KissMeData/220180/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203200,387319815,4085,4085,4085,4085,2948
20240213,203100,387319815,4085,4085,4085,4085,0
20240213,203000,387319815,4085,4085,4085,4085,0
20240213,202900,387319815,4085,4085,4085,4085,0
20240213,202800,387319815,4085,4085,4085,4085,0
20240213,202700,387319815,4085,4085,4085,4085,0
20240213,202600,387319815,4085,4085,4085,4085,0
20240213,202500,387319815,4085,4085,4085,4085,0
20240213,202400,387319815,4085,4085,4085,4085,0
20240213,202300,387319815,4085,4085,4085,4085,0
20240213,202200,387319815,4085,4085,4085,4085,0
20240213,202100,387319815,4085,4085,4085,4085,0
20240213,202000,387319815,4085,4085,4085,4085,0
20240213,201900,387319815,4085,4085,4085,4085,0
20240213,201800,387319815,4085,4085,4085,4085,0
20240213,201700,387319815,4085,4085,4085,4085,0
20240213,201600,387319815,4085,4085,4085,4085,0
20240213,201500,387319815,4085,4085,4085,4085,0
20240213,201400,387319815,4085,4085,4085,4085,0
20240213,201300,387319815,4085,4085,4085,4085,0
20240213,201200,387319815,4085,4085,4085,4085,0
20240213,201100,387319815,4085,4085,4085,4085,0
20240213,201000,387319815,4085,4085,4085,4085,0
20240213,200900,387319815,4085,4085,4085,4085,0
20240213,200800,387319815,4085,4085,4085,4085,0
20240213,200700,387319815,4085,4085,4085,4085,0
20240213,200600,387319815,4085,4085,4085,4085,0
20240213,200500,387319815,4085,4085,4085,4085,0
20240213,200400,387319815,4085,4085,4085,4085,0
20240213,200300,387319815,4085,4085,4085,4085,0
20240213,200200,387319815,4085,4085,4085,4085,2948
20240213,200100,387319815,4085,4085,4085,4085,0
20240213,200000,387319815,4085,4085,4085,4085,0
20240213,195900,387319815,4085,4085,4085,4085,0
20240213,195800,387319815,4085,4085,4085,4085,0
20240213,195700,387319815,4085,4085,4085,4085,0
20240213,195600,387319815,4085,4085,4085,4085,0
20240213,195500,387319815,4085,4085,4085,4085,0
20240213,195400,387319815,4085,4085,4085,4085,0
20240213,195300,387319815,4085,4085,4085,4085,0
20240213,195200,387319815,4085,4085,4085,4085,0
20240213,195100,387319815,4085,4085,4085,4085,0
20240213,195000,387319815,4085,4085,4085,4085,0
20240213,194900,387319815,4085,4085,4085,4085,0
20240213,194800,387319815,4085,4085,4085,4085,0
20240213,194700,387319815,4085,4085,4085,4085,0
20240213,194600,387319815,4085,4085,4085,4085,0
20240213,194500,387319815,4085,4085,4085,4085,0
20240213,194400,387319815,4085,4085,4085,4085,0
20240213,194300,387319815,4085,4085,4085,4085,0
20240213,194200,387319815,4085,4085,4085,4085,0
20240213,194100,387319815,4085,4085,4085,4085,0
20240213,194000,387319815,4085,4085,4085,4085,0
20240213,193900,387319815,4085,4085,4085,4085,0
20240213,193800,387319815,4085,4085,4085,4085,0
20240213,193700,387319815,4085,4085,4085,4085,0
20240213,193600,387319815,4085,4085,4085,4085,0
20240213,193500,387319815,4085,4085,4085,4085,0
20240213,193400,387319815,4085,4085,4085,4085,0
20240213,193300,387319815,4085,4085,4085,4085,0
20240213,193200,387319815,4085,4085,4085,4085,2948
20240213,193100,387319815,4085,4085,4085,4085,0
20240213,193000,387319815,4085,4085,4085,4085,0
20240213,192900,387319815,4085,4085,4085,4085,0
20240213,192800,387319815,4085,4085,4085,4085,0
20240213,192700,387319815,4085,4085,4085,4085,0
20240213,192600,387319815,4085,4085,4085,4085,0
20240213,192500,387319815,4085,4085,4085,4085,0
20240213,192400,387319815,4085,4085,4085,4085,0
20240213,192300,387319815,4085,4085,4085,4085,0
20240213,192200,387319815,4085,4085,4085,4085,0
20240213,192100,387319815,4085,4085,4085,4085,0
20240213,192000,387319815,4085,4085,4085,4085,0
20240213,191900,387319815,4085,4085,4085,4085,0
20240213,191800,387319815,4085,4085,4085,4085,0
20240213,191700,387319815,4085,4085,4085,4085,0
20240213,191600,387319815,4085,4085,4085,4085,0
20240213,191500,387319815,4085,4085,4085,4085,0
20240213,191400,387319815,4085,4085,4085,4085,0
20240213,191300,387319815,4085,4085,4085,4085,0
20240213,191200,387319815,4085,4085,4085,4085,0
20240213,191100,387319815,4085,4085,4085,4085,0
20240213,191000,387319815,4085,4085,4085,4085,0
20240213,190900,387319815,4085,4085,4085,4085,0
20240213,190800,387319815,4085,4085,4085,4085,0
20240213,190700,387319815,4085,4085,4085,4085,0
