KissMeData/037270/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191400,763074285,4200,4200,4200,4200,8987
20240213,191300,763074285,4200,4200,4200,4200,0
20240213,191200,763074285,4200,4200,4200,4200,0
20240213,191100,763074285,4200,4200,4200,4200,0
20240213,191000,763074285,4200,4200,4200,4200,0
20240213,190900,763074285,4200,4200,4200,4200,0
20240213,190800,763074285,4200,4200,4200,4200,0
20240213,190700,763074285,4200,4200,4200,4200,0
20240213,190600,763074285,4200,4200,4200,4200,0
20240213,190500,763074285,4200,4200,4200,4200,0
20240213,190400,763074285,4200,4200,4200,4200,0
20240213,190300,763074285,4200,4200,4200,4200,0
20240213,190200,763074285,4200,4200,4200,4200,0
20240213,190100,763074285,4200,4200,4200,4200,0
20240213,190000,763074285,4200,4200,4200,4200,0
20240213,185900,763074285,4200,4200,4200,4200,0
20240213,185800,763074285,4200,4200,4200,4200,0
20240213,185700,763074285,4200,4200,4200,4200,0
20240213,185600,763074285,4200,4200,4200,4200,0
20240213,185500,763074285,4200,4200,4200,4200,0
20240213,185400,763074285,4200,4200,4200,4200,0
20240213,185300,763074285,4200,4200,4200,4200,0
20240213,185200,763074285,4200,4200,4200,4200,0
20240213,185100,763074285,4200,4200,4200,4200,0
20240213,185000,763074285,4200,4200,4200,4200,0
20240213,184900,763074285,4200,4200,4200,4200,0
20240213,184800,763074285,4200,4200,4200,4200,0
20240213,184700,763074285,4200,4200,4200,4200,0
20240213,184600,763074285,4200,4200,4200,4200,0
20240213,184500,763074285,4200,4200,4200,4200,0
20240213,184400,763074285,4200,4200,4200,4200,8987
20240213,184300,763074285,4200,4200,4200,4200,0
20240213,184200,763074285,4200,4200,4200,4200,0
20240213,184100,763074285,4200,4200,4200,4200,0
20240213,184000,763074285,4200,4200,4200,4200,0
20240213,183900,763074285,4200,4200,4200,4200,0
20240213,183800,763074285,4200,4200,4200,4200,0
20240213,183700,763074285,4200,4200,4200,4200,0
20240213,183600,763074285,4200,4200,4200,4200,0
20240213,183500,763074285,4200,4200,4200,4200,0
20240213,183400,763074285,4200,4200,4200,4200,0
20240213,183300,763074285,4200,4200,4200,4200,0
20240213,183200,763074285,4200,4200,4200,4200,0
20240213,183100,763074285,4200,4200,4200,4200,0
20240213,183000,763074285,4200,4200,4200,4200,0
20240213,182900,763074285,4200,4200,4200,4200,0
20240213,182800,763074285,4200,4200,4200,4200,0
20240213,182700,763074285,4200,4200,4200,4200,0
20240213,182600,763074285,4200,4200,4200,4200,0
20240213,182500,763074285,4200,4200,4200,4200,0
20240213,182400,763074285,4200,4200,4200,4200,0
20240213,182300,763074285,4200,4200,4200,4200,0
20240213,182200,763074285,4200,4200,4200,4200,0
20240213,182100,763074285,4200,4200,4200,4200,0
20240213,182000,763074285,4200,4200,4200,4200,0
20240213,181900,763074285,4200,4200,4200,4200,0
20240213,181800,763074285,4200,4200,4200,4200,0
20240213,181700,763074285,4200,4200,4200,4200,0
20240213,181600,763074285,4200,4200,4200,4200,0
20240213,181500,763074285,4200,4200,4200,4200,0
20240213,181400,763074285,4200,4200,4200,4200,8987
20240213,181300,763074285,4200,4200,4200,4200,0
20240213,181200,763074285,4200,4200,4200,4200,0
20240213,181100,763074285,4200,4200,4200,4200,0
20240213,181000,763074285,4200,4200,4200,4200,0
20240213,180900,763074285,4200,4200,4200,4200,0
20240213,180800,763074285,4200,4200,4200,4200,0
20240213,180700,763074285,4200,4200,4200,4200,0
20240213,180600,763074285,4200,4200,4200,4200,0
20240213,180500,763074285,4200,4200,4200,4200,0
20240213,180400,763074285,4200,4200,4200,4200,0
20240213,180300,763074285,4200,4200,4200,4200,0
20240213,180200,763074285,4200,4200,4200,4200,0
20240213,180100,763074285,4200,4200,4200,4200,0
20240213,180000,763074285,4200,4200,4200,4200,0
20240213,175900,763074285,4200,4200,4200,4200,0
20240213,175800,763074285,4200,4200,4200,4200,0
