KissMeData/099430/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195800,1407646430,7160,7160,7160,7160,4402
20240213,195700,1407646430,7160,7160,7160,7160,0
20240213,195600,1407646430,7160,7160,7160,7160,0
20240213,195500,1407646430,7160,7160,7160,7160,0
20240213,195400,1407646430,7160,7160,7160,7160,0
20240213,195300,1407646430,7160,7160,7160,7160,0
20240213,195200,1407646430,7160,7160,7160,7160,0
20240213,195100,1407646430,7160,7160,7160,7160,0
20240213,195000,1407646430,7160,7160,7160,7160,0
20240213,194900,1407646430,7160,7160,7160,7160,0
20240213,194800,1407646430,7160,7160,7160,7160,0
20240213,194700,1407646430,7160,7160,7160,7160,0
20240213,194600,1407646430,7160,7160,7160,7160,0
20240213,194500,1407646430,7160,7160,7160,7160,0
20240213,194400,1407646430,7160,7160,7160,7160,0
20240213,194300,1407646430,7160,7160,7160,7160,0
20240213,194200,1407646430,7160,7160,7160,7160,0
20240213,194100,1407646430,7160,7160,7160,7160,0
20240213,194000,1407646430,7160,7160,7160,7160,0
20240213,193900,1407646430,7160,7160,7160,7160,0
20240213,193800,1407646430,7160,7160,7160,7160,0
20240213,193700,1407646430,7160,7160,7160,7160,0
20240213,193600,1407646430,7160,7160,7160,7160,0
20240213,193500,1407646430,7160,7160,7160,7160,0
20240213,193400,1407646430,7160,7160,7160,7160,0
20240213,193300,1407646430,7160,7160,7160,7160,0
20240213,193200,1407646430,7160,7160,7160,7160,0
20240213,193100,1407646430,7160,7160,7160,7160,0
20240213,193000,1407646430,7160,7160,7160,7160,0
20240213,192900,1407646430,7160,7160,7160,7160,0
20240213,192800,1407646430,7160,7160,7160,7160,4402
20240213,192700,1407646430,7160,7160,7160,7160,0
20240213,192600,1407646430,7160,7160,7160,7160,0
20240213,192500,1407646430,7160,7160,7160,7160,0
20240213,192400,1407646430,7160,7160,7160,7160,0
20240213,192300,1407646430,7160,7160,7160,7160,0
20240213,192200,1407646430,7160,7160,7160,7160,0
20240213,192100,1407646430,7160,7160,7160,7160,0
20240213,192000,1407646430,7160,7160,7160,7160,0
20240213,191900,1407646430,7160,7160,7160,7160,0
20240213,191800,1407646430,7160,7160,7160,7160,0
20240213,191700,1407646430,7160,7160,7160,7160,0
20240213,191600,1407646430,7160,7160,7160,7160,0
20240213,191500,1407646430,7160,7160,7160,7160,0
20240213,191400,1407646430,7160,7160,7160,7160,0
20240213,191300,1407646430,7160,7160,7160,7160,0
20240213,191200,1407646430,7160,7160,7160,7160,0
20240213,191100,1407646430,7160,7160,7160,7160,0
20240213,191000,1407646430,7160,7160,7160,7160,0
20240213,190900,1407646430,7160,7160,7160,7160,0
20240213,190800,1407646430,7160,7160,7160,7160,0
20240213,190700,1407646430,7160,7160,7160,7160,0
20240213,190600,1407646430,7160,7160,7160,7160,0
20240213,190500,1407646430,7160,7160,7160,7160,0
20240213,190400,1407646430,7160,7160,7160,7160,0
20240213,190300,1407646430,7160,7160,7160,7160,0
20240213,190200,1407646430,7160,7160,7160,7160,0
20240213,190100,1407646430,7160,7160,7160,7160,0
20240213,190000,1407646430,7160,7160,7160,7160,0
20240213,185900,1407646430,7160,7160,7160,7160,0
20240213,185800,1407646430,7160,7160,7160,7160,4402
20240213,185700,1407646430,7160,7160,7160,7160,0
20240213,185600,1407646430,7160,7160,7160,7160,0
20240213,185500,1407646430,7160,7160,7160,7160,0
20240213,185400,1407646430,7160,7160,7160,7160,0
20240213,185300,1407646430,7160,7160,7160,7160,0
20240213,185200,1407646430,7160,7160,7160,7160,0
20240213,185100,1407646430,7160,7160,7160,7160,0
20240213,185000,1407646430,7160,7160,7160,7160,0
20240213,184900,1407646430,7160,7160,7160,7160,0
20240213,184800,1407646430,7160,7160,7160,7160,0
20240213,184700,1407646430,7160,7160,7160,7160,0
20240213,184600,1407646430,7160,7160,7160,7160,0
20240213,184500,1407646430,7160,7160,7160,7160,0
20240213,184400,1407646430,7160,7160,7160,7160,0
20240213,184300,1407646430,7160,7160,7160,7160,0
20240213,184200,1407646430,7160,7160,7160,7160,0
20240213,184100,1407646430,7160,7160,7160,7160,0
20240213,184000,1407646430,7160,7160,7160,7160,0
20240213,183900,1407646430,7160,7160,7160,7160,0
20240213,183800,1407646430,7160,7160,7160,7160,0
20240213,183700,1407646430,7160,7160,7160,7160,0
