,115100,605415835,4900,4900,4900,4900,31
20240215,115000,605263935,4900,4900,4900,4900,12
20240215,114900,605205135,4900,4900,4900,4900,92
20240215,114800,604754335,4900,4900,4900,4900,308
20240215,114700,603245135,4900,4900,4900,4900,30
20240215,114600,603098135,4900,4900,4900,4900,400
20240215,114500,601138135,4910,4910,4910,4910,25
20240215,114400,601015385,4910,4900,4910,4900,21
20240215,114300,600912345,4900,4900,4900,4900,100
20240215,114200,600422345,4900,4900,4900,4900,0
20240215,114100,600422345,4900,4900,4900,4900,1
20240215,114000,600417445,4905,4905,4905,4905,488
20240215,113900,598023805,4905,4905,4905,4905,0
20240215,113800,598023805,4905,4905,4905,4905,0
20240215,113700,598023805,4905,4905,4905,4905,72
20240215,113600,597670645,4905,4905,4905,4905,254
20240215,113500,596424775,4905,4905,4905,4900,18
20240215,113400,596336495,4905,4905,4905,4905,35
20240215,113300,596164820,4905,4905,4905,4905,65
20240215,113200,595845995,4905,4905,4905,4905,0
20240215,113100,595845995,4905,4900,4905,4900,3
20240215,113000,595831285,4900,4900,4900,4900,20
20240215,112900,595733285,4905,4905,4905,4905,654
20240215,112800,592525415,4910,4910,4910,4910,31
20240215,112700,592373205,4910,4910,4910,4910,1
20240215,112600,592368295,4910,4910,4910,4905,405
20240215,112500,590381375,4910,4910,4910,4910,87
20240215,112400,589954205,4910,4910,4910,4910,19
20240215,112300,589860915,4910,4910,4910,4900,1619
20240215,112200,581923490,4910,4910,4910,4905,57
20240215,112100,581643860,4910,4910,4910,4910,13
20240215,112000,581580030,4905,4905,4905,4905,0
20240215,111900,581580030,4905,4905,4905,4905,31
20240215,111800,581427975,4910,4910,4910,4910,203
20240215,111700,580431245,4905,4905,4905,4905,45
20240215,111600,580210520,4910,4910,4910,4910,30
20240215,111500,580063220,4905,4905,4905,4905,370
20240215,111400,578248370,4905,4910,4910,4905,317
20240215,111300,576692985,4910,4915,4915,4910,70
20240215,111200,576349275,4915,4920,4920,4915,1592
20240215,111100,568522795,4920,4910,4920,4910,883
20240215,111000,564182525,4910,4910,4910,4910,360
20240215,110900,562414925,4905,4905,4905,4905,49
20240215,110800,562174580,4905,4900,4905,4900,1057
20240215,110700,556990315,4900,4890,4900,4890,201
20240215,110600,556005425,4900,4900,4900,4900,1
20240215,110500,556000525,4900,4905,4905,4900,606
20240215,110400,553031120,4905,4900,4905,4900,43
20240215,110300,552820320,4905,4900,4905,4900,141
20240215,110200,552128985,4900,4890,4900,4890,35
20240215,110100,551957535,4890,4890,4890,4890,588
20240215,110000,549082215,4880,4885,4890,4880,39
20240215,105900,548891740,4885,4885,4885,4885,11
20240215,105800,548838005,4885,4870,4890,4865,575
20240215,105700,546038090,4880,4880,4880,4880,0
20240215,105600,546038090,4880,4865,4890,4865,628
20240215,105500,542974595,4865,4885,4885,4865,5072
20240215,105400,518258295,4885,4890,4890,4885,2006
20240215,105300,508453835,4895,4905,4905,4895,133
20240215,105200,507802150,4905,4905,4905,4900,194
20240215,105100,506851500,4905,4905,4905,4905,13
20240215,105000,506787735,4905,4905,4905,4890,2436
20240215,104900,494867895,4905,4905,4905,4900,161
20240215,104800,494078690,4900,4900,4900,4900,15
20240215,104700,494005190,4910,4910,4910,4910,200
20240215,104600,493023190,4915,4915,4920,4915,416
20240215,104500,490978035,4915,4915,4915,4915,4
20240215,104400,490958375,4900,4905,4905,4900,300
20240215,104300,489487605,4920,4920,4920,4915,1159
20240215,104200,483785350,4915,4905,4915,4905,781
20240215,104100,479946805,4920,4920,4920,4920,0
20240215,104000,479946805,4920,4915,4920,4915,102
20240215,103900,479445465,4920,4910,4920,4910,400
20240215,103800,477478980,4900,4900,4900,4895,527
20240215,103700,474896730,4920,4920,4920,4920,49
20240215,103600,474655650,4920,4920,4920,4920,121
20240215,103500,474060330,4920,4920,4925,4890,1124
20240215,103400,468555140,4925,4930,4930,4925,221
20240215,103300,467466210,4930,4920,4930,4920,3362
20240215,103200,450911260,4915,4890,4915,4890,2962
20240215,103100,436380525,4900,4900,4900,4900,0
20240215,103000,436380525,4900,4900,4900,4900,10
20240215,102900,436331525,4900,4895,4905,4895,1374
20240215,102800,429605495,4905,4910,4910,4895,411
20240215,102700,427589915,4895,4895,4910,4895,40
20240215,102600,427393665,4915,4910,4915,4895,724