20240213,175700,763074285,4200,4200,4200,4200,0
20240213,175600,763074285,4200,4200,4200,4200,0
20240213,175500,763074285,4200,4200,4200,4200,0
20240213,175400,763074285,4200,4200,4200,4200,0
20240213,175300,763074285,4200,4200,4200,4200,0
20240213,175200,763074285,4200,4200,4200,4200,0
20240213,175100,763074285,4200,4200,4200,4200,0
20240213,175000,763074285,4200,4200,4200,4200,0
20240213,174900,763074285,4200,4200,4200,4200,0
20240213,174800,763074285,4200,4200,4200,4200,0
20240213,174700,763074285,4200,4200,4200,4200,0
20240213,174600,763074285,4200,4200,4200,4200,0
20240213,174500,763074285,4200,4200,4200,4200,0
20240213,174400,763074285,4200,4200,4200,4200,8987
20240213,174300,763074285,4200,4200,4200,4200,0
20240213,174200,763074285,4200,4200,4200,4200,0
20240213,174100,763074285,4200,4200,4200,4200,0
20240213,174000,763074285,4200,4200,4200,4200,0
20240213,173900,763074285,4200,4200,4200,4200,0
20240213,173800,763074285,4200,4200,4200,4200,0
20240213,173700,763074285,4200,4200,4200,4200,0
20240213,173600,763074285,4200,4200,4200,4200,0
20240213,173500,763074285,4200,4200,4200,4200,0
20240213,173400,763074285,4200,4200,4200,4200,0
20240213,173300,763074285,4200,4200,4200,4200,0
20240213,173200,763074285,4200,4200,4200,4200,0
20240213,173100,763074285,4200,4200,4200,4200,0
20240213,173000,763074285,4200,4200,4200,4200,0
20240213,172900,763074285,4200,4200,4200,4200,0
20240213,172800,763074285,4200,4200,4200,4200,0
20240213,172700,763074285,4200,4200,4200,4200,0
20240213,172600,763074285,4200,4200,4200,4200,0
20240213,172500,763074285,4200,4200,4200,4200,0
20240213,172400,763074285,4200,4200,4200,4200,0
20240213,172300,763074285,4200,4200,4200,4200,0
20240213,172200,763074285,4200,4200,4200,4200,0
20240213,172100,763074285,4200,4200,4200,4200,0
20240213,172000,763074285,4200,4200,4200,4200,0
20240213,171900,763074285,4200,4200,4200,4200,0
20240213,171800,763074285,4200,4200,4200,4200,0
20240213,171700,763074285,4200,4200,4200,4200,0
20240213,171600,763074285,4200,4200,4200,4200,0
20240213,171500,763074285,4200,4200,4200,4200,0
20240213,171400,763074285,4200,4200,4200,4200,8987
20240213,171300,763074285,4200,4200,4200,4200,0
20240213,171200,763074285,4200,4200,4200,4200,0
20240213,171100,763074285,4200,4200,4200,4200,0
20240213,171000,763074285,4200,4200,4200,4200,0
20240213,170900,763074285,4200,4200,4200,4200,0
20240213,170800,763074285,4200,4200,4200,4200,0
20240213,170700,763074285,4200,4200,4200,4200,0
20240213,170600,763074285,4200,4200,4200,4200,0
20240213,170500,763074285,4200,4200,4200,4200,0
20240213,170400,763074285,4200,4200,4200,4200,0
20240213,170300,763074285,4200,4200,4200,4200,0
20240213,170200,763074285,4200,4200,4200,4200,0
20240213,170100,763074285,4200,4200,4200,4200,0
20240213,170000,763074285,4200,4200,4200,4200,0
20240213,165900,763074285,4200,4200,4200,4200,0
20240213,165800,763074285,4200,4200,4200,4200,0
20240213,165700,763074285,4200,4200,4200,4200,0
20240213,165600,763074285,4200,4200,4200,4200,0
20240213,165500,763074285,4200,4200,4200,4200,0
20240213,165400,763074285,4200,4200,4200,4200,0
20240213,165300,763074285,4200,4200,4200,4200,0
20240213,165200,763074285,4200,4200,4200,4200,0
20240213,165100,763074285,4200,4200,4200,4200,0
20240213,165000,763074285,4200,4200,4200,4200,0
20240213,164900,763074285,4200,4200,4200,4200,0
20240213,164800,763074285,4200,4200,4200,4200,0
20240213,164700,763074285,4200,4200,4200,4200,0
20240213,164600,763074285,4200,4200,4200,4200,0
20240213,164500,763074285,4200,4200,4200,4200,0
20240213,164400,763074285,4200,4200,4200,4200,8987
20240213,164300,763074285,4200,4200,4200,4200,0
20240213,164200,763074285,4200,4200,4200,4200,0
20240213,164100,763074285,4200,4200,4200,4200,0
20240213,164000,763074285,4200,4200,4200,4200,0