20240213,183600,1407646430,7160,7160,7160,7160,0
20240213,183500,1407646430,7160,7160,7160,7160,0
20240213,183400,1407646430,7160,7160,7160,7160,0
20240213,183300,1407646430,7160,7160,7160,7160,0
20240213,183200,1407646430,7160,7160,7160,7160,0
20240213,183100,1407646430,7160,7160,7160,7160,0
20240213,183000,1407646430,7160,7160,7160,7160,0
20240213,182900,1407646430,7160,7160,7160,7160,0
20240213,182800,1407646430,7160,7160,7160,7160,4402
20240213,182700,1407646430,7160,7160,7160,7160,0
20240213,182600,1407646430,7160,7160,7160,7160,0
20240213,182500,1407646430,7160,7160,7160,7160,0
20240213,182400,1407646430,7160,7160,7160,7160,0
20240213,182300,1407646430,7160,7160,7160,7160,0
20240213,182200,1407646430,7160,7160,7160,7160,0
20240213,182100,1407646430,7160,7160,7160,7160,0
20240213,182000,1407646430,7160,7160,7160,7160,0
20240213,181900,1407646430,7160,7160,7160,7160,0
20240213,181800,1407646430,7160,7160,7160,7160,0
20240213,181700,1407646430,7160,7160,7160,7160,0
20240213,181600,1407646430,7160,7160,7160,7160,0
20240213,181500,1407646430,7160,7160,7160,7160,0
20240213,181400,1407646430,7160,7160,7160,7160,0
20240213,181300,1407646430,7160,7160,7160,7160,0
20240213,181200,1407646430,7160,7160,7160,7160,0
20240213,181100,1407646430,7160,7160,7160,7160,0
20240213,181000,1407646430,7160,7160,7160,7160,0
20240213,180900,1407646430,7160,7160,7160,7160,0
20240213,180800,1407646430,7160,7160,7160,7160,0
20240213,180700,1407646430,7160,7160,7160,7160,0
20240213,180600,1407646430,7160,7160,7160,7160,0
20240213,180500,1407646430,7160,7160,7160,7160,0
20240213,180400,1407646430,7160,7160,7160,7160,0
20240213,180300,1407646430,7160,7160,7160,7160,0
20240213,180200,1407646430,7160,7160,7160,7160,0
20240213,180100,1407646430,7160,7160,7160,7160,0
20240213,180000,1407646430,7160,7160,7160,7160,0
20240213,175900,1407646430,7160,7160,7160,7160,0
20240213,175800,1407646430,7160,7160,7160,7160,4402
20240213,175700,1407646430,7160,7160,7160,7160,0
20240213,175600,1407646430,7160,7160,7160,7160,0
20240213,175500,1407646430,7160,7160,7160,7160,0
20240213,175400,1407646430,7160,7160,7160,7160,0
20240213,175300,1407646430,7160,7160,7160,7160,0
20240213,175200,1407646430,7160,7160,7160,7160,0
20240213,175100,1407646430,7160,7160,7160,7160,0
20240213,175000,1407646430,7160,7160,7160,7160,0
20240213,174900,1407646430,7160,7160,7160,7160,0
20240213,174800,1407646430,7160,7160,7160,7160,0
20240213,174700,1407646430,7160,7160,7160,7160,0
20240213,174600,1407646430,7160,7160,7160,7160,0
20240213,174500,1407646430,7160,7160,7160,7160,0
20240213,174400,1407646430,7160,7160,7160,7160,0
20240213,174300,1407646430,7160,7160,7160,7160,0
20240213,174200,1407646430,7160,7160,7160,7160,0
20240213,174100,1407646430,7160,7160,7160,7160,0
20240213,174000,1407646430,7160,7160,7160,7160,0
20240213,173900,1407646430,7160,7160,7160,7160,0
20240213,173800,1407646430,7160,7160,7160,7160,0
20240213,173700,1407646430,7160,7160,7160,7160,0
20240213,173600,1407646430,7160,7160,7160,7160,0
20240213,173500,1407646430,7160,7160,7160,7160,0
20240213,173400,1407646430,7160,7160,7160,7160,0
20240213,173300,1407646430,7160,7160,7160,7160,0
20240213,173200,1407646430,7160,7160,7160,7160,0
20240213,173100,1407646430,7160,7160,7160,7160,0
20240213,173000,1407646430,7160,7160,7160,7160,0
20240213,172900,1407646430,7160,7160,7160,7160,0
20240213,172800,1407646430,7160,7160,7160,7160,4402
20240213,172700,1407646430,7160,7160,7160,7160,0
20240213,172600,1407646430,7160,7160,7160,7160,0
20240213,172500,1407646430,7160,7160,7160,7160,0
20240213,172400,1407646430,7160,7160,7160,7160,0
20240213,172300,1407646430,7160,7160,7160,7160,0
20240213,172200,1407646430,7160,7160,7160,7160,0
20240213,172100,1407646430,7160,7160,7160,7160,0
20240213,172000,1407646430,7160,7160,7160,7160,0
20240213,171900,1407646430,7160,7160,7160,7160,0
20240213,171800,1407646430,7160,7160,7160,7160,0
20240213,171700,1407646430,7160,7160,7160,7160,0
20240213,171600,1407646430,7160,7160,7160,7160,0
20240213,171500,1407646430,7160,7160,7160,7160,0
20240213,171400,1407646430,7160,7160,7160,7160,0
