KissMeData/032190/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,190700,4837286130,14880,14880,14880,14880,3347
20240213,190600,4837286130,14880,14880,14880,14880,0
20240213,190500,4837286130,14880,14880,14880,14880,0
20240213,190400,4837286130,14880,14880,14880,14880,0
20240213,190300,4837286130,14880,14880,14880,14880,0
20240213,190200,4837286130,14880,14880,14880,14880,0
20240213,190100,4837286130,14880,14880,14880,14880,0
20240213,190000,4837286130,14880,14880,14880,14880,0
20240213,185900,4837286130,14880,14880,14880,14880,0
20240213,185800,4837286130,14880,14880,14880,14880,0
20240213,185700,4837286130,14880,14880,14880,14880,0
20240213,185600,4837286130,14880,14880,14880,14880,0
20240213,185500,4837286130,14880,14880,14880,14880,0
20240213,185400,4837286130,14880,14880,14880,14880,0
20240213,185300,4837286130,14880,14880,14880,14880,0
20240213,185200,4837286130,14880,14880,14880,14880,0
20240213,185100,4837286130,14880,14880,14880,14880,0
20240213,185000,4837286130,14880,14880,14880,14880,0
20240213,184900,4837286130,14880,14880,14880,14880,0
20240213,184800,4837286130,14880,14880,14880,14880,0
20240213,184700,4837286130,14880,14880,14880,14880,0
20240213,184600,4837286130,14880,14880,14880,14880,0
20240213,184500,4837286130,14880,14880,14880,14880,0
20240213,184400,4837286130,14880,14880,14880,14880,0
20240213,184300,4837286130,14880,14880,14880,14880,0
20240213,184200,4837286130,14880,14880,14880,14880,0
20240213,184100,4837286130,14880,14880,14880,14880,0
20240213,184000,4837286130,14880,14880,14880,14880,0
20240213,183900,4837286130,14880,14880,14880,14880,0
20240213,183800,4837286130,14880,14880,14880,14880,0
20240213,183700,4837286130,14880,14880,14880,14880,3347
20240213,183600,4837286130,14880,14880,14880,14880,0
20240213,183500,4837286130,14880,14880,14880,14880,0
20240213,183400,4837286130,14880,14880,14880,14880,0
20240213,183300,4837286130,14880,14880,14880,14880,0
20240213,183200,4837286130,14880,14880,14880,14880,0
20240213,183100,4837286130,14880,14880,14880,14880,0
20240213,183000,4837286130,14880,14880,14880,14880,0
20240213,182900,4837286130,14880,14880,14880,14880,0
20240213,182800,4837286130,14880,14880,14880,14880,0
20240213,182700,4837286130,14880,14880,14880,14880,0
20240213,182600,4837286130,14880,14880,14880,14880,0
20240213,182500,4837286130,14880,14880,14880,14880,0
20240213,182400,4837286130,14880,14880,14880,14880,0
20240213,182300,4837286130,14880,14880,14880,14880,0
20240213,182200,4837286130,14880,14880,14880,14880,0
20240213,182100,4837286130,14880,14880,14880,14880,0
20240213,182000,4837286130,14880,14880,14880,14880,0
20240213,181900,4837286130,14880,14880,14880,14880,0
20240213,181800,4837286130,14880,14880,14880,14880,0
20240213,181700,4837286130,14880,14880,14880,14880,0
20240213,181600,4837286130,14880,14880,14880,14880,0
20240213,181500,4837286130,14880,14880,14880,14880,0
20240213,181400,4837286130,14880,14880,14880,14880,0
20240213,181300,4837286130,14880,14880,14880,14880,0
20240213,181200,4837286130,14880,14880,14880,14880,0
20240213,181100,4837286130,14880,14880,14880,14880,0
20240213,181000,4837286130,14880,14880,14880,14880,0
20240213,180900,4837286130,14880,14880,14880,14880,0
20240213,180800,4837286130,14880,14880,14880,14880,0
20240213,180700,4837286130,14880,14880,14880,14880,3347
20240213,180600,4837286130,14880,14880,14880,14880,0
20240213,180500,4837286130,14880,14880,14880,14880,0