20240213,163900,763074285,4200,4200,4200,4200,0
20240213,163800,763074285,4200,4200,4200,4200,0
20240213,163700,763074285,4200,4200,4200,4200,0
20240213,163600,763074285,4200,4200,4200,4200,0
20240213,163500,763074285,4200,4200,4200,4200,0
20240213,163400,763074285,4200,4200,4200,4200,0
20240213,163300,763074285,4200,4200,4200,4200,0
20240213,163200,763074285,4200,4200,4200,4200,0
20240213,163100,763074285,4200,4200,4200,4200,0
20240213,163000,763074285,4200,4200,4200,4200,0
20240213,162900,763074285,4200,4200,4200,4200,0
20240213,162800,763074285,4200,4200,4200,4200,0
20240213,162700,763074285,4200,4200,4200,4200,0
20240213,162600,763074285,4200,4200,4200,4200,0
20240213,162500,763074285,4200,4200,4200,4200,0
20240213,162400,763074285,4200,4200,4200,4200,0
20240213,162300,763074285,4200,4200,4200,4200,0
20240213,162200,763074285,4200,4200,4200,4200,0
20240213,162100,763074285,4200,4200,4200,4200,0
20240213,162000,763074285,4200,4200,4200,4200,0
20240213,161900,763074285,4200,4200,4200,4200,0
20240213,161800,763074285,4200,4200,4200,4200,0
20240213,161700,763074285,4200,4200,4200,4200,0
20240213,161600,763074285,4200,4200,4200,4200,0
20240213,161500,763074285,4200,4200,4200,4200,0
20240213,161400,763074285,4200,4200,4200,4200,8987
20240213,161300,763074285,4200,4200,4200,4200,0
20240213,161200,763074285,4200,4200,4200,4200,0
20240213,161100,763074285,4200,4200,4200,4200,0
20240213,161000,763074285,4200,4200,4200,4200,0
20240213,160900,763074285,4200,4200,4200,4200,0
20240213,160800,763074285,4200,4200,4200,4200,0
20240213,160700,763074285,4200,4200,4200,4200,0
20240213,160600,763074285,4200,4200,4200,4200,0
20240213,160500,763074285,4200,4200,4200,4200,0
20240213,160400,763074285,4200,4200,4200,4200,0
20240213,160300,763074285,4200,4200,4200,4200,0
20240213,160200,763074285,4200,4200,4200,4200,0
20240213,160100,763074285,4200,4200,4200,4200,0
20240213,160000,763074285,4200,4200,4200,4200,0
20240213,155900,763074285,4200,4200,4200,4200,0
20240213,155800,763074285,4200,4200,4200,4200,0
20240213,155700,763074285,4200,4200,4200,4200,0
20240213,155600,763074285,4200,4200,4200,4200,0
20240213,155500,763074285,4200,4200,4200,4200,0
20240213,155400,763074285,4200,4200,4200,4200,0
20240213,155300,763074285,4200,4200,4200,4200,0
20240213,155200,763074285,4200,4200,4200,4200,0
20240213,155100,763074285,4200,4200,4200,4200,0
20240213,155000,763074285,4200,4200,4200,4200,0
20240213,154900,763074285,4200,4200,4200,4200,0
20240213,154800,763074285,4200,4200,4200,4200,0
20240213,154700,763074285,4200,4200,4200,4200,0
20240213,154600,763074285,4200,4200,4200,4200,0
20240213,154500,763074285,4200,4200,4200,4200,0
20240213,154400,763074285,4200,4200,4200,4200,8987
20240213,154300,763074285,4200,4200,4200,4200,0
20240213,154200,763074285,4200,4200,4200,4200,0
20240213,154100,763074285,4200,4200,4200,4200,0
20240213,154000,763074285,4200,4200,4200,4200,0
20240213,153900,763074285,4200,4200,4200,4200,0
20240213,153800,763074285,4200,4200,4200,4200,0
20240213,153700,763074285,4200,4200,4200,4200,0
20240213,153600,763074285,4200,4200,4200,4200,0
20240213,153500,763074285,4200,4200,4200,4200,0
20240213,153400,763074285,4200,4200,4200,4200,0
20240213,153300,763074285,4200,4200,4200,4200,0
20240213,153200,763074285,4200,4200,4200,4200,0
20240213,153100,763074285,4200,4200,4200,4200,0
20240213,153000,763074285,4200,4200,4200,4200,8987
20240213,152900,725328885,4185,4185,4185,4185,0
20240213,152800,725328885,4185,4185,4185,4185,0
20240213,152700,725328885,4185,4185,4185,4185,0
20240213,152600,725328885,4185,4185,4185,4185,0
20240213,152500,725328885,4185,4185,4185,4185,0
20240213,152400,725328885,4185,4185,4185,4185,0
20240213,152300,725328885,4185,4185,4185,4185,0
20240213,152200,725328885,4185,4185,4185,4185,0