20240213,171300,1407646430,7160,7160,7160,7160,0
20240213,171200,1407646430,7160,7160,7160,7160,0
20240213,171100,1407646430,7160,7160,7160,7160,0
20240213,171000,1407646430,7160,7160,7160,7160,0
20240213,170900,1407646430,7160,7160,7160,7160,0
20240213,170800,1407646430,7160,7160,7160,7160,0
20240213,170700,1407646430,7160,7160,7160,7160,0
20240213,170600,1407646430,7160,7160,7160,7160,0
20240213,170500,1407646430,7160,7160,7160,7160,0
20240213,170400,1407646430,7160,7160,7160,7160,0
20240213,170300,1407646430,7160,7160,7160,7160,0
20240213,170200,1407646430,7160,7160,7160,7160,0
20240213,170100,1407646430,7160,7160,7160,7160,0
20240213,170000,1407646430,7160,7160,7160,7160,0
20240213,165900,1407646430,7160,7160,7160,7160,0
20240213,165800,1407646430,7160,7160,7160,7160,4402
20240213,165700,1407646430,7160,7160,7160,7160,0
20240213,165600,1407646430,7160,7160,7160,7160,0
20240213,165500,1407646430,7160,7160,7160,7160,0
20240213,165400,1407646430,7160,7160,7160,7160,0
20240213,165300,1407646430,7160,7160,7160,7160,0
20240213,165200,1407646430,7160,7160,7160,7160,0
20240213,165100,1407646430,7160,7160,7160,7160,0
20240213,165000,1407646430,7160,7160,7160,7160,0
20240213,164900,1407646430,7160,7160,7160,7160,0
20240213,164800,1407646430,7160,7160,7160,7160,0
20240213,164700,1407646430,7160,7160,7160,7160,0
20240213,164600,1407646430,7160,7160,7160,7160,0
20240213,164500,1407646430,7160,7160,7160,7160,0
20240213,164400,1407646430,7160,7160,7160,7160,0
20240213,164300,1407646430,7160,7160,7160,7160,0
20240213,164200,1407646430,7160,7160,7160,7160,0
20240213,164100,1407646430,7160,7160,7160,7160,0
20240213,164000,1407646430,7160,7160,7160,7160,0
20240213,163900,1407646430,7160,7160,7160,7160,0
20240213,163800,1407646430,7160,7160,7160,7160,0
20240213,163700,1407646430,7160,7160,7160,7160,0
20240213,163600,1407646430,7160,7160,7160,7160,0
20240213,163500,1407646430,7160,7160,7160,7160,0
20240213,163400,1407646430,7160,7160,7160,7160,0
20240213,163300,1407646430,7160,7160,7160,7160,0
20240213,163200,1407646430,7160,7160,7160,7160,0
20240213,163100,1407646430,7160,7160,7160,7160,0
20240213,163000,1407646430,7160,7160,7160,7160,0
20240213,162900,1407646430,7160,7160,7160,7160,0
20240213,162800,1407646430,7160,7160,7160,7160,4402
20240213,162700,1407646430,7160,7160,7160,7160,0
20240213,162600,1407646430,7160,7160,7160,7160,0
20240213,162500,1407646430,7160,7160,7160,7160,0
20240213,162400,1407646430,7160,7160,7160,7160,0
20240213,162300,1407646430,7160,7160,7160,7160,0
20240213,162200,1407646430,7160,7160,7160,7160,0
20240213,162100,1407646430,7160,7160,7160,7160,0
20240213,162000,1407646430,7160,7160,7160,7160,0
20240213,161900,1407646430,7160,7160,7160,7160,0
20240213,161800,1407646430,7160,7160,7160,7160,0
20240213,161700,1407646430,7160,7160,7160,7160,0
20240213,161600,1407646430,7160,7160,7160,7160,0
20240213,161500,1407646430,7160,7160,7160,7160,0
20240213,161400,1407646430,7160,7160,7160,7160,0
20240213,161300,1407646430,7160,7160,7160,7160,0
20240213,161200,1407646430,7160,7160,7160,7160,0
20240213,161100,1407646430,7160,7160,7160,7160,0
20240213,161000,1407646430,7160,7160,7160,7160,0
20240213,160900,1407646430,7160,7160,7160,7160,0
20240213,160800,1407646430,7160,7160,7160,7160,0
20240213,160700,1407646430,7160,7160,7160,7160,0
20240213,160600,1407646430,7160,7160,7160,7160,0
20240213,160500,1407646430,7160,7160,7160,7160,0
20240213,160400,1407646430,7160,7160,7160,7160,0
20240213,160300,1407646430,7160,7160,7160,7160,0
20240213,160200,1407646430,7160,7160,7160,7160,0
20240213,160100,1407646430,7160,7160,7160,7160,0
20240213,160000,1407646430,7160,7160,7160,7160,0
20240213,155900,1407646430,7160,7160,7160,7160,0
20240213,155800,1407646430,7160,7160,7160,7160,4402
20240213,155700,1407646430,7160,7160,7160,7160,0
20240213,155600,1407646430,7160,7160,7160,7160,0
20240213,155500,1407646430,7160,7160,7160,7160,0
20240213,155400,1407646430,7160,7160,7160,7160,0
20240213,155300,1407646430,7160,7160,7160,7160,0
20240213,155200,1407646430,7160,7160,7160,7160,0
20240213,155100,1407646430,7160,7160,7160,7160,0