20240213,180400,4837286130,14880,14880,14880,14880,0
20240213,180300,4837286130,14880,14880,14880,14880,0
20240213,180200,4837286130,14880,14880,14880,14880,0
20240213,180100,4837286130,14880,14880,14880,14880,0
20240213,180000,4837286130,14880,14880,14880,14880,0
20240213,175900,4837286130,14880,14880,14880,14880,0
20240213,175800,4837286130,14880,14880,14880,14880,0
20240213,175700,4837286130,14880,14880,14880,14880,0
20240213,175600,4837286130,14880,14880,14880,14880,0
20240213,175500,4837286130,14880,14880,14880,14880,0
20240213,175400,4837286130,14880,14880,14880,14880,0
20240213,175300,4837286130,14880,14880,14880,14880,0
20240213,175200,4837286130,14880,14880,14880,14880,0
20240213,175100,4837286130,14880,14880,14880,14880,0
20240213,175000,4837286130,14880,14880,14880,14880,0
20240213,174900,4837286130,14880,14880,14880,14880,0
20240213,174800,4837286130,14880,14880,14880,14880,0
20240213,174700,4837286130,14880,14880,14880,14880,0
20240213,174600,4837286130,14880,14880,14880,14880,0
20240213,174500,4837286130,14880,14880,14880,14880,0
20240213,174400,4837286130,14880,14880,14880,14880,0
20240213,174300,4837286130,14880,14880,14880,14880,0
20240213,174200,4837286130,14880,14880,14880,14880,0
20240213,174100,4837286130,14880,14880,14880,14880,0
20240213,174000,4837286130,14880,14880,14880,14880,0
20240213,173900,4837286130,14880,14880,14880,14880,0
20240213,173800,4837286130,14880,14880,14880,14880,0
20240213,173700,4837286130,14880,14880,14880,14880,3347
20240213,173600,4837286130,14880,14880,14880,14880,0
20240213,173500,4837286130,14880,14880,14880,14880,0
20240213,173400,4837286130,14880,14880,14880,14880,0
20240213,173300,4837286130,14880,14880,14880,14880,0
20240213,173200,4837286130,14880,14880,14880,14880,0
20240213,173100,4837286130,14880,14880,14880,14880,0
20240213,173000,4837286130,14880,14880,14880,14880,0
20240213,172900,4837286130,14880,14880,14880,14880,0
20240213,172800,4837286130,14880,14880,14880,14880,0
20240213,172700,4837286130,14880,14880,14880,14880,0
20240213,172600,4837286130,14880,14880,14880,14880,0
20240213,172500,4837286130,14880,14880,14880,14880,0
20240213,172400,4837286130,14880,14880,14880,14880,0
20240213,172300,4837286130,14880,14880,14880,14880,0
20240213,172200,4837286130,14880,14880,14880,14880,0
20240213,172100,4837286130,14880,14880,14880,14880,0
20240213,172000,4837286130,14880,14880,14880,14880,0
20240213,171900,4837286130,14880,14880,14880,14880,0
20240213,171800,4837286130,14880,14880,14880,14880,0
20240213,171700,4837286130,14880,14880,14880,14880,0
20240213,171600,4837286130,14880,14880,14880,14880,0
20240213,171500,4837286130,14880,14880,14880,14880,0
20240213,171400,4837286130,14880,14880,14880,14880,0
20240213,171300,4837286130,14880,14880,14880,14880,0
20240213,171200,4837286130,14880,14880,14880,14880,0
20240213,171100,4837286130,14880,14880,14880,14880,0
20240213,171000,4837286130,14880,14880,14880,14880,0
20240213,170900,4837286130,14880,14880,14880,14880,0
20240213,170800,4837286130,14880,14880,14880,14880,0
20240213,170700,4837286130,14880,14880,14880,14880,3347
20240213,170600,4837286130,14880,14880,14880,14880,0
20240213,170500,4837286130,14880,14880,14880,14880,0
20240213,170400,4837286130,14880,14880,14880,14880,0
20240213,170300,4837286130,14880,14880,14880,14880,0
20240213,170200,4837286130,14880,14880,14880,14880,0
20240213,170100,4837286130,14880,14880,14880,14880,0