20240213,152100,725328885,4185,4185,4185,4185,0
20240213,152000,725328885,4185,4185,4185,4185,0
20240213,151900,725328885,4185,4180,4185,4180,308
20240213,151800,724040980,4185,4185,4185,4180,983
20240213,151700,719930230,4190,4190,4190,4190,25
20240213,151600,719825480,4195,4185,4195,4185,2000
20240213,151500,711436035,4180,4185,4190,4180,574
20240213,151400,709033855,4190,4195,4195,4190,358
20240213,151300,707533830,4190,4190,4190,4190,1
20240213,151200,707529640,4185,4195,4195,4185,501
20240213,151100,705427955,4195,4190,4195,4190,586
20240213,151000,702971235,4190,4190,4190,4190,191
20240213,150900,702170945,4190,4190,4190,4190,102
20240213,150800,701743565,4175,4180,4180,4175,4542
20240213,150700,682758970,4180,4180,4180,4180,3650
20240213,150600,667501970,4180,4175,4180,4175,260
20240213,150500,666415970,4175,4175,4175,4175,107
20240213,150400,665969245,4175,4175,4180,4175,1535
20240213,150300,659560615,4180,4180,4180,4180,0
20240213,150200,659560615,4180,4180,4180,4180,1905
20240213,150100,651597715,4180,4180,4180,4175,279
20240213,150000,650432505,4180,4180,4180,4180,1
20240213,145900,650428325,4175,4175,4175,4175,0
20240213,145800,650428325,4175,4175,4175,4175,831
20240213,145700,646958900,4175,4175,4175,4175,50
20240213,145600,646750150,4175,4175,4175,4175,20
20240213,145500,646666650,4180,4180,4180,4180,91
20240213,145400,646286270,4180,4180,4180,4180,1000
20240213,145300,642106270,4175,4180,4180,4175,724
20240213,145200,639080520,4175,4175,4180,4175,163
20240213,145100,638399745,4175,4180,4180,4175,115
20240213,145000,637919120,4180,4180,4180,4175,2639
20240213,144900,626891220,4180,4175,4180,4175,81
20240213,144800,626552795,4180,4175,4180,4175,109
20240213,144700,626097425,4175,4180,4180,4175,304
20240213,144600,624828205,4175,4175,4175,4175,1126
20240213,144500,620127155,4175,4180,4180,4175,1001
20240213,144400,615947975,4175,4175,4175,4175,317
20240213,144300,614624500,4180,4180,4180,4180,10
20240213,144200,614582700,4180,4180,4180,4175,2052
20240213,144100,606015340,4180,4180,4180,4180,126
20240213,144000,605488660,4180,4180,4180,4180,602
20240213,143900,602972300,4175,4175,4175,4175,455
20240213,143800,601072675,4180,4175,4180,4175,98
20240213,143700,600663135,4175,4180,4180,4175,255
20240213,143600,599598495,4180,4180,4180,4180,123
20240213,143500,599084355,4175,4175,4175,4175,160
20240213,143400,598416355,4180,4180,4180,4180,178
20240213,143300,597672315,4180,4180,4180,4180,2914
20240213,143200,585491795,4175,4175,4175,4175,588
20240213,143100,583036895,4180,4175,4180,4175,110
20240213,143000,582577345,4180,4180,4180,4180,92
20240213,142900,582192785,4180,4180,4180,4180,12
20240213,142800,582142625,4180,4180,4180,4180,3000
20240213,142700,569602625,4175,4175,4175,4175,119
20240213,142600,569105800,4175,4175,4175,4175,20
20240213,142500,569022300,4180,4180,4180,4180,0
20240213,142400,569022300,4180,4180,4180,4180,501
20240213,142300,566928120,4175,4175,4175,4175,0
20240213,142200,566928120,4175,4180,4180,4175,3561
20240213,142100,552059305,4175,4175,4180,4175,6749
20240213,142000,523872225,4175,4180,4180,4175,94
20240213,141900,523479555,4180,4180,4180,4175,248
20240213,141800,522442925,4180,4175,4180,4175,858
20240213,141700,518857480,4180,4180,4180,4180,245
20240213,141600,517833380,4175,4175,4175,4175,2980
20240213,141500,505391880,4175,4175,4175,4175,1000
20240213,141400,501216880,4180,4180,4180,4180,102
20240213,141300,500790520,4180,4180,4180,4180,5
20240213,141200,500769620,4180,4180,4180,4180,800
20240213,141100,497425620,4180,4180,4180,4180,1700
20240213,141000,490319620,4175,4175,4175,4175,0
20240213,140900,490319620,4175,4175,4175,4175,0
20240213,140800,490319620,4175,4175,4175,4175,122
20240213,140700,489810270,4180,4180,4180,4180,0