20240213,155000,1407646430,7160,7160,7160,7160,0
20240213,154900,1407646430,7160,7160,7160,7160,0
20240213,154800,1407646430,7160,7160,7160,7160,0
20240213,154700,1407646430,7160,7160,7160,7160,0
20240213,154600,1407646430,7160,7160,7160,7160,0
20240213,154500,1407646430,7160,7160,7160,7160,0
20240213,154400,1407646430,7160,7160,7160,7160,0
20240213,154300,1407646430,7160,7160,7160,7160,0
20240213,154200,1407646430,7160,7160,7160,7160,0
20240213,154100,1407646430,7160,7160,7160,7160,0
20240213,154000,1407646430,7160,7160,7160,7160,0
20240213,153900,1407646430,7160,7160,7160,7160,0
20240213,153800,1407646430,7160,7160,7160,7160,0
20240213,153700,1407646430,7160,7160,7160,7160,0
20240213,153600,1407646430,7160,7160,7160,7160,0
20240213,153500,1407646430,7160,7160,7160,7160,0
20240213,153400,1407646430,7160,7160,7160,7160,0
20240213,153300,1407646430,7160,7160,7160,7160,0
20240213,153200,1407646430,7160,7160,7160,7160,0
20240213,153100,1407646430,7160,7160,7160,7160,0
20240213,153000,1407646430,7160,7160,7160,7160,4402
20240213,152900,1376128110,7170,7170,7170,7170,0
20240213,152800,1376128110,7170,7170,7170,7170,0
20240213,152700,1376128110,7170,7170,7170,7170,0
20240213,152600,1376128110,7170,7170,7170,7170,0
20240213,152500,1376128110,7170,7170,7170,7170,0
20240213,152400,1376128110,7170,7170,7170,7170,0
20240213,152300,1376128110,7170,7170,7170,7170,0
20240213,152200,1376128110,7170,7170,7170,7170,0
20240213,152100,1376128110,7170,7170,7170,7170,0
20240213,152000,1376128110,7170,7170,7170,7170,0
20240213,151900,1376128110,7170,7170,7170,7150,147
20240213,151800,1375075130,7150,7150,7150,7150,8
20240213,151700,1375017930,7150,7160,7160,7150,1265
20240213,151600,1365960600,7160,7170,7170,7160,67
20240213,151500,1365480710,7170,7170,7170,7170,125
20240213,151400,1364584460,7170,7170,7170,7160,3
20240213,151300,1364562960,7160,7160,7170,7160,1173
20240213,151200,1356164270,7150,7150,7160,7150,303
20240213,151100,1353994820,7150,7150,7160,7150,111
20240213,151000,1353200140,7150,7150,7150,7150,61
20240213,150900,1352763990,7150,7150,7150,7150,4
20240213,150800,1352735390,7150,7150,7160,7150,61
20240213,150700,1352299000,7150,7160,7160,7150,2
20240213,150600,1352284690,7150,7150,7150,7150,540
20240213,150500,1348423690,7150,7150,7150,7150,10
20240213,150400,1348352190,7160,7160,7160,7160,0
20240213,150300,1348352190,7160,7160,7160,7160,4
20240213,150200,1348323550,7150,7150,7150,7150,1055
20240213,150100,1340780300,7160,7160,7160,7160,83
20240213,150000,1340186020,7160,7160,7160,7160,598
20240213,145900,1335904340,7160,7160,7160,7160,0
20240213,145800,1335904340,7160,7160,7160,7160,421
20240213,145700,1332889980,7160,7160,7160,7150,1488
20240213,145600,1322240270,7150,7150,7150,7150,30
20240213,145500,1322025770,7150,7150,7150,7150,231
20240213,145400,1320374120,7160,7160,7160,7160,114
20240213,145300,1319557880,7160,7150,7160,7150,55
20240213,145200,1319164590,7160,7160,7160,7160,100
20240213,145100,1318448590,7160,7160,7160,7160,0
20240213,145000,1318448590,7160,7160,7160,7160,500
20240213,144900,1314868590,7160,7170,7170,7160,906
20240213,144800,1308372630,7160,7160,7160,7160,1000
20240213,144700,1301212630,7160,7160,7160,7160,540
20240213,144600,1297346230,7160,7160,7160,7160,502
20240213,144500,1293751910,7170,7170,7170,7170,272
20240213,144400,1291801670,7160,7160,7160,7160,118
20240213,144300,1290956790,7160,7160,7160,7160,0
20240213,144200,1290956790,7160,7160,7160,7160,760
20240213,144100,1285515190,7170,7170,7170,7160,56
20240213,144000,1285114170,7160,7160,7160,7160,50
20240213,143900,1284756170,7160,7160,7160,7160,148
20240213,143800,1283696490,7160,7160,7160,7150,1888
20240213,143700,1270178510,7170,7170,7170,7170,414
20240213,143600,1267210130,7170,7170,7170,7170,18
20240213,143500,1267081070,7170,7170,7170,7170,250
20240213,143400,1265288570,7170,7150,7170,7150,4095
20240213,143300,1235992420,7150,7150,7150,7150,10
20240213,143200,1235920920,7150,7160,7160,7150,161
20240213,143100,1234768770,7180,7150,7180,7150,80
20240213,143000,1234195370,7150,7150,7150,7150,149