20240213,170000,4837286130,14880,14880,14880,14880,0
20240213,165900,4837286130,14880,14880,14880,14880,0
20240213,165800,4837286130,14880,14880,14880,14880,0
20240213,165700,4837286130,14880,14880,14880,14880,0
20240213,165600,4837286130,14880,14880,14880,14880,0
20240213,165500,4837286130,14880,14880,14880,14880,0
20240213,165400,4837286130,14880,14880,14880,14880,0
20240213,165300,4837286130,14880,14880,14880,14880,0
20240213,165200,4837286130,14880,14880,14880,14880,0
20240213,165100,4837286130,14880,14880,14880,14880,0
20240213,165000,4837286130,14880,14880,14880,14880,0
20240213,164900,4837286130,14880,14880,14880,14880,0
20240213,164800,4837286130,14880,14880,14880,14880,0
20240213,164700,4837286130,14880,14880,14880,14880,0
20240213,164600,4837286130,14880,14880,14880,14880,0
20240213,164500,4837286130,14880,14880,14880,14880,0
20240213,164400,4837286130,14880,14880,14880,14880,0
20240213,164300,4837286130,14880,14880,14880,14880,0
20240213,164200,4837286130,14880,14880,14880,14880,0
20240213,164100,4837286130,14880,14880,14880,14880,0
20240213,164000,4837286130,14880,14880,14880,14880,0
20240213,163900,4837286130,14880,14880,14880,14880,0
20240213,163800,4837286130,14880,14880,14880,14880,0
20240213,163700,4837286130,14880,14880,14880,14880,3347
20240213,163600,4837286130,14880,14880,14880,14880,0
20240213,163500,4837286130,14880,14880,14880,14880,0
20240213,163400,4837286130,14880,14880,14880,14880,0
20240213,163300,4837286130,14880,14880,14880,14880,0
20240213,163200,4837286130,14880,14880,14880,14880,0
20240213,163100,4837286130,14880,14880,14880,14880,0
20240213,163000,4837286130,14880,14880,14880,14880,0
20240213,162900,4837286130,14880,14880,14880,14880,0
20240213,162800,4837286130,14880,14880,14880,14880,0
20240213,162700,4837286130,14880,14880,14880,14880,0
20240213,162600,4837286130,14880,14880,14880,14880,0
20240213,162500,4837286130,14880,14880,14880,14880,0
20240213,162400,4837286130,14880,14880,14880,14880,0
20240213,162300,4837286130,14880,14880,14880,14880,0
20240213,162200,4837286130,14880,14880,14880,14880,0
20240213,162100,4837286130,14880,14880,14880,14880,0
20240213,162000,4837286130,14880,14880,14880,14880,0
20240213,161900,4837286130,14880,14880,14880,14880,0
20240213,161800,4837286130,14880,14880,14880,14880,0
20240213,161700,4837286130,14880,14880,14880,14880,0
20240213,161600,4837286130,14880,14880,14880,14880,0
20240213,161500,4837286130,14880,14880,14880,14880,0
20240213,161400,4837286130,14880,14880,14880,14880,0
20240213,161300,4837286130,14880,14880,14880,14880,0
20240213,161200,4837286130,14880,14880,14880,14880,0
20240213,161100,4837286130,14880,14880,14880,14880,0
20240213,161000,4837286130,14880,14880,14880,14880,0
20240213,160900,4837286130,14880,14880,14880,14880,0
20240213,160800,4837286130,14880,14880,14880,14880,0
20240213,160700,4837286130,14880,14880,14880,14880,3347
20240213,160600,4837286130,14880,14880,14880,14880,0
20240213,160500,4837286130,14880,14880,14880,14880,0
20240213,160400,4837286130,14880,14880,14880,14880,0
20240213,160300,4837286130,14880,14880,14880,14880,0
20240213,160200,4837286130,14880,14880,14880,14880,0
20240213,160100,4837286130,14880,14880,14880,14880,0
20240213,160000,4837286130,14880,14880,14880,14880,0
20240213,155900,4837286130,14880,14880,14880,14880,0
20240213,155800,4837286130,14880,14880,14880,14880,0
20240213,155700,4837286130,14880,14880,14880,14880,0