20240213,140600,489810270,4180,4180,4180,4180,27
20240213,140500,489697410,4180,4180,4180,4180,5
20240213,140400,489676510,4175,4180,4180,4175,10624
20240213,140300,445271170,4180,4180,4180,4180,0
20240213,140200,445271170,4180,4180,4180,4180,95
20240213,140100,444874070,4185,4190,4190,4180,5874
20240213,140000,420292670,4190,4190,4190,4190,24
20240213,135900,420192110,4190,4190,4190,4190,100
20240213,135800,419773110,4190,4190,4190,4190,100
20240213,135700,419354110,4190,4190,4190,4190,5
20240213,135600,419333160,4190,4190,4190,4185,36
20240213,135500,419182335,4185,4185,4185,4185,0
20240213,135400,419182335,4185,4185,4185,4185,0
20240213,135300,419182335,4185,4185,4185,4185,690
20240213,135200,416294685,4185,4190,4190,4185,4788
20240213,135100,396250780,4195,4195,4195,4195,10
20240213,135000,396208830,4190,4190,4190,4190,100
20240213,134900,395789830,4195,4195,4195,4195,0
20240213,134800,395789830,4195,4195,4195,4195,1
20240213,134700,395785635,4190,4190,4190,4190,53
20240213,134600,395563565,4195,4195,4195,4195,0
20240213,134500,395563565,4195,4195,4195,4195,6
20240213,134400,395538395,4190,4190,4190,4190,250
20240213,134300,394490895,4195,4195,4195,4195,90
20240213,134200,394113345,4190,4190,4190,4190,122
20240213,134100,393602165,4190,4190,4190,4190,1291
20240213,134000,388192875,4185,4185,4185,4185,125
20240213,133900,387669750,4185,4185,4185,4185,3181
20240213,133800,374357265,4190,4190,4190,4190,6
20240213,133700,374332125,4185,4190,4190,4185,137
20240213,133600,373758105,4190,4190,4190,4190,701
20240213,133500,370820915,4190,4190,4190,4190,533
20240213,133400,368587645,4195,4195,4195,4195,200
20240213,133300,367748645,4195,4195,4195,4195,0
20240213,133200,367748645,4195,4195,4195,4195,1
20240213,133100,367744450,4195,4195,4195,4195,136
20240213,133000,367173930,4195,4190,4195,4190,258
20240213,132900,366092905,4185,4185,4185,4185,124
20240213,132800,365573965,4190,4190,4190,4190,181
20240213,132700,364815575,4195,4195,4195,4195,22
20240213,132600,364723285,4195,4195,4195,4195,1
20240213,132500,364719090,4190,4195,4195,4190,903
20240213,132400,360935505,4195,4195,4195,4195,67
20240213,132300,360654440,4195,4195,4195,4195,51
20240213,132200,360440495,4190,4190,4190,4190,1
20240213,132100,360436305,4195,4190,4195,4190,5
20240213,132000,360415335,4190,4190,4190,4190,0
20240213,131900,360415335,4190,4190,4190,4190,0
20240213,131800,360415335,4190,4190,4190,4190,4
20240213,131700,360398575,4190,4190,4190,4190,0
20240213,131600,360398575,4190,4190,4190,4190,53
20240213,131500,360176505,4195,4190,4195,4190,118
20240213,131400,359682080,4195,4195,4195,4190,25
20240213,131300,359577310,4195,4190,4195,4190,127
20240213,131200,359045170,4190,4195,4195,4190,750
20240213,131100,355902560,4195,4195,4195,4195,51
20240213,131000,355688615,4195,4195,4195,4195,0
20240213,130900,355688615,4195,4195,4195,4195,0
20240213,130800,355688615,4195,4195,4195,4195,1
20240213,130700,355684420,4190,4190,4190,4190,40
20240213,130600,355516820,4195,4195,4195,4195,0
20240213,130500,355516820,4195,4195,4195,4195,1
20240213,130400,355512625,4190,4190,4190,4190,4
20240213,130300,355495865,4195,4190,4195,4190,81
20240213,130200,355156455,4190,4195,4195,4190,86
20240213,130100,354795760,4195,4195,4195,4195,0
20240213,130000,354795760,4195,4195,4195,4195,0
20240213,125900,354795760,4195,4195,4195,4195,6
20240213,125800,354770590,4195,4195,4195,4195,41
20240213,125700,354598595,4195,4195,4195,4195,10
20240213,125600,354556645,4195,4195,4195,4195,0
20240213,125500,354556645,4195,4195,4195,4195,0
20240213,125400,354556645,4195,4195,4195,4195,1
20240213,125300,354552450,4190,4190,4190,4190,300
20240213,125200,353295450,4195,4195,4195,4195,1
20240213,125100,353291255,4195,4195,4195,4195,2
20240213,125000,353282865,4190,4190,4190,4190,12