20240213,142900,1233130020,7150,7150,7150,7150,35
20240213,142800,1232879770,7150,7160,7160,7150,1942
20240213,142700,1218990990,7160,7170,7170,7160,166
20240213,142600,1217802420,7160,7160,7160,7160,534
20240213,142500,1213978980,7160,7160,7160,7160,100
20240213,142400,1213262980,7160,7180,7180,7160,2
20240213,142300,1213248640,7180,7180,7180,7180,1
20240213,142200,1213241460,7160,7170,7180,7160,1487
20240213,142100,1202583480,7170,7170,7170,7170,1201
20240213,142000,1193972310,7160,7160,7160,7160,0
20240213,141900,1193972310,7160,7160,7160,7160,490
20240213,141800,1190463910,7150,7150,7150,7150,0
20240213,141700,1190463910,7150,7150,7150,7150,0
20240213,141600,1190463910,7150,7150,7150,7150,80
20240213,141500,1189891910,7140,7140,7140,7140,0
20240213,141400,1189891910,7140,7140,7140,7140,489
20240213,141300,1186400450,7140,7140,7140,7140,120
20240213,141200,1185543650,7170,7160,7170,7140,5510
20240213,141100,1146200640,7170,7170,7170,7170,0
20240213,141000,1146200640,7170,7170,7170,7170,0
20240213,140900,1146200640,7170,7180,7180,7170,2
20240213,140800,1146186290,7160,7160,7160,7160,7
20240213,140700,1146136170,7180,7150,7180,7150,132
20240213,140600,1145192310,7140,7140,7140,7140,0
20240213,140500,1145192310,7140,7160,7170,7140,7488
20240213,140400,1091677950,7160,7170,7170,7160,6150
20240213,140300,1047642500,7170,7170,7170,7170,1107
20240213,140200,1039705310,7170,7170,7170,7170,1281
20240213,140100,1030520540,7180,7180,7180,7180,103
20240213,140000,1029781000,7190,7190,7190,7190,310
20240213,135900,1027552100,7170,7180,7190,7170,3192
20240213,135800,1004653350,7180,7180,7180,7180,0
20240213,135700,1004653350,7180,7180,7180,7180,0
20240213,135600,1004653350,7180,7180,7180,7180,0
20240213,135500,1004653350,7180,7180,7180,7180,50
20240213,135400,1004294350,7190,7190,7190,7190,0
20240213,135300,1004294350,7190,7180,7190,7180,729
20240213,135200,999060120,7180,7180,7180,7180,659
20240213,135100,994328500,7180,7180,7180,7180,0
20240213,135000,994328500,7180,7170,7180,7170,448
20240213,134900,991116270,7170,7170,7170,7170,0
20240213,134800,991116270,7170,7170,7170,7170,200
20240213,134700,989682270,7170,7170,7170,7170,112
20240213,134600,988879230,7170,7170,7170,7170,100
20240213,134500,988162230,7170,7170,7170,7170,1
20240213,134400,988155060,7170,7170,7170,7170,0
20240213,134300,988155060,7170,7170,7170,7170,326
20240213,134200,985817640,7180,7180,7180,7180,18
20240213,134100,985688400,7180,7180,7180,7170,31
20240213,134000,985466070,7180,7180,7180,7180,0
20240213,133900,985466070,7180,7180,7180,7180,1
20240213,133800,985458890,7180,7180,7180,7180,1
20240213,133700,985451710,7170,7170,7170,7170,0
20240213,133600,985451710,7170,7170,7170,7170,12
20240213,133500,985365670,7170,7170,7170,7170,1000
20240213,133400,978195670,7170,7170,7170,7170,100
20240213,133300,977478670,7170,7170,7170,7170,50
20240213,133200,977120170,7180,7180,7180,7180,1
20240213,133100,977112990,7150,7180,7180,7150,6768
20240213,133000,928638990,7190,7190,7190,7190,0
20240213,132900,928638990,7190,7190,7190,7190,0
20240213,132800,928638990,7190,7190,7190,7190,10
20240213,132700,928567090,7180,7180,7180,7180,0
20240213,132600,928567090,7180,7180,7180,7180,65
20240213,132500,928100390,7190,7190,7190,7190,0
20240213,132400,928100390,7190,7190,7190,7190,0
20240213,132300,928100390,7190,7190,7190,7190,712
20240213,132200,922981110,7190,7170,7190,7170,5
20240213,132100,922945220,7160,7160,7160,7160,0
20240213,132000,922945220,7160,7180,7180,7160,949
20240213,131900,916142070,7180,7180,7180,7180,25
20240213,131800,915962570,7180,7180,7180,7180,0
20240213,131700,915962570,7180,7180,7180,7180,0
20240213,131600,915962570,7180,7180,7180,7180,1989
20240213,131500,901681550,7180,7170,7180,7170,405
20240213,131400,898777590,7170,7170,7170,7170,8
20240213,131300,898720230,7170,7170,7170,7170,134
20240213,131200,897759450,7170,7160,7170,7160,266
20240213,131100,895854390,7160,7160,7160,7160,0
20240213,131000,895854390,7160,7160,7160,7160,0
20240213,130900,895854390,7160,7160,7160,7160,200
20240213,130800,894422390,7170,7170,7170,7170,500