20240213,190600,387319815,4085,4085,4085,4085,0
20240213,190500,387319815,4085,4085,4085,4085,0
20240213,190400,387319815,4085,4085,4085,4085,0
20240213,190300,387319815,4085,4085,4085,4085,0
20240213,190200,387319815,4085,4085,4085,4085,2948
20240213,190100,387319815,4085,4085,4085,4085,0
20240213,190000,387319815,4085,4085,4085,4085,0
20240213,185900,387319815,4085,4085,4085,4085,0
20240213,185800,387319815,4085,4085,4085,4085,0
20240213,185700,387319815,4085,4085,4085,4085,0
20240213,185600,387319815,4085,4085,4085,4085,0
20240213,185500,387319815,4085,4085,4085,4085,0
20240213,185400,387319815,4085,4085,4085,4085,0
20240213,185300,387319815,4085,4085,4085,4085,0
20240213,185200,387319815,4085,4085,4085,4085,0
20240213,185100,387319815,4085,4085,4085,4085,0
20240213,185000,387319815,4085,4085,4085,4085,0
20240213,184900,387319815,4085,4085,4085,4085,0
20240213,184800,387319815,4085,4085,4085,4085,0
20240213,184700,387319815,4085,4085,4085,4085,0
20240213,184600,387319815,4085,4085,4085,4085,0
20240213,184500,387319815,4085,4085,4085,4085,0
20240213,184400,387319815,4085,4085,4085,4085,0
20240213,184300,387319815,4085,4085,4085,4085,0
20240213,184200,387319815,4085,4085,4085,4085,0
20240213,184100,387319815,4085,4085,4085,4085,0
20240213,184000,387319815,4085,4085,4085,4085,0
20240213,183900,387319815,4085,4085,4085,4085,0
20240213,183800,387319815,4085,4085,4085,4085,0
20240213,183700,387319815,4085,4085,4085,4085,0
20240213,183600,387319815,4085,4085,4085,4085,0
20240213,183500,387319815,4085,4085,4085,4085,0
20240213,183400,387319815,4085,4085,4085,4085,0
20240213,183300,387319815,4085,4085,4085,4085,0
20240213,183200,387319815,4085,4085,4085,4085,2948
20240213,183100,387319815,4085,4085,4085,4085,0
20240213,183000,387319815,4085,4085,4085,4085,0
20240213,182900,387319815,4085,4085,4085,4085,0
20240213,182800,387319815,4085,4085,4085,4085,0
20240213,182700,387319815,4085,4085,4085,4085,0
20240213,182600,387319815,4085,4085,4085,4085,0
20240213,182500,387319815,4085,4085,4085,4085,0
20240213,182400,387319815,4085,4085,4085,4085,0
20240213,182300,387319815,4085,4085,4085,4085,0
20240213,182200,387319815,4085,4085,4085,4085,0
20240213,182100,387319815,4085,4085,4085,4085,0
20240213,182000,387319815,4085,4085,4085,4085,0
20240213,181900,387319815,4085,4085,4085,4085,0
20240213,181800,387319815,4085,4085,4085,4085,0
20240213,181700,387319815,4085,4085,4085,4085,0
20240213,181600,387319815,4085,4085,4085,4085,0
20240213,181500,387319815,4085,4085,4085,4085,0
20240213,181400,387319815,4085,4085,4085,4085,0
20240213,181300,387319815,4085,4085,4085,4085,0
20240213,181200,387319815,4085,4085,4085,4085,0
20240213,181100,387319815,4085,4085,4085,4085,0
20240213,181000,387319815,4085,4085,4085,4085,0
20240213,180900,387319815,4085,4085,4085,4085,0
20240213,180800,387319815,4085,4085,4085,4085,0
20240213,180700,387319815,4085,4085,4085,4085,0
20240213,180600,387319815,4085,4085,4085,4085,0
20240213,180500,387319815,4085,4085,4085,4085,0
20240213,180400,387319815,4085,4085,4085,4085,0
20240213,180300,387319815,4085,4085,4085,4085,0
20240213,180200,387319815,4085,4085,4085,4085,2948
20240213,180100,387319815,4085,4085,4085,4085,0
20240213,180000,387319815,4085,4085,4085,4085,0
20240213,175900,387319815,4085,4085,4085,4085,0
20240213,175800,387319815,4085,4085,4085,4085,0
20240213,175700,387319815,4085,4085,4085,4085,0
20240213,175600,387319815,4085,4085,4085,4085,0
20240213,175500,387319815,4085,4085,4085,4085,0
20240213,175400,387319815,4085,4085,4085,4085,0
20240213,175300,387319815,4085,4085,4085,4085,0
20240213,175200,387319815,4085,4085,4085,4085,0
20240213,175100,387319815,4085,4085,4085,4085,0
20240213,175000,387319815,4085,4085,4085,4085,0
20240213,174900,387319815,4085,4085,4085,4085,0
20240213,174800,387319815,4085,4085,4085,4085,0
20240213,174700,387319815,4085,4085,4085,4085,0
20240213,174600,387319815,4085,4085,4085,4085,0
20240213,174500,387319815,4085,4085,4085,4085,0
20240213,174400,387319815,4085,4085,4085,4085,0
20240213,174300,387319815,4085,4085,4085,4085,0
20240213,174200,387319815,4085,4085,4085,4085,0
20240213,174100,387319815,4085,4085,4085,4085,0
20240213,174000,387319815,4085,4085,4085,4085,0