20240213,124900,353232585,4190,4190,4190,4190,0
20240213,124800,353232585,4190,4190,4190,4190,435
20240213,124700,351409935,4190,4190,4190,4190,68
20240213,124600,351125015,4190,4195,4195,4190,33
20240213,124500,350986715,4195,4195,4195,4195,1
20240213,124400,350982520,4190,4190,4190,4190,0
20240213,124300,350982520,4190,4190,4190,4190,0
20240213,124200,350982520,4190,4190,4190,4190,17
20240213,124100,350911290,4190,4190,4190,4190,180
20240213,124000,350157090,4195,4200,4200,4195,74
20240213,123900,349846650,4200,4200,4200,4200,2
20240213,123800,349838250,4195,4195,4195,4195,1
20240213,123700,349834055,4200,4200,4200,4200,0
20240213,123600,349834055,4200,4195,4200,4195,31
20240213,123500,349704005,4190,4190,4190,4190,0
20240213,123400,349704005,4190,4190,4190,4190,1
20240213,123300,349699815,4190,4190,4190,4190,50
20240213,123200,349490315,4190,4200,4200,4190,12
20240213,123100,349440015,4200,4195,4200,4195,27
20240213,123000,349326745,4200,4200,4200,4200,0
20240213,122900,349326745,4200,4200,4200,4200,3
20240213,122800,349314145,4200,4200,4200,4200,0
20240213,122700,349314145,4200,4200,4200,4200,486
20240213,122600,347272945,4200,4195,4200,4195,156
20240213,122500,346618520,4200,4200,4200,4200,2
20240213,122400,346610120,4195,4195,4195,4195,27
20240213,122300,346496855,4200,4200,4200,4200,1
20240213,122200,346492655,4195,4195,4195,4195,20
20240213,122100,346408755,4200,4195,4200,4195,651
20240213,122000,343677555,4195,4195,4195,4195,300
20240213,121900,342419055,4195,4200,4200,4195,184
20240213,121800,341647160,4200,4200,4200,4200,0
20240213,121700,341647160,4200,4200,4200,4200,1
20240213,121600,341642960,4200,4195,4200,4195,3277
20240213,121500,327895830,4195,4195,4195,4195,1
20240213,121400,327891635,4195,4195,4195,4195,0
20240213,121300,327891635,4195,4195,4195,4195,2
20240213,121200,327883245,4185,4185,4185,4185,0
20240213,121100,327883245,4185,4190,4195,4185,646
20240213,121000,325179435,4195,4195,4195,4195,0
20240213,120900,325179435,4195,4195,4195,4195,1
20240213,120800,325175240,4195,4195,4195,4195,2
20240213,120700,325166850,4195,4195,4195,4195,1
20240213,120600,325162655,4190,4190,4190,4190,110
20240213,120500,324701755,4195,4190,4195,4185,3050
20240213,120400,311936450,4195,4195,4195,4195,0
20240213,120300,311936450,4195,4190,4195,4190,12
20240213,120200,311886150,4195,4195,4195,4195,0
20240213,120100,311886150,4195,4195,4195,4195,1
20240213,120000,311881955,4190,4190,4190,4190,0
20240213,115900,311881955,4190,4190,4195,4190,266
20240213,115800,310767410,4195,4195,4195,4195,0
20240213,115700,310767410,4195,4195,4195,4195,1
20240213,115600,310763215,4185,4185,4185,4185,47
20240213,115500,310566520,4195,4190,4195,4190,30
20240213,115400,310440815,4195,4195,4195,4195,0
20240213,115300,310440815,4195,4195,4195,4195,2
20240213,115200,310432425,4195,4195,4195,4195,0
20240213,115100,310432425,4195,4190,4195,4190,478
20240213,115000,308429600,4190,4190,4190,4190,0
20240213,114900,308429600,4190,4190,4190,4190,15
20240213,114800,308366750,4185,4190,4190,4185,18
20240213,114700,308291375,4190,4190,4190,4185,110
20240213,114600,307830975,4190,4190,4190,4190,0
20240213,114500,307830975,4190,4190,4190,4190,101
20240213,114400,307407785,4190,4195,4195,4190,100
20240213,114300,306988535,4195,4195,4195,4195,1
20240213,114200,306984340,4195,4195,4195,4195,0
20240213,114100,306984340,4195,4195,4195,4195,9
20240213,114000,306946585,4195,4195,4195,4195,0
20240213,113900,306946585,4195,4195,4195,4190,11
20240213,113800,306900465,4195,4195,4195,4195,300
20240213,113700,305641965,4195,4195,4195,4195,1
20240213,113600,305637770,4195,4195,4195,4195,0
20240213,113500,305637770,4195,4190,4195,4190,102
20240213,113400,305210380,4190,4190,4190,4190,112
20240213,113300,304741100,4195,4195,4195,4195,1