20240213,130700,890837390,7160,7160,7160,7160,0
20240213,130600,890837390,7160,7160,7160,7160,87
20240213,130500,890214470,7160,7160,7160,7160,65
20240213,130400,889749070,7160,7160,7160,7160,3
20240213,130300,889727590,7160,7160,7160,7160,260
20240213,130200,887865990,7160,7160,7160,7160,1
20240213,130100,887858830,7160,7160,7160,7160,0
20240213,130000,887858830,7160,7170,7170,7160,92
20240213,125900,887199910,7160,7160,7160,7160,49
20240213,125800,886849070,7150,7160,7160,7150,752
20240213,125700,881467760,7160,7160,7160,7160,32
20240213,125600,881238640,7160,7160,7160,7160,208
20240213,125500,879749360,7170,7170,7170,7170,1
20240213,125400,879742190,7170,7160,7170,7160,101
20240213,125300,879019020,7160,7160,7160,7160,200
20240213,125200,877587020,7160,7160,7160,7160,233
20240213,125100,875918740,7170,7170,7170,7170,5
20240213,125000,875882890,7170,7170,7170,7170,0
20240213,124900,875882890,7170,7160,7170,7160,269
20240213,124800,873955750,7160,7160,7160,7160,0
20240213,124700,873955750,7160,7160,7160,7160,0
20240213,124600,873955750,7160,7160,7160,7160,0
20240213,124500,873955750,7160,7160,7160,7160,2
20240213,124400,873941430,7160,7160,7160,7160,64
20240213,124300,873483190,7170,7170,7170,7170,1
20240213,124200,873476020,7160,7160,7160,7160,2135
20240213,124100,858189420,7160,7160,7160,7160,900
20240213,124000,851745420,7160,7160,7160,7160,0
20240213,123900,851745420,7160,7160,7160,7160,100
20240213,123800,851029420,7160,7160,7160,7160,102
20240213,123700,850299100,7160,7160,7160,7160,7
20240213,123600,850248980,7160,7160,7160,7160,321
20240213,123500,847950620,7170,7170,7170,7170,1
20240213,123400,847943450,7160,7160,7160,7160,100
20240213,123300,847227450,7160,7160,7160,7160,32
20240213,123200,846998330,7160,7160,7170,7160,267
20240213,123100,845086410,7160,7170,7170,7160,250
20240213,123000,843294540,7180,7180,7180,7180,0
20240213,122900,843294540,7180,7180,7180,7180,1
20240213,122800,843287360,7160,7170,7170,7160,500
20240213,122700,839707090,7170,7170,7170,7170,0
20240213,122600,839707090,7170,7170,7170,7170,0
20240213,122500,839707090,7170,7170,7170,7170,0
20240213,122400,839707090,7170,7170,7170,7170,0
20240213,122300,839707090,7170,7170,7170,7170,121
20240213,122200,838839520,7160,7160,7160,7160,53
20240213,122100,838460040,7170,7170,7170,7170,1027
20240213,122000,831096450,7170,7170,7170,7170,303
20240213,121900,828923940,7160,7160,7160,7160,101
20240213,121800,828200780,7170,7170,7170,7170,1015
20240213,121700,820923230,7170,7170,7170,7170,0
20240213,121600,820923230,7170,7170,7170,7170,0
20240213,121500,820923230,7170,7170,7170,7170,14
20240213,121400,820822850,7170,7170,7170,7170,0
20240213,121300,820822850,7170,7180,7180,7170,51
20240213,121200,820457170,7180,7180,7180,7180,0
20240213,121100,820457170,7180,7180,7180,7180,0
20240213,121000,820457170,7180,7170,7180,7170,7
20240213,120900,820406960,7160,7160,7160,7160,0
20240213,120800,820406960,7160,7160,7160,7160,0
20240213,120700,820406960,7160,7160,7160,7160,0
20240213,120600,820406960,7160,7170,7170,7160,912
20240213,120500,813868890,7170,7170,7170,7170,200
20240213,120400,812434890,7170,7170,7170,7170,1
20240213,120300,812427720,7160,7160,7160,7160,145
20240213,120200,811389520,7170,7170,7170,7170,0
20240213,120100,811389520,7170,7170,7170,7170,1
20240213,120000,811382350,7170,7170,7170,7170,15
20240213,115900,811274800,7160,7160,7170,7160,243
20240213,115800,809533320,7160,7160,7160,7160,432
20240213,115700,806440200,7160,7160,7160,7160,25
20240213,115600,806261200,7160,7160,7160,7160,0
20240213,115500,806261200,7160,7160,7160,7160,100
20240213,115400,805545200,7170,7170,7170,7170,1
20240213,115300,805538030,7170,7170,7170,7170,506
20240213,115200,801910010,7170,7180,7180,7170,18
20240213,115100,801780850,7180,7180,7180,7180,0
20240213,115000,801780850,7180,7180,7180,7180,0
20240213,114900,801780850,7180,7170,7180,7170,31
20240213,114800,801558560,7170,7170,7170,7170,81
20240213,114700,800977790,7180,7170,7180,7170,229
20240213,114600,799335820,7170,7170,7170,7170,1
20240213,114500,799328650,7180,7180,7180,7180,0
20240213,114400,799328650,7180,7180,7180,7180,0