20240213,173900,387319815,4085,4085,4085,4085,0
20240213,173800,387319815,4085,4085,4085,4085,0
20240213,173700,387319815,4085,4085,4085,4085,0
20240213,173600,387319815,4085,4085,4085,4085,0
20240213,173500,387319815,4085,4085,4085,4085,0
20240213,173400,387319815,4085,4085,4085,4085,0
20240213,173300,387319815,4085,4085,4085,4085,0
20240213,173200,387319815,4085,4085,4085,4085,2948
20240213,173100,387319815,4085,4085,4085,4085,0
20240213,173000,387319815,4085,4085,4085,4085,0
20240213,172900,387319815,4085,4085,4085,4085,0
20240213,172800,387319815,4085,4085,4085,4085,0
20240213,172700,387319815,4085,4085,4085,4085,0
20240213,172600,387319815,4085,4085,4085,4085,0
20240213,172500,387319815,4085,4085,4085,4085,0
20240213,172400,387319815,4085,4085,4085,4085,0
20240213,172300,387319815,4085,4085,4085,4085,0
20240213,172200,387319815,4085,4085,4085,4085,0
20240213,172100,387319815,4085,4085,4085,4085,0
20240213,172000,387319815,4085,4085,4085,4085,0
20240213,171900,387319815,4085,4085,4085,4085,0
20240213,171800,387319815,4085,4085,4085,4085,0
20240213,171700,387319815,4085,4085,4085,4085,0
20240213,171600,387319815,4085,4085,4085,4085,0
20240213,171500,387319815,4085,4085,4085,4085,0
20240213,171400,387319815,4085,4085,4085,4085,0
20240213,171300,387319815,4085,4085,4085,4085,0
20240213,171200,387319815,4085,4085,4085,4085,0
20240213,171100,387319815,4085,4085,4085,4085,0
20240213,171000,387319815,4085,4085,4085,4085,0
20240213,170900,387319815,4085,4085,4085,4085,0
20240213,170800,387319815,4085,4085,4085,4085,0
20240213,170700,387319815,4085,4085,4085,4085,0
20240213,170600,387319815,4085,4085,4085,4085,0
20240213,170500,387319815,4085,4085,4085,4085,0
20240213,170400,387319815,4085,4085,4085,4085,0
20240213,170300,387319815,4085,4085,4085,4085,0
20240213,170200,387319815,4085,4085,4085,4085,2948
20240213,170100,387319815,4085,4085,4085,4085,0
20240213,170000,387319815,4085,4085,4085,4085,0
20240213,165900,387319815,4085,4085,4085,4085,0
20240213,165800,387319815,4085,4085,4085,4085,0
20240213,165700,387319815,4085,4085,4085,4085,0
20240213,165600,387319815,4085,4085,4085,4085,0
20240213,165500,387319815,4085,4085,4085,4085,0
20240213,165400,387319815,4085,4085,4085,4085,0
20240213,165300,387319815,4085,4085,4085,4085,0
20240213,165200,387319815,4085,4085,4085,4085,0
20240213,165100,387319815,4085,4085,4085,4085,0
20240213,165000,387319815,4085,4085,4085,4085,0
20240213,164900,387319815,4085,4085,4085,4085,0
20240213,164800,387319815,4085,4085,4085,4085,0
20240213,164700,387319815,4085,4085,4085,4085,0
20240213,164600,387319815,4085,4085,4085,4085,0
20240213,164500,387319815,4085,4085,4085,4085,0
20240213,164400,387319815,4085,4085,4085,4085,0
20240213,164300,387319815,4085,4085,4085,4085,0
20240213,164200,387319815,4085,4085,4085,4085,0
20240213,164100,387319815,4085,4085,4085,4085,0
20240213,164000,387319815,4085,4085,4085,4085,0
20240213,163900,387319815,4085,4085,4085,4085,0
20240213,163800,387319815,4085,4085,4085,4085,0
20240213,163700,387319815,4085,4085,4085,4085,0
20240213,163600,387319815,4085,4085,4085,4085,0
20240213,163500,387319815,4085,4085,4085,4085,0
20240213,163400,387319815,4085,4085,4085,4085,0
20240213,163300,387319815,4085,4085,4085,4085,0
20240213,163200,387319815,4085,4085,4085,4085,2948
20240213,163100,387319815,4085,4085,4085,4085,0
20240213,163000,387319815,4085,4085,4085,4085,0
20240213,162900,387319815,4085,4085,4085,4085,0
20240213,162800,387319815,4085,4085,4085,4085,0
20240213,162700,387319815,4085,4085,4085,4085,0
20240213,162600,387319815,4085,4085,4085,4085,0
20240213,162500,387319815,4085,4085,4085,4085,0
20240213,162400,387319815,4085,4085,4085,4085,0
20240213,162300,387319815,4085,4085,4085,4085,0
20240213,162200,387319815,4085,4085,4085,4085,0
20240213,162100,387319815,4085,4085,4085,4085,0
20240213,162000,387319815,4085,4085,4085,4085,0
20240213,161900,387319815,4085,4085,4085,4085,0
20240213,161800,387319815,4085,4085,4085,4085,0
20240213,161700,387319815,4085,4085,4085,4085,0
20240213,161600,387319815,4085,4085,4085,4085,0
20240213,161500,387319815,4085,4085,4085,4085,0
20240213,161400,387319815,4085,4085,4085,4085,0
20240213,161300,387319815,4085,4085,4085,4085,0
20240213,161200,387319815,4085,4085,4085,4085,0