20240213,113200,304736905,4190,4190,4190,4190,232
20240213,113100,303764825,4190,4190,4190,4185,159
20240213,113000,303099115,4185,4185,4185,4185,9
20240213,112900,303061450,4185,4185,4190,4185,335
20240213,112800,301659470,4190,4190,4190,4190,0
20240213,112700,301659470,4190,4190,4190,4190,1
20240213,112600,301655280,4190,4190,4190,4190,2
20240213,112500,301646900,4190,4190,4190,4190,3
20240213,112400,301634330,4190,4185,4190,4185,455
20240213,112300,299729905,4190,4185,4190,4185,270
20240213,112200,298599415,4190,4190,4190,4190,0
20240213,112100,298599415,4190,4190,4190,4190,1
20240213,112000,298595225,4185,4190,4190,4185,64
20240213,111900,298327105,4190,4195,4195,4190,1300
20240213,111800,292879505,4195,4195,4195,4195,34
20240213,111700,292736875,4195,4195,4195,4195,2
20240213,111600,292728485,4195,4195,4195,4195,0
20240213,111500,292728485,4195,4200,4200,4195,73
20240213,111400,292421890,4195,4195,4195,4195,62
20240213,111300,292161800,4195,4195,4195,4195,14
20240213,111200,292103070,4195,4190,4195,4190,2071
20240213,111100,283419485,4190,4190,4190,4190,1
20240213,111000,283415295,4190,4190,4190,4190,11
20240213,110900,283369205,4190,4190,4190,4190,4
20240213,110800,283352445,4185,4185,4190,4185,156
20240213,110700,282699580,4190,4190,4190,4190,31
20240213,110600,282569690,4190,4190,4190,4190,209
20240213,110500,281693980,4190,4190,4190,4190,2
20240213,110400,281685600,4180,4185,4185,4180,87
20240213,110300,281321890,4185,4185,4185,4185,61
20240213,110200,281066605,4185,4190,4190,4185,2378
20240213,110100,271114605,4190,4190,4190,4190,10
20240213,110000,271072705,4190,4185,4190,4185,498
20240213,105900,268988470,4190,4195,4195,4190,72
20240213,105800,268686785,4195,4195,4195,4195,0
20240213,105700,268686785,4195,4195,4195,4195,11
20240213,105600,268640640,4190,4185,4195,4185,1033
20240213,105500,264317335,4185,4195,4195,4185,3444
20240213,105400,249900155,4190,4190,4190,4190,201
20240213,105300,249057965,4190,4190,4190,4185,525
20240213,105200,246860715,4190,4190,4190,4190,5
20240213,105100,246839765,4190,4190,4190,4190,6
20240213,105000,246814625,4185,4185,4190,4185,289
20240213,104900,245605110,4190,4190,4190,4190,1
20240213,104800,245600920,4185,4190,4190,4185,56
20240213,104700,245366530,4190,4190,4190,4190,2
20240213,104600,245358150,4190,4190,4190,4190,78
20240213,104500,245031330,4185,4185,4190,4185,226
20240213,104400,244085490,4190,4190,4190,4190,115
20240213,104300,243603640,4190,4190,4190,4190,26
20240213,104200,243494700,4185,4185,4185,4185,0
20240213,104100,243494700,4185,4195,4195,4185,1336
20240213,104000,237903000,4195,4195,4195,4195,1
20240213,103900,237898805,4195,4195,4195,4195,21
20240213,103800,237810710,4195,4195,4195,4195,0
20240213,103700,237810710,4195,4195,4195,4190,135
20240213,103600,237244520,4195,4195,4195,4195,30
20240213,103500,237118670,4195,4195,4195,4195,1
20240213,103400,237114475,4195,4195,4195,4195,1
20240213,103300,237110280,4200,4200,4200,4185,140
20240213,103200,236524230,4200,4200,4200,4200,0
20240213,103100,236524230,4200,4190,4200,4185,150
20240213,103000,235895105,4190,4190,4190,4190,0
20240213,102900,235895105,4190,4190,4190,4190,7
20240213,102800,235865775,4190,4190,4190,4190,1
20240213,102700,235861585,4185,4190,4200,4185,137
20240213,102600,235287745,4190,4190,4190,4190,944
20240213,102500,231332385,4190,4185,4190,4185,3
20240213,102400,231319825,4185,4190,4190,4185,28
20240213,102300,231202545,4185,4190,4190,4185,123
20240213,102200,230687785,4185,4185,4185,4185,1183
20240213,102100,225736930,4190,4195,4195,4190,16
20240213,102000,225669885,4180,4180,4180,4180,0
20240213,101900,225669885,4180,4195,4195,4180,91
20240213,101800,225289490,4180,4190,4190,4180,202
20240213,101700,224445015,4195,4195,4195,4195,48