20240213,114300,799328650,7180,7180,7180,7180,100
20240213,114200,798610650,7170,7170,7170,7170,0
20240213,114100,798610650,7170,7170,7170,7170,20
20240213,114000,798467250,7170,7170,7170,7170,0
20240213,113900,798467250,7170,7170,7170,7170,4
20240213,113800,798438570,7170,7180,7180,7170,4
20240213,113700,798409870,7180,7170,7180,7170,213
20240213,113600,796882530,7170,7170,7170,7170,0
20240213,113500,796882530,7170,7170,7170,7170,100
20240213,113400,796165530,7180,7180,7180,7180,0
20240213,113300,796165530,7180,7180,7180,7180,0
20240213,113200,796165530,7180,7170,7180,7170,102
20240213,113100,795434160,7170,7170,7170,7170,429
20240213,113000,792358230,7170,7170,7170,7170,17
20240213,112900,792236340,7160,7160,7160,7160,190
20240213,112800,790875940,7160,7160,7160,7160,100
20240213,112700,790159940,7160,7160,7160,7160,0
20240213,112600,790159940,7160,7160,7160,7160,72
20240213,112500,789644420,7170,7170,7170,7170,0
20240213,112400,789644420,7170,7160,7170,7160,6
20240213,112300,789601450,7160,7160,7160,7160,4
20240213,112200,789572810,7170,7170,7170,7170,4
20240213,112100,789544130,7170,7170,7170,7170,66
20240213,112000,789070910,7160,7150,7160,7150,1611
20240213,111900,777537170,7150,7150,7150,7150,2100
20240213,111800,762522170,7160,7160,7160,7160,2
20240213,111700,762507850,7160,7160,7160,7160,241
20240213,111600,760782290,7160,7160,7160,7160,92
20240213,111500,760123570,7150,7150,7160,7150,684
20240213,111400,755232160,7150,7150,7150,7150,1362
20240213,111300,745493860,7160,7160,7160,7160,62
20240213,111200,745049940,7160,7160,7160,7160,43
20240213,111100,744742060,7160,7150,7160,7150,155
20240213,111000,743633760,7160,7160,7160,7160,1847
20240213,110900,730409240,7160,7160,7160,7160,9
20240213,110800,730344800,7160,7160,7160,7160,0
20240213,110700,730344800,7160,7160,7160,7160,1216
20240213,110600,721638240,7170,7170,7170,7170,2
20240213,110500,721623900,7170,7160,7170,7160,172
20240213,110400,720392370,7160,7160,7160,7160,1033
20240213,110300,712996090,7170,7170,7170,7170,0
20240213,110200,712996090,7170,7170,7170,7170,111
20240213,110100,712200220,7170,7170,7170,7170,201
20240213,110000,710759050,7170,7170,7170,7170,190
20240213,105900,709396750,7170,7170,7170,7170,51
20240213,105800,709031080,7160,7170,7170,7160,123
20240213,105700,708150180,7160,7160,7160,7160,200
20240213,105600,706718180,7170,7170,7170,7170,50
20240213,105500,706359680,7160,7160,7160,7160,1494
20240213,105400,695662640,7160,7170,7170,7160,299
20240213,105300,693521400,7170,7170,7170,7170,239
20240213,105200,691807770,7170,7170,7170,7170,3235
20240213,105100,668612820,7170,7170,7170,7170,200
20240213,105000,667178820,7170,7170,7170,7170,607
20240213,104900,662826630,7170,7170,7170,7170,2056
20240213,104800,648085110,7170,7170,7170,7170,0
20240213,104700,648085110,7170,7170,7170,7170,425
20240213,104600,645037860,7170,7170,7170,7170,35
20240213,104500,644786910,7180,7180,7180,7180,142
20240213,104400,643767350,7180,7190,7190,7180,1401
20240213,104300,633707910,7190,7190,7190,7190,0
20240213,104200,633707910,7190,7190,7190,7190,0
20240213,104100,633707910,7190,7180,7190,7180,57
20240213,104000,633298630,7180,7180,7180,7180,267
20240213,103900,631381570,7180,7180,7180,7180,239
20240213,103800,629665550,7170,7180,7180,7170,41
20240213,103700,629371430,7180,7180,7180,7180,100
20240213,103600,628653430,7180,7180,7180,7180,89
20240213,103500,628014410,7180,7180,7180,7180,81
20240213,103400,627432830,7180,7180,7180,7180,600
20240213,103300,623124830,7190,7180,7190,7180,1206
20240213,103200,614465250,7180,7180,7180,7180,31
20240213,103100,614242670,7180,7180,7180,7180,40
20240213,103000,613955470,7180,7180,7180,7180,0
20240213,102900,613955470,7180,7180,7180,7180,209
20240213,102800,612454850,7180,7180,7180,7180,791
20240213,102700,606775470,7180,7180,7180,7180,280
20240213,102600,604765070,7180,7180,7180,7180,500
20240213,102500,601175070,7190,7190,7190,7190,500
20240213,102400,597580070,7190,7190,7190,7190,5
20240213,102300,597544120,7190,7190,7190,7190,1
20240213,102200,597536930,7180,7180,7180,7180,1723