20240213,161100,387319815,4085,4085,4085,4085,0
20240213,161000,387319815,4085,4085,4085,4085,0
20240213,160900,387319815,4085,4085,4085,4085,0
20240213,160800,387319815,4085,4085,4085,4085,0
20240213,160700,387319815,4085,4085,4085,4085,0
20240213,160600,387319815,4085,4085,4085,4085,0
20240213,160500,387319815,4085,4085,4085,4085,0
20240213,160400,387319815,4085,4085,4085,4085,0
20240213,160300,387319815,4085,4085,4085,4085,0
20240213,160200,387319815,4085,4085,4085,4085,2948
20240213,160100,387319815,4085,4085,4085,4085,0
20240213,160000,387319815,4085,4085,4085,4085,0
20240213,155900,387319815,4085,4085,4085,4085,0
20240213,155800,387319815,4085,4085,4085,4085,0
20240213,155700,387319815,4085,4085,4085,4085,0
20240213,155600,387319815,4085,4085,4085,4085,0
20240213,155500,387319815,4085,4085,4085,4085,0
20240213,155400,387319815,4085,4085,4085,4085,0
20240213,155300,387319815,4085,4085,4085,4085,0
20240213,155200,387319815,4085,4085,4085,4085,0
20240213,155100,387319815,4085,4085,4085,4085,0
20240213,155000,387319815,4085,4085,4085,4085,0
20240213,154900,387319815,4085,4085,4085,4085,0
20240213,154800,387319815,4085,4085,4085,4085,0
20240213,154700,387319815,4085,4085,4085,4085,0
20240213,154600,387319815,4085,4085,4085,4085,0
20240213,154500,387319815,4085,4085,4085,4085,0
20240213,154400,387319815,4085,4085,4085,4085,0
20240213,154300,387319815,4085,4085,4085,4085,0
20240213,154200,387319815,4085,4085,4085,4085,0
20240213,154100,387319815,4085,4085,4085,4085,0
20240213,154000,387319815,4085,4085,4085,4085,0
20240213,153900,387319815,4085,4085,4085,4085,0
20240213,153800,387319815,4085,4085,4085,4085,0
20240213,153700,387319815,4085,4085,4085,4085,0
20240213,153600,387319815,4085,4085,4085,4085,0
20240213,153500,387319815,4085,4085,4085,4085,0
20240213,153400,387319815,4085,4085,4085,4085,0
20240213,153300,387319815,4085,4085,4085,4085,0
20240213,153200,387319815,4085,4085,4085,4085,2948
20240213,153100,387319815,4085,4085,4085,4085,0
20240213,153000,387319815,4085,4085,4085,4085,2948
20240213,152900,375277235,4080,4080,4080,4080,0
20240213,152800,375277235,4080,4080,4080,4080,0
20240213,152700,375277235,4080,4080,4080,4080,0
20240213,152600,375277235,4080,4080,4080,4080,0
20240213,152500,375277235,4080,4080,4080,4080,0
20240213,152400,375277235,4080,4080,4080,4080,0
20240213,152300,375277235,4080,4080,4080,4080,0
20240213,152200,375277235,4080,4080,4080,4080,0
20240213,152100,375277235,4080,4080,4080,4080,0
20240213,152000,375277235,4080,4080,4080,4080,0
20240213,151900,375277235,4080,4075,4080,4050,311
20240213,151800,374009415,4070,4065,4075,4065,518
20240213,151700,371899245,4070,4070,4070,4070,0
20240213,151600,371899245,4070,4070,4070,4070,200
20240213,151500,371085245,4070,4070,4070,4070,0
20240213,151400,371085245,4070,4070,4070,4070,500
20240213,151300,369050245,4070,4070,4070,4070,100
20240213,151200,368643245,4070,4050,4070,4050,978
20240213,151100,364677545,4050,4050,4050,4050,123
20240213,151000,364179395,4040,4055,4055,4040,171
20240213,150900,363487595,4070,4065,4070,4065,146
20240213,150800,362893690,4070,4065,4070,4065,303
20240213,150700,361660575,4060,4050,4065,4040,569
20240213,150600,359352260,4040,4040,4040,4040,0
20240213,150500,359352260,4040,4040,4040,4040,3
20240213,150400,359340140,4040,4040,4040,4040,0
20240213,150300,359340140,4040,4040,4040,4040,0
20240213,150200,359340140,4040,4040,4040,4040,0
20240213,150100,359340140,4040,4040,4040,4040,100
20240213,150000,358936140,4060,4060,4060,4060,0
20240213,145900,358936140,4060,4060,4060,4060,0
20240213,145800,358936140,4060,4060,4060,4060,0
20240213,145700,358936140,4060,4060,4060,4060,0
20240213,145600,358936140,4060,4060,4060,4060,0
20240213,145500,358936140,4060,4060,4060,4060,0
20240213,145400,358936140,4060,4060,4060,4060,0
20240213,145300,358936140,4060,4060,4060,4060,0
20240213,145200,358936140,4060,4040,4060,4040,13
20240213,145100,358883570,4040,4040,4040,4040,0
20240213,145000,358883570,4040,4040,4040,4040,0
20240213,144900,358883570,4040,4030,4040,4025,454
20240213,144800,357053210,4030,4030,4030,4030,0
20240213,144700,357053210,4030,4030,4030,4030,0
20240213,144600,357053210,4030,4030,4030,4030,10
20240213,144500,357012910,4030,4030,4030,4030,56