20240213,155600,4837286130,14880,14880,14880,14880,0
20240213,155500,4837286130,14880,14880,14880,14880,0
20240213,155400,4837286130,14880,14880,14880,14880,0
20240213,155300,4837286130,14880,14880,14880,14880,0
20240213,155200,4837286130,14880,14880,14880,14880,0
20240213,155100,4837286130,14880,14880,14880,14880,0
20240213,155000,4837286130,14880,14880,14880,14880,0
20240213,154900,4837286130,14880,14880,14880,14880,0
20240213,154800,4837286130,14880,14880,14880,14880,0
20240213,154700,4837286130,14880,14880,14880,14880,0
20240213,154600,4837286130,14880,14880,14880,14880,0
20240213,154500,4837286130,14880,14880,14880,14880,0
20240213,154400,4837286130,14880,14880,14880,14880,0
20240213,154300,4837286130,14880,14880,14880,14880,0
20240213,154200,4837286130,14880,14880,14880,14880,0
20240213,154100,4837286130,14880,14880,14880,14880,0
20240213,154000,4837286130,14880,14880,14880,14880,0
20240213,153900,4837286130,14880,14880,14880,14880,0
20240213,153800,4837286130,14880,14880,14880,14880,0
20240213,153700,4837286130,14880,14880,14880,14880,3347
20240213,153600,4837286130,14880,14880,14880,14880,0
20240213,153500,4837286130,14880,14880,14880,14880,0
20240213,153400,4837286130,14880,14880,14880,14880,0
20240213,153300,4837286130,14880,14880,14880,14880,0
20240213,153200,4837286130,14880,14880,14880,14880,0
20240213,153100,4837286130,14880,14880,14880,14880,0
20240213,153000,4837286130,14880,14880,14880,14880,3347
20240213,152900,4787482770,14880,14880,14880,14880,0
20240213,152800,4787482770,14880,14880,14880,14880,0
20240213,152700,4787482770,14880,14880,14880,14880,0
20240213,152600,4787482770,14880,14880,14880,14880,0
20240213,152500,4787482770,14880,14880,14880,14880,0
20240213,152400,4787482770,14880,14880,14880,14880,0
20240213,152300,4787482770,14880,14880,14880,14880,0
20240213,152200,4787482770,14880,14880,14880,14880,0
20240213,152100,4787482770,14880,14880,14880,14880,0
20240213,152000,4787482770,14880,14880,14880,14880,0
20240213,151900,4787482770,14880,14870,14890,14720,13985
20240213,151800,4580241420,14880,14890,14890,14880,395
20240213,151700,4574361860,14890,14900,14900,14890,540
20240213,151600,4566319120,14900,14900,14910,14900,876
20240213,151500,4553266510,14900,14900,14900,14890,103
20240213,151400,4551732510,14890,14910,14910,14890,779
20240213,151300,4540131120,14900,14900,14910,14900,249
20240213,151200,4536419340,14900,14900,14910,14890,57
20240213,151100,4535569940,14890,14900,14900,14890,374
20240213,151000,4529997930,14900,14900,14910,14900,357
20240213,150900,4524678550,14890,14900,14910,14880,334
20240213,150800,4519704210,14880,14890,14890,14880,495
20240213,150700,4512338210,14890,14900,14900,14890,187
20240213,150600,4509552870,14900,14900,14900,14900,35
20240213,150500,4509031370,14900,14900,14900,14900,190
20240213,150400,4506200370,14900,14880,14900,14880,655
20240213,150300,4496450250,14880,14880,14880,14880,301
20240213,150200,4491971370,14870,14880,14880,14860,1085
20240213,150100,4475838420,14880,14850,14880,14850,695
20240213,150000,4465510610,14860,14890,14890,14860,1649
20240213,145900,4440993590,14900,14900,14900,14890,38
20240213,145800,4440427590,14890,14880,14890,14880,332
20240213,145700,4435485390,14880,14900,14900,14880,956
20240213,145600,4421254020,14900,14920,14920,14900,78
20240213,145500,4420091080,14910,14910,14920,14910,80
20240213,145400,4418897780,14910,14920,14920,14890,105