20240213,101600,224243655,4195,4195,4195,4190,25
20240213,101500,224138855,4195,4195,4195,4195,2
20240213,101400,224130465,4180,4190,4190,4180,7445
20240213,101300,192972765,4185,4195,4195,4185,1523
20240213,101200,186597020,4190,4190,4190,4190,0
20240213,101100,186597020,4190,4190,4195,4190,1809
20240213,101000,179017305,4190,4190,4190,4190,0
20240213,100900,179017305,4190,4190,4195,4190,755
20240213,100800,175853410,4190,4195,4195,4190,1002
20240213,100700,171655020,4190,4190,4195,4190,1215
20240213,100600,166563770,4190,4205,4205,4190,4253
20240213,100500,148722240,4205,4205,4205,4205,6
20240213,100400,148697010,4205,4200,4205,4200,58
20240213,100300,148453245,4200,4200,4200,4200,1
20240213,100200,148449045,4205,4205,4205,4200,138
20240213,100100,147869425,4210,4210,4210,4210,0
20240213,100000,147869425,4210,4205,4210,4200,1468
20240213,095900,141701480,4210,4215,4215,4210,1316
20240213,095800,136161105,4210,4210,4210,4210,66
20240213,095700,135883245,4215,4215,4215,4215,500
20240213,095600,133775745,4215,4215,4215,4215,1
20240213,095500,133771530,4210,4210,4215,4205,1102
20240213,095400,129129510,4210,4210,4210,4210,100
20240213,095300,128708510,4210,4210,4210,4210,1015
20240213,095200,124435360,4205,4210,4210,4205,202
20240213,095100,123585440,4205,4205,4205,4205,0
20240213,095000,123585440,4205,4205,4205,4205,5
20240213,094900,123564415,4205,4205,4205,4205,1
20240213,094800,123560210,4210,4205,4210,4205,135
20240213,094700,122991875,4210,4200,4210,4200,1005
20240213,094600,118770825,4210,4200,4210,4200,3764
20240213,094500,102961025,4195,4200,4200,4195,478
20240213,094400,100955185,4195,4200,4200,4195,17
20240213,094300,100883860,4195,4195,4195,4195,11
20240213,094200,100837715,4195,4195,4195,4195,22
20240213,094100,100745425,4195,4195,4195,4195,6
20240213,094000,100720255,4190,4190,4190,4190,1025
20240213,093900,96425505,4195,4195,4195,4195,0
20240213,093800,96425505,4195,4195,4195,4195,4
20240213,093700,96408725,4195,4195,4195,4195,17
20240213,093600,96337410,4190,4195,4195,4190,1297
20240213,093500,90901275,4195,4195,4195,4195,1
20240213,093400,90897080,4195,4195,4195,4195,8
20240213,093300,90863520,4195,4195,4195,4195,3
20240213,093200,90850935,4195,4190,4195,4190,67
20240213,093100,90570085,4195,4190,4195,4190,79
20240213,093000,90239045,4195,4195,4195,4195,29
20240213,092900,90117390,4190,4195,4195,4190,339
20240213,092800,88696630,4195,4190,4195,4190,113
20240213,092700,88222600,4195,4195,4195,4195,107
20240213,092600,87773735,4195,4195,4195,4195,18
20240213,092500,87698225,4195,4195,4195,4195,528
20240213,092400,85483265,4200,4200,4200,4200,0
20240213,092300,85483265,4200,4205,4205,4200,4337
20240213,092200,67267770,4210,4210,4210,4210,24
20240213,092100,67166730,4200,4210,4210,4200,1969
20240213,092000,58892430,4215,4215,4215,4215,237
20240213,091900,57893475,4210,4210,4215,4210,267
20240213,091800,56769335,4215,4210,4215,4210,191
20240213,091700,55964865,4215,4215,4215,4215,200
20240213,091600,55121865,4215,4215,4215,4215,11
20240213,091500,55075500,4215,4215,4220,4215,1378
20240213,091400,49266980,4215,4215,4215,4215,16
20240213,091300,49199540,4205,4205,4205,4205,24
20240213,091200,49098620,4200,4205,4205,4200,241
20240213,091100,48086045,4215,4215,4215,4215,0
20240213,091000,48086045,4215,4200,4215,4200,3981
20240213,090900,31338145,4200,4200,4205,4195,3441
20240213,090800,16886440,4195,4195,4195,4195,261
20240213,090700,15791545,4195,4195,4195,4195,150
20240213,090600,15162295,4195,4195,4195,4195,14
20240213,090500,15103565,4195,4190,4195,4185,913
20240213,090400,11276150,4185,4190,4190,4185,120
20240213,090300,10773945,4185,4185,4185,4185,10
20240213,090200,10732095,4200,4200,4200,4200,0
20240213,090100,10732095,4200,4195,4200,4185,853
20240213,090000,7156170,4195,4180,4195,4180,1711