20240213,144400,356787230,4030,4035,4035,4030,1025
20240213,144300,352651480,4035,4035,4035,4035,0
20240213,144200,352651480,4035,4035,4035,4035,0
20240213,144100,352651480,4035,4035,4035,4035,0
20240213,144000,352651480,4035,4035,4035,4035,0
20240213,143900,352651480,4035,4035,4035,4035,0
20240213,143800,352651480,4035,4035,4035,4035,44
20240213,143700,352473940,4035,4035,4035,4035,0
20240213,143600,352473940,4035,4040,4040,4035,1655
20240213,143500,345791235,4040,4040,4040,4040,0
20240213,143400,345791235,4040,4040,4040,4040,0
20240213,143300,345791235,4040,4040,4040,4040,0
20240213,143200,345791235,4040,4040,4040,4040,1
20240213,143100,345787195,4040,4040,4040,4040,100
20240213,143000,345383195,4040,4040,4040,4040,296
20240213,142900,344187355,4040,4040,4040,4040,0
20240213,142800,344187355,4040,4040,4040,4040,1
20240213,142700,344183315,4060,4060,4060,4060,0
20240213,142600,344183315,4060,4055,4060,4055,100
20240213,142500,343777795,4055,4055,4055,4055,0
20240213,142400,343777795,4055,4055,4055,4055,4
20240213,142300,343761575,4040,4040,4040,4040,0
20240213,142200,343761575,4040,4040,4040,4040,249
20240213,142100,342755615,4040,4040,4040,4040,7
20240213,142000,342727335,4035,4035,4035,4035,0
20240213,141900,342727335,4035,4035,4035,4035,0
20240213,141800,342727335,4035,4035,4035,4035,0
20240213,141700,342727335,4035,4035,4035,4035,80
20240213,141600,342404535,4035,4050,4050,4035,2728
20240213,141500,331375015,4050,4050,4050,4050,0
20240213,141400,331375015,4050,4050,4050,4050,0
20240213,141300,331375015,4050,4050,4050,4050,1
20240213,141200,331370965,4050,4050,4050,4050,28
20240213,141100,331257565,4060,4060,4060,4060,0
20240213,141000,331257565,4060,4060,4060,4060,0
20240213,140900,331257565,4060,4055,4060,4055,320
20240213,140800,329959865,4055,4055,4055,4055,230
20240213,140700,329027215,4055,4055,4055,4055,0
20240213,140600,329027215,4055,4055,4055,4055,0
20240213,140500,329027215,4055,4055,4055,4055,23
20240213,140400,328933950,4055,4060,4060,4055,18
20240213,140300,328860950,4055,4055,4055,4055,0
20240213,140200,328860950,4055,4055,4055,4055,0
20240213,140100,328860950,4055,4055,4055,4055,0
20240213,140000,328860950,4055,4055,4055,4055,5
20240213,135900,328840675,4065,4065,4065,4065,350
20240213,135800,327417925,4065,4065,4065,4065,0
20240213,135700,327417925,4065,4065,4065,4065,0
20240213,135600,327417925,4065,4065,4065,4065,0
20240213,135500,327417925,4065,4065,4065,4065,0
20240213,135400,327417925,4065,4065,4065,4065,0
20240213,135300,327417925,4065,4065,4065,4065,0
20240213,135200,327417925,4065,4065,4065,4065,1
20240213,135100,327413860,4065,4065,4065,4065,0
20240213,135000,327413860,4065,4065,4065,4065,0
20240213,134900,327413860,4065,4055,4065,4055,15
20240213,134800,327352985,4065,4065,4065,4065,9
20240213,134700,327316400,4060,4060,4060,4060,0
20240213,134600,327316400,4060,4060,4060,4060,0
20240213,134500,327316400,4060,4060,4060,4060,0
20240213,134400,327316400,4060,4060,4060,4060,1727
20240213,134300,320304780,4055,4055,4055,4055,0
20240213,134200,320304780,4055,4055,4055,4055,0
20240213,134100,320304780,4055,4055,4055,4055,0
20240213,134000,320304780,4055,4055,4055,4055,0
20240213,133900,320304780,4055,4055,4055,4055,0
20240213,133800,320304780,4055,4055,4055,4055,0
20240213,133700,320304780,4055,4055,4055,4055,0
20240213,133600,320304780,4055,4055,4055,4055,56
20240213,133500,320077700,4050,4050,4050,4050,0
20240213,133400,320077700,4050,4050,4050,4050,100
20240213,133300,319672700,4050,4050,4050,4050,0
20240213,133200,319672700,4050,4050,4050,4050,0
20240213,133100,319672700,4050,4050,4050,4050,0
20240213,133000,319672700,4050,4050,4050,4050,35
20240213,132900,319530950,4060,4060,4060,4060,0
20240213,132800,319530950,4060,4060,4060,4060,1
20240213,132700,319526890,4050,4050,4050,4050,0
20240213,132600,319526890,4050,4050,4050,4050,20
20240213,132500,319445890,4050,4050,4050,4050,250
20240213,132400,318433390,4050,4050,4050,4050,0
20240213,132300,318433390,4050,4050,4050,4050,150
20240213,132200,317825890,4050,4050,4050,4050,169
20240213,132100,317141440,4050,4050,4050,4050,0
20240213,132000,317141440,4050,4050,4050,4050,5
20240213,131900,317121190,4060,4060,4060,4060,0