20240213,145300,4417332350,14930,14900,14930,14890,629
20240213,145200,4407962570,14900,14890,14900,14890,821
20240213,145100,4395737110,14890,14900,14920,14890,490
20240213,145000,4388438150,14890,14890,14890,14890,187
20240213,144900,4385653720,14890,14920,14920,14890,1529
20240213,144800,4362856780,14920,14920,14920,14920,200
20240213,144700,4359872780,14920,14890,14920,14890,495
20240213,144600,4352492960,14910,14890,14910,14890,235
20240213,144500,4348993570,14890,14880,14900,14880,932
20240213,144400,4335116210,14890,14910,14920,14890,4733
20240213,144300,4264579070,14920,14930,14930,14920,807
20240213,144200,4252538540,14930,14910,14930,14910,188
20240213,144100,4249733780,14930,14910,14930,14910,454
20240213,144000,4242964240,14910,14920,14920,14910,540
20240213,143900,4234907840,14910,14920,14920,14910,122
20240213,143800,4233088600,14920,14930,14930,14910,420
20240213,143700,4226820340,14930,14930,14940,14930,77
20240213,143600,4225670720,14930,14930,14960,14930,117
20240213,143500,4223923150,14960,14930,14960,14930,77
20240213,143400,4222773090,14960,14940,14960,14930,138
20240213,143300,4220711360,14960,14940,14970,14930,1563
20240213,143200,4197326420,14970,14930,14970,14930,23
20240213,143100,4196982400,14940,14940,14940,14940,5
20240213,143000,4196907700,14940,14920,14950,14920,378
20240213,142900,4191263600,14920,14920,14920,14910,133
20240213,142800,4189279260,14910,14910,14910,14900,61
20240213,142700,4188370110,14910,14910,14910,14910,1696
20240213,142600,4163082750,14910,14910,14910,14910,227
20240213,142500,4159698180,14910,14910,14920,14910,359
20240213,142400,4154345460,14920,14920,14920,14920,10
20240213,142300,4154196260,14920,14920,14920,14920,141
20240213,142200,4152092540,14920,14930,14930,14920,48
20240213,142100,4151376090,14930,14930,14930,14930,0
20240213,142000,4151376090,14930,14930,14930,14930,0
20240213,141900,4151376090,14930,14930,14930,14900,1040
20240213,141800,4135875290,14900,14930,14930,14900,1468
20240213,141700,4113987320,14930,14950,14950,14930,472
20240213,141600,4106935850,14950,14940,14950,14940,1245
20240213,141500,4088333600,14940,14950,14950,14940,147
20240213,141400,4086135960,14950,14950,14950,14950,1
20240213,141300,4086121010,14950,14950,14950,14940,12
20240213,141200,4085941710,14950,14970,14970,14950,1226
20240213,141100,4067608930,14970,14960,14980,14960,99
20240213,141000,4066126480,14970,14970,14970,14960,8
20240213,140900,4066006730,14970,14970,14970,14960,948
20240213,140800,4051821720,14980,14980,14980,14980,0
20240213,140700,4051821720,14980,14970,14980,14970,82
20240213,140600,4050593800,14970,14980,14980,14970,1220
20240213,140500,4032330310,14980,14990,14990,14980,1607
20240213,140400,4008257400,14990,14970,14990,14970,684
20240213,140300,3998011850,14970,14970,14970,14970,113
20240213,140200,3996320240,14970,14970,14970,14970,504
20240213,140100,3988775360,14970,14970,14980,14970,337
20240213,140000,3983730110,14980,14990,14990,14980,120
20240213,135900,3981932410,14980,14980,14980,14980,282
20240213,135800,3977708050,14980,14980,14990,14980,223
20240213,135700,3974367230,14980,15000,15000,14980,1230
20240213,135600,3955918280,14990,14980,14990,14980,871
20240213,135500,3942866640,14980,14980,14980,14980,160
20240213,135400,3940469840,14980,14970,14980,14970,574
20240213,135300,3931876330,14980,14980,14980,14980,117
20240213,135200,3930123670,14970,14970,14970,14970,106