20240213,102100,585165790,7180,7190,7190,7180,1352
20240213,102000,575458040,7190,7190,7190,7190,0
20240213,101900,575458040,7190,7200,7200,7190,43
20240213,101800,575148860,7200,7190,7200,7190,110
20240213,101700,574357860,7190,7190,7190,7190,1562
20240213,101600,563127080,7190,7190,7190,7190,0
20240213,101500,563127080,7190,7190,7190,7190,50
20240213,101400,562767580,7190,7180,7190,7180,115
20240213,101300,561940780,7190,7180,7190,7180,678
20240213,101200,557066020,7200,7200,7200,7200,11
20240213,101100,556986820,7200,7180,7200,7180,236
20240213,101000,555292120,7170,7190,7190,7170,2725
20240213,100900,535739430,7190,7190,7190,7190,100
20240213,100800,535020430,7190,7190,7190,7190,294
20240213,100700,532906570,7200,7190,7200,7190,514
20240213,100600,529210900,7190,7190,7190,7190,17
20240213,100500,529088670,7190,7190,7190,7180,321
20240213,100400,526781680,7190,7190,7190,7180,262
20240213,100300,524899390,7190,7190,7190,7180,679
20240213,100200,520024150,7180,7190,7190,7180,2133
20240213,100100,504708180,7180,7180,7180,7180,0
20240213,100000,504708180,7180,7210,7210,7180,3355
20240213,095900,480598440,7200,7200,7200,7200,3
20240213,095800,480576840,7210,7200,7210,7200,13
20240213,095700,480483230,7220,7210,7220,7210,865
20240213,095600,474246570,7210,7210,7210,7210,1
20240213,095500,474239360,7200,7200,7200,7190,574
20240213,095400,470109150,7200,7190,7200,7190,16
20240213,095300,469994010,7190,7200,7200,7190,185
20240213,095200,468663010,7190,7200,7200,7190,1885
20240213,095100,455109740,7200,7200,7210,7200,39
20240213,095000,454828920,7210,7210,7210,7210,0
20240213,094900,454828920,7210,7200,7210,7200,18
20240213,094800,454699200,7200,7200,7220,7200,1511
20240213,094700,443809120,7200,7200,7200,7200,293
20240213,094600,441699520,7200,7200,7200,7190,730
20240213,094500,436450430,7200,7200,7200,7190,519
20240213,094400,432713640,7190,7190,7200,7180,1033
20240213,094300,425286820,7190,7180,7190,7180,77
20240213,094200,424733560,7190,7190,7190,7190,100
20240213,094100,424014560,7200,7200,7200,7180,9
20240213,094000,423949840,7180,7180,7180,7180,5
20240213,093900,423913940,7200,7190,7200,7180,631
20240213,093800,419372080,7190,7190,7190,7180,1858
20240213,093700,406030750,7190,7190,7200,7190,1297
20240213,093600,396705310,7190,7190,7200,7190,712
20240213,093500,391580410,7190,7190,7190,7190,714
20240213,093400,386446750,7190,7190,7190,7190,801
20240213,093300,380687560,7190,7190,7190,7190,0
20240213,093200,380687560,7190,7190,7190,7190,0
20240213,093100,380687560,7190,7190,7190,7190,598
20240213,093000,376387940,7190,7190,7190,7180,402
20240213,092900,373497570,7190,7180,7190,7180,310
20240213,092800,371269670,7180,7190,7190,7180,244
20240213,092700,369517720,7190,7180,7190,7180,117
20240213,092600,368676610,7190,7190,7190,7180,716
20240213,092500,363532570,7190,7190,7190,7190,1004
20240213,092400,356313810,7180,7180,7180,7180,1600
20240213,092300,344825810,7180,7200,7200,7180,1816
20240213,092200,331786810,7200,7200,7200,7200,3
20240213,092100,331765210,7200,7200,7200,7190,4138
20240213,092000,301997740,7200,7200,7200,7190,448
20240213,091900,298772490,7190,7200,7200,7190,539
20240213,091800,294894220,7200,7210,7210,7200,2228
20240213,091700,278848900,7210,7230,7230,7210,143
20240213,091600,277817140,7230,7240,7240,7230,362
20240213,091500,275199870,7250,7250,7250,7250,1
20240213,091400,275192620,7260,7260,7260,7210,1998
20240213,091300,260766790,7260,7260,7270,7240,1292
20240213,091200,251397950,7260,7250,7260,7250,832
20240213,091100,245364960,7250,7220,7250,7220,445
20240213,091000,242144760,7220,7190,7220,7190,4990
20240213,090900,206154230,7200,7200,7200,7200,803
20240213,090800,200372630,7200,7200,7200,7200,989
20240213,090700,193251830,7200,7210,7210,7200,2422
20240213,090600,175810930,7210,7210,7210,7210,1001
20240213,090500,168593720,7200,7210,7210,7200,1212
20240213,090400,159856590,7210,7220,7220,7210,1085
20240213,090300,152031640,7220,7220,7220,7220,308
20240213,090200,149807880,7220,7200,7220,7200,404
20240213,090100,146891080,7200,7160,7200,7160,17099
20240213,090000,24008570,7150,7180,7180,7150,3345