20240213,131800,317121190,4060,4060,4060,4060,21
20240213,131700,317035930,4060,4060,4060,4060,203
20240213,131600,316211750,4055,4055,4055,4055,0
20240213,131500,316211750,4055,4055,4055,4055,0
20240213,131400,316211750,4055,4055,4055,4055,43
20240213,131300,316037385,4060,4060,4060,4060,311
20240213,131200,314774725,4060,4060,4060,4060,13
20240213,131100,314721945,4060,4060,4060,4060,210
20240213,131000,313869345,4060,4060,4060,4060,74
20240213,130900,313568905,4060,4060,4060,4060,0
20240213,130800,313568905,4060,4060,4060,4060,0
20240213,130700,313568905,4060,4060,4060,4060,0
20240213,130600,313568905,4060,4060,4060,4060,0
20240213,130500,313568905,4060,4060,4060,4060,10
20240213,130400,313528305,4055,4055,4055,4055,0
20240213,130300,313528305,4055,4055,4055,4055,0
20240213,130200,313528305,4055,4055,4055,4055,0
20240213,130100,313528305,4055,4055,4055,4055,0
20240213,130000,313528305,4055,4055,4055,4055,0
20240213,125900,313528305,4055,4055,4055,4055,24
20240213,125800,313430985,4055,4055,4055,4055,0
20240213,125700,313430985,4055,4055,4055,4055,0
20240213,125600,313430985,4055,4055,4055,4055,0
20240213,125500,313430985,4055,4055,4055,4055,1
20240213,125400,313426930,4060,4060,4060,4055,390
20240213,125300,311843585,4060,4060,4060,4060,29
20240213,125200,311725845,4060,4065,4065,4060,797
20240213,125100,308488645,4070,4065,4070,4065,3
20240213,125000,308476445,4065,4065,4065,4065,2
20240213,124900,308468315,4065,4065,4065,4065,67
20240213,124800,308195960,4065,4065,4065,4065,8
20240213,124700,308163440,4065,4065,4065,4065,65
20240213,124600,307899215,4065,4065,4065,4065,160
20240213,124500,307248815,4065,4065,4065,4065,0
20240213,124400,307248815,4065,4065,4065,4065,3
20240213,124300,307236620,4065,4065,4065,4065,0
20240213,124200,307236620,4065,4065,4065,4065,100
20240213,124100,306830120,4065,4065,4065,4065,0
20240213,124000,306830120,4065,4065,4065,4065,60
20240213,123900,306586220,4065,4065,4065,4065,0
20240213,123800,306586220,4065,4070,4070,4065,1077
20240213,123700,302202980,4075,4075,4075,4075,0
20240213,123600,302202980,4075,4075,4075,4075,0
20240213,123500,302202980,4075,4075,4075,4075,1
20240213,123400,302198905,4075,4075,4075,4075,99
20240213,123300,301795480,4080,4090,4090,4080,1167
20240213,123200,297023500,4090,4090,4090,4090,102
20240213,123100,296606320,4090,4090,4090,4090,81
20240213,123000,296275030,4090,4090,4095,4090,287
20240213,122900,295101055,4090,4090,4090,4090,578
20240213,122800,292737035,4090,4090,4095,4090,718
20240213,122700,289797100,4080,4090,4090,4080,643
20240213,122600,287167730,4090,4075,4090,4075,145
20240213,122500,286575355,4095,4095,4095,4095,0
20240213,122400,286575355,4095,4075,4095,4070,7654
20240213,122300,255233875,4095,4085,4095,4080,7994
20240213,122200,222513010,4090,4040,4090,4030,3560
20240213,122100,208010790,4075,4060,4075,4060,500
20240213,122000,205976725,4060,4040,4060,4035,1500
20240213,121900,199902630,4040,4040,4040,4040,10
20240213,121800,199862230,4040,4040,4040,4040,0
20240213,121700,199862230,4040,4040,4040,4040,0
20240213,121600,199862230,4040,4040,4040,4040,15
20240213,121500,199801630,4040,4035,4040,4035,67
20240213,121400,199531015,4035,4035,4035,4035,363
20240213,121300,198066310,4035,4035,4035,4035,0
20240213,121200,198066310,4035,4035,4035,4035,2
20240213,121100,198058240,4035,4035,4035,4035,7
20240213,121000,198029995,4035,4035,4035,4035,8
20240213,120900,197997715,4035,4035,4035,4035,177
20240213,120800,197283520,4035,4035,4035,4035,51
20240213,120700,197077735,4035,4035,4035,4035,0
20240213,120600,197077735,4035,4035,4035,4035,0
20240213,120500,197077735,4035,4035,4035,4035,12
20240213,120400,197029315,4035,4035,4035,4035,15
20240213,120300,196968790,4035,4045,4045,4035,372
20240213,120200,195465935,4045,4045,4045,4045,38
20240213,120100,195312225,4045,4050,4050,4045,1007
20240213,120000,191238205,4050,4050,4050,4050,18
20240213,115900,191165305,4050,4045,4050,4045,175
20240213,115800,190456610,4045,4050,4050,4045,315
20240213,115700,189180885,4050,4050,4050,4050,0
20240213,115600,189180885,4050,4050,4050,4050,5
20240213,115500,189160635,4055,4055,4055,4055,0
20240213,115400,189160635,4055,4055,4055,4055,0
20240213,115300,189160635,4055,4055,4055,4055,30