20240213,135100,3928536850,14990,14990,14990,14960,2594
20240213,135000,3889690330,14990,14990,14990,14980,312
20240213,134900,3885013620,14990,14960,14990,14960,421
20240213,134800,3878707830,14960,14950,14960,14950,63
20240213,134700,3877765960,14940,14940,14940,14930,358
20240213,134600,3872417940,14940,14940,14940,14940,140
20240213,134500,3870326340,14940,14940,14950,14940,109
20240213,134400,3868697790,14940,14910,14940,14910,176
20240213,134300,3866072080,14910,14910,14910,14900,234
20240213,134200,3862583660,14900,14910,14910,14900,538
20240213,134100,3854565130,14910,14910,14920,14910,611
20240213,134000,3845449950,14910,14950,14950,14910,1346
20240213,133900,3825339290,14960,14980,14980,14960,805
20240213,133800,3813288580,14980,14980,14980,14970,49
20240213,133700,3812554860,14980,14970,14980,14970,150
20240213,133600,3810308860,14980,14980,14980,14980,449
20240213,133500,3803582840,14970,14970,14970,14970,96
20240213,133400,3802145720,14970,14970,14970,14970,140
20240213,133300,3800049920,14980,14970,14980,14970,419
20240213,133200,3793777480,14970,14980,14980,14970,514
20240213,133100,3786078010,15000,14980,15000,14980,237
20240213,133000,3782527710,14980,14970,14980,14970,1084
20240213,132900,3766294900,14970,14960,14970,14960,123
20240213,132800,3764454120,14960,14970,14980,14960,396
20240213,132700,3758526150,14960,14960,14960,14960,252
20240213,132600,3754756230,14960,14960,14960,14960,55
20240213,132500,3753933430,14950,14950,14950,14950,184
20240213,132400,3751182630,14950,14950,14950,14950,4
20240213,132300,3751122830,14950,14960,14960,14950,201
20240213,132200,3748117870,14960,15000,15000,14960,3320
20240213,132100,3698326500,15000,15000,15010,15000,1514
20240213,132000,3675608530,15000,14990,15000,14980,2896
20240213,131900,3632191670,15000,14980,15000,14980,559
20240213,131800,3623813590,14970,14970,14970,14970,53
20240213,131700,3623020180,14960,14960,14960,14950,597
20240213,131600,3614089730,14990,14980,14990,14980,301
20240213,131500,3609578300,14980,14990,14990,14980,1144
20240213,131400,3592434180,14990,14990,14990,14990,101
20240213,131300,3590920190,15000,15000,15000,15000,839
20240213,131200,3578335190,15000,15000,15000,15000,948
20240213,131100,3564115190,15000,15010,15010,14990,665
20240213,131000,3554142400,15020,14980,15020,14980,6812
20240213,130900,3451962170,14970,14950,14970,14950,1662
20240213,130800,3427105140,14950,14940,14950,14930,1560
20240213,130700,3403784960,14940,14930,14940,14930,535
20240213,130600,3395793470,14920,14920,14920,14920,251
20240213,130500,3392048550,14910,14900,14910,14900,427
20240213,130400,3385684710,14890,14890,14890,14890,444
20240213,130300,3379073550,14900,14900,14900,14890,210
20240213,130200,3375944630,14900,14890,14900,14890,224
20240213,130100,3372608530,14900,14900,14910,14890,295
20240213,130000,3368213460,14900,14900,14900,14900,906
20240213,125900,3354714060,14890,14900,14900,14890,1673
20240213,125800,3329792890,14890,14890,14890,14880,630
20240213,125700,3320413190,14880,14890,14890,14880,69
20240213,125600,3319385820,14890,14870,14890,14870,339
20240213,125500,3314339020,14870,14890,14890,14870,115
20240213,125400,3312627950,14870,14860,14870,14860,628
20240213,125300,3303294830,14860,14890,14890,14860,1430
20240213,125200,3282024450,14890,14900,14900,14890,390
20240213,125100,3276213770,14910,14900,14910,14900,320
20240213,125000,3271445570,14900,14900,14900,14900,30