20240215,102500,423837820,4910,4910,4910,4910,173
20240215,102400,422988390,4910,4895,4910,4895,2244
20240215,102300,411988965,4900,4900,4905,4895,1504
20240215,102200,404620875,4900,4895,4900,4895,216
20240215,102100,403562975,4885,4900,4900,4885,732
20240215,102000,399987005,4900,4900,4900,4885,2557
20240215,101900,387477530,4900,4895,4900,4890,655
20240215,101800,384269580,4885,4885,4885,4885,322
20240215,101700,382696610,4885,4890,4890,4885,318
20240215,101600,381142840,4910,4905,4910,4890,297
20240215,101500,379686770,4905,4900,4910,4890,3836
20240215,101400,360874620,4910,4910,4910,4910,270
20240215,101300,359548920,4915,4910,4915,4910,733
20240215,101200,355948800,4910,4920,4920,4910,737
20240215,101100,352329400,4920,4915,4920,4910,2078
20240215,101000,342110065,4910,4895,4910,4895,3265
20240215,100900,326096465,4895,4895,4900,4890,46
20240215,100800,325871250,4895,4895,4895,4890,437
20240215,100700,323732380,4895,4895,4900,4895,652
20240215,100600,320538405,4890,4890,4890,4890,10
20240215,100500,320489505,4900,4905,4910,4875,4395
20240215,100400,298982995,4900,4885,4900,4875,3237
20240215,100300,283139660,4885,4885,4885,4885,49
20240215,100200,282900295,4885,4880,4885,4880,274
20240215,100100,281561970,4880,4880,4885,4880,508
20240215,100000,279082920,4885,4880,4885,4880,66
20240215,095900,278760560,4875,4880,4880,4875,71
20240215,095800,278414335,4875,4880,4880,4875,164
20240215,095700,277614065,4880,4885,4885,4880,533
20240215,095600,275011210,4885,4885,4890,4885,1589
20240215,095500,267248895,4885,4885,4885,4880,228
20240215,095400,266135670,4885,4875,4885,4875,37
20240215,095300,265955035,4880,4880,4880,4880,250
20240215,095200,264735035,4885,4885,4890,4885,321
20240215,095100,263165910,4885,4880,4890,4880,312
20240215,095000,261641770,4870,4880,4880,4865,347
20240215,094900,259951805,4880,4890,4890,4880,1018
20240215,094800,254983370,4880,4885,4890,4880,2047
20240215,094700,244990360,4880,4860,4890,4860,4890
20240215,094600,221138160,4855,4860,4860,4850,603
20240215,094500,218210745,4860,4860,4860,4860,222
20240215,094400,217131825,4865,4860,4865,4860,245
20240215,094300,215941020,4865,4860,4865,4860,362
20240215,094200,214180800,4850,4860,4860,4850,418
20240215,094100,212151500,4860,4860,4860,4860,1
20240215,094000,212146640,4860,4855,4860,4850,940
20240215,093900,207587180,4855,4855,4855,4855,3
20240215,093800,207572615,4855,4855,4855,4855,205
20240215,093700,206577340,4855,4855,4855,4855,503
20240215,093600,204135275,4855,4855,4855,4855,0
20240215,093500,204135275,4855,4855,4855,4855,6
20240215,093400,204106145,4855,4845,4855,4845,61
20240215,093300,203810290,4845,4845,4845,4845,0
20240215,093200,203810290,4845,4850,4850,4845,32
20240215,093100,203655240,4850,4850,4850,4850,42
20240215,093000,203451540,4850,4845,4850,4845,936
20240215,092900,198916535,4845,4840,4845,4840,36
20240215,092800,198742265,4835,4835,4835,4835,30
20240215,092700,198597215,4835,4835,4835,4835,170
20240215,092600,197775265,4835,4845,4845,4835,220
20240215,092500,196711555,4840,4840,4845,4835,3166
20240215,092400,181398820,4840,4845,4845,4835,1153
20240215,092300,175820470,4840,4840,4840,4840,20
20240215,092200,175723670,4840,4850,4850,4840,3538
20240215,092100,158594120,4850,4850,4850,4850,238
20240215,092000,157439820,4850,4865,4870,4850,3879
20240215,091900,138595595,4860,4860,4860,4860,2101
20240215,091800,128384735,4870,4870,4870,4870,130
20240215,091700,127751635,4875,4860,4875,4860,42
20240215,091600,127547185,4860,4860,4860,4860,39
20240215,091500,127357645,4860,4870,4875,4860,560
20240215,091400,124630220,4870,4870,4870,4865,544
20240215,091300,121983390,4865,4865,4865,4865,500
20240215,091200,119550890,4875,4865,4875,4865,710
20240215,091100,116091160,4880,4865,4880,4860,233
20240215,091000,114958570,4865,4885,4885,4865,53
20240215,090900,114700065,4880,4880,4880,4880,2610
20240215,090800,101963265,4880,4860,4880,4860,40
20240215,090700,101768470,4855,4855,4855,4855,0
20240215,090600,101768470,4855,4875,4875,4855,5015
20240215,090500,77401870,4865,4875,4875,4865,3906
20240215,090400,58384395,4875,4905,4905,4870,2214
20240215,090300,47574090,4905,4905,4905,4895,2492
20240215,090200,35357560,4905,4885,4905,4885,2410
20240215,090100,23556525,4885,4880,4890,4870,2700
20240215,090000,10359730,4885,4865,4885,4865,2129