20240213,115200,189038985,4050,4050,4050,4050,200
20240213,115100,188228985,4050,4050,4050,4050,0
20240213,115000,188228985,4050,4050,4050,4050,0
20240213,114900,188228985,4050,4050,4050,4050,0
20240213,114800,188228985,4050,4050,4050,4050,3
20240213,114700,188216835,4050,4050,4050,4050,0
20240213,114600,188216835,4050,4050,4050,4050,100
20240213,114500,187811835,4050,4050,4050,4050,2
20240213,114400,187803735,4055,4055,4055,4055,2
20240213,114300,187795625,4055,4055,4055,4055,76
20240213,114200,187487445,4055,4055,4055,4055,0
20240213,114100,187487445,4055,4055,4055,4055,0
20240213,114000,187487445,4055,4055,4055,4055,2
20240213,113900,187479335,4065,4065,4065,4065,0
20240213,113800,187479335,4065,4055,4065,4055,2000
20240213,113700,179369075,4055,4055,4055,4055,0
20240213,113600,179369075,4055,4055,4055,4055,534
20240213,113500,177203705,4070,4070,4070,4055,1257
20240213,113400,172087730,4070,4055,4070,4055,20
20240213,113300,172006375,4075,4055,4075,4055,2582
20240213,113200,161496530,4060,4055,4060,4050,1200
20240213,113100,156630620,4055,4055,4055,4055,0
20240213,113000,156630620,4055,4055,4055,4055,0
20240213,112900,156630620,4055,4060,4060,4035,64
20240213,112800,156371650,4060,4050,4060,4050,314
20240213,112700,155097940,4055,4050,4055,4050,1373
20240213,112600,149537130,4050,4040,4050,4040,2446
20240213,112500,139641495,4030,4030,4030,4030,0
20240213,112400,139641495,4030,4030,4030,4030,1
20240213,112300,139637465,4025,4025,4025,4025,0
20240213,112200,139637465,4025,4025,4025,4025,1
20240213,112100,139633440,4040,4040,4040,4040,0
20240213,112000,139633440,4040,4040,4040,4040,0
20240213,111900,139633440,4040,4040,4040,4040,1
20240213,111800,139629400,4040,4025,4040,4025,100
20240213,111700,139225790,4020,4030,4030,4020,248
20240213,111600,138228705,4025,4025,4025,4025,4
20240213,111500,138212605,4025,4025,4025,4025,4
20240213,111400,138196505,4025,4025,4030,4020,120
20240213,111300,137713505,4025,4025,4025,4025,1
20240213,111200,137709480,4025,4025,4025,4025,50
20240213,111100,137508230,4030,4030,4030,4030,0
20240213,111000,137508230,4030,4030,4030,4030,0
20240213,110900,137508230,4030,4030,4030,4030,1
20240213,110800,137504200,4020,4020,4020,4020,0
20240213,110700,137504200,4020,4020,4020,4020,0
20240213,110600,137504200,4020,4020,4020,4020,20
20240213,110500,137423800,4020,4020,4020,4020,25
20240213,110400,137323300,4020,4020,4020,4020,0
20240213,110300,137323300,4020,4020,4020,4020,0
20240213,110200,137323300,4020,4020,4020,4020,0
20240213,110100,137323300,4020,4020,4020,4020,0
20240213,110000,137323300,4020,4020,4020,4020,50
20240213,105900,137122300,4020,4020,4020,4020,0
20240213,105800,137122300,4020,4025,4025,4020,540
20240213,105700,134951155,4025,4025,4025,4025,0
20240213,105600,134951155,4025,4025,4025,4025,0
20240213,105500,134951155,4025,4025,4025,4025,0
20240213,105400,134951155,4025,4025,4025,4025,8
20240213,105300,134918955,4025,4025,4025,4025,0
20240213,105200,134918955,4025,4025,4025,4025,8
20240213,105100,134886755,4025,4025,4025,4025,43
20240213,105000,134713680,4025,4025,4025,4025,32
20240213,104900,134584880,4025,4025,4025,4025,880
20240213,104800,131042880,4025,4025,4025,4025,0
20240213,104700,131042880,4025,4025,4025,4025,58
20240213,104600,130809430,4025,4025,4025,4025,67
20240213,104500,130539755,4025,4035,4035,4025,1585
20240213,104400,124157055,4035,4035,4035,4035,259
20240213,104300,123111990,4050,4045,4050,4045,11
20240213,104200,123067445,4045,4045,4045,4045,0
20240213,104100,123067445,4045,4040,4045,4040,391
20240213,104000,121487630,4035,4035,4035,4035,0
20240213,103900,121487630,4035,4035,4035,4035,3
20240213,103800,121475525,4040,4035,4040,4035,11
20240213,103700,121431135,4035,4035,4035,4030,84
20240213,103600,121092200,4035,4030,4035,4030,186
20240213,103500,120342125,4030,4030,4030,4030,4
20240213,103400,120326005,4030,4030,4035,4030,105
20240213,103300,119902355,4030,4030,4030,4030,13
20240213,103200,119849965,4030,4030,4030,4030,40
20240213,103100,119688765,4030,4030,4030,4030,267
20240213,103000,118612755,4030,4040,4040,4030,825
20240213,102900,115281140,4045,4040,4045,4040,143
20240213,102800,114702920,4045,4045,4050,4045,587
20240213,102700,112326030,4045,4030,4045,4030,587
20240213,102600,109952880,4035,4030,4035,4030,364
20240213,102500,108485440,4030,4030,4030,4030,17
20240213,102400,108416930,4030,4030,4030,4030,251
20240213,102300,107405400,4030,4030,4030,4030,223
20240213,102200,106506710,4035,4035,4035,4035,0
20240213,102100,106506710,4035,4035,4035,4035,5
20240213,102000,106486535,4025,4025,4025,4025,20
20240213,101900,106406035,4025,4035,4035,4025,2
20240213,101800,106397975,4025,4025,4025,4025,1
20240213,101700,106393950,4025,4025,4025,4025,14
20240213,101600,106337600,4030,4030,4030,4030,1
20240213,101500,106333570,4030,4035,4035,4030,404
20240213,101400,104704200,4035,4040,4040,4030,106
20240213,101300,104276515,4040,4040,4040,4040,23
20240213,101200,104183595,4040,4030,4040,4030,1777
20240213,101100,97015140,4030,4030,4030,4030,1
20240213,101000,97011110,4030,4020,4030,4020,4
20240213,100900,96995005,4020,4020,4020,4020,28
20240213,100800,96882445,4020,4020,4020,4020,5
20240213,100700,96862345,4020,4010,4020,4010,304
20240213,100600,95643295,4015,4015,4015,4015,1
20240213,100500,95639280,4020,4010,4020,4010,94
20240213,100400,95262330,4010,4010,4010,4010,0
20240213,100300,95262330,4010,4010,4010,4010,0
20240213,100200,95262330,4010,4010,4010,4010,55
20240213,100100,95041780,4015,4015,4015,4015,0
20240213,100000,95041780,4015,4015,4015,4015,1
20240213,095900,95037765,4010,4010,4010,4010,67
20240213,095800,94769095,4005,4010,4020,4005,805
20240213,095700,91541265,4010,4010,4010,4010,1000
20240213,095600,87531265,4035,4035,4035,4035,0
20240213,095500,87531265,4035,4035,4035,4035,0
20240213,095400,87531265,4035,4035,4035,4035,0
20240213,095300,87531265,4035,4035,4035,4035,0
20240213,095200,87531265,4035,4035,4035,4035,0
20240213,095100,87531265,4035,4035,4035,4035,0
20240213,095000,87531265,4035,4005,4035,4005,3
20240213,094900,87519190,4005,4010,4010,4005,159
20240213,094800,86882105,4005,4030,4030,4005,615
20240213,094700,84405080,4030,4020,4030,4020,29
20240213,094600,84288310,4025,4020,4025,4020,152
20240213,094500,83677265,4020,4020,4020,4020,10
20240213,094400,83637065,4015,4000,4015,4000,549
20240213,094300,81434565,4000,4000,4000,4000,100
20240213,094200,81034565,4000,4000,4000,4000,100
20240213,094100,80634565,3990,4005,4005,3990,1419
20240213,094000,74970130,3990,3990,3990,3990,0
20240213,093900,74970130,3990,3990,3990,3990,3
20240213,093800,74958160,4005,4000,4005,4000,3
20240213,093700,74946150,3990,3990,3995,3990,431
20240213,093600,73226360,4005,4005,4005,4005,1
20240213,093500,73222355,3990,3990,3990,3990,0
20240213,093400,73222355,3990,3990,3990,3990,1
20240213,093300,73218365,3990,3990,3990,3990,41
20240213,093200,73054775,3990,4000,4000,3990,2075
20240213,093100,64755075,4000,4000,4000,4000,11
20240213,093000,64711075,4005,4005,4005,4005,1
20240213,092900,64707070,4020,4000,4020,4000,89
20240213,092800,64349535,4000,4000,4020,4000,122
20240213,092700,63861515,4005,4005,4005,4000,227
20240213,092600,62953285,4000,4000,4000,4000,0
20240213,092500,62953285,4000,4010,4015,4000,94
20240213,092400,62576235,4015,4000,4015,4000,268
20240213,092300,61502660,4000,4000,4000,4000,78
20240213,092200,61190660,4005,3990,4005,3980,1816
20240213,092100,53950525,3990,3990,3990,3990,0
20240213,092000,53950525,3990,3995,3995,3990,357
20240213,091900,52526065,4020,3995,4020,3995,1914
20240213,091800,44869430,3990,3980,3990,3980,131
20240213,091700,44347030,3975,3970,3975,3970,10
20240213,091600,44307305,3970,3955,3970,3955,1119
20240213,091500,39866860,3940,3940,3940,3940,500
20240213,091400,37896860,3940,3950,3950,3940,515
20240213,091300,35865455,3945,3940,3945,3940,113
20240213,091200,35420225,3940,3950,3950,3910,3034
20240213,091100,23518430,3955,3955,3955,3955,0
20240213,091000,23518430,3955,3950,3955,3950,179
20240213,090900,22810970,3925,3950,3950,3925,698
20240213,090800,20070870,3930,3930,3930,3930,154
20240213,090700,19465650,3930,3930,3930,3930,100
20240213,090600,19072650,3935,3935,3935,3935,0
20240213,090500,19072650,3935,3940,3940,3935,1103
20240213,090400,14732095,3935,3960,3965,3935,811
20240213,090300,11533055,3970,3945,3970,3935,1782
20240213,090200,4474090,3940,3950,3970,3940,275
20240213,090100,3388390,3950,3955,3955,3935,41
20240213,090000,3226470,3955,3905,3955,3905,817