20240213,124900,3270998570,14900,14920,14920,14900,601
20240213,124800,3262041740,14920,14920,14920,14900,1225
20240213,124700,3243780140,14920,14920,14920,14910,560
20240213,124600,3235430370,14920,14920,14920,14920,110
20240213,124500,3233789170,14920,14910,14950,14910,345
20240213,124400,3228640980,14910,14920,14920,14900,2420
20240213,124300,3192574520,14920,14930,14930,14920,148
20240213,124200,3190366350,14970,14920,14970,14920,600
20240213,124100,3181396940,14920,14930,14950,14920,1140
20240213,124000,3164382100,14930,14950,14950,14930,1281
20240213,123900,3145247220,14960,14960,14960,14960,56
20240213,123800,3144409460,14950,14960,14960,14950,151
20240213,123700,3142152000,14960,14950,14960,14950,19
20240213,123600,3141867940,14950,14960,14970,14950,774
20240213,123500,3130295850,14960,14960,14970,14960,299
20240213,123400,3125821490,14960,14950,14960,14950,706
20240213,123300,3115264740,14950,14950,14950,14950,50
20240213,123200,3114517240,14960,14950,14960,14950,280
20240213,123100,3110330650,14950,14980,14980,14950,1179
20240213,123000,3092693080,14970,14980,14980,14970,52
20240213,122900,3091914620,14980,14980,14980,14970,453
20240213,122800,3085130250,14980,14990,14990,14980,102
20240213,122700,3083601570,14990,14990,14990,14990,87
20240213,122600,3082297440,14990,14980,14990,14980,59
20240213,122500,3081413310,14980,14990,14990,14980,243
20240213,122400,3077771790,15000,15000,15000,14990,197
20240213,122300,3074818340,15000,15000,15000,15000,63
20240213,122200,3073873340,15010,15010,15010,15000,303
20240213,122100,3069328130,15000,15000,15010,15000,1269
20240213,122000,3050291830,15000,14990,15000,14990,893
20240213,121900,3036898190,15000,15000,15000,15000,1
20240213,121800,3036883190,15000,14980,15000,14980,1713
20240213,121700,3011209450,14980,14990,14990,14980,325
20240213,121600,3006340940,14990,14990,14990,14980,67
20240213,121500,3005337180,14990,14980,14990,14980,352
20240213,121400,3000064100,14990,14970,14990,14970,1484
20240213,121300,2977831800,14970,14940,14970,14940,2766
20240213,121200,2936476610,14950,14950,14950,14940,41
20240213,121100,2935863800,14940,14940,14940,14940,129
20240213,121000,2933936540,14950,14950,14950,14940,421
20240213,120900,2927646590,14940,14940,14940,14940,172
20240213,120800,2925076910,14930,14940,14940,14930,1014
20240213,120700,2909932650,14950,14950,14950,14930,136
20240213,120600,2907900550,14930,14940,14940,14930,5
20240213,120500,2907825870,14940,14930,14940,14930,999
20240213,120400,2892901850,14930,14930,14930,14930,410
20240213,120300,2886780550,14940,14940,14940,14940,107
20240213,120200,2885181970,14950,14950,14950,14940,51
20240213,120100,2884419710,14940,14940,14950,14940,801
20240213,120000,2872452760,14940,14950,14950,14940,211
20240213,115900,2869300410,14940,14940,14940,14930,105
20240213,115800,2867731860,14950,14950,14950,14950,472
20240213,115700,2860675460,14950,14950,14960,14950,430
20240213,115600,2854245960,14960,14950,14960,14950,56
20240213,115500,2853408560,14950,14950,14950,14930,625
20240213,115400,2844064850,14950,14950,14950,14950,533
20240213,115300,2836096500,14940,14940,14940,14940,181
20240213,115200,2833392360,14940,14940,14940,14940,278
20240213,115100,2829239040,14940,14940,14940,14940,411
20240213,115000,2823098700,14940,14960,14960,14940,107
20240213,114900,2821498660,14960,14960,14960,14950,392
20240213,114800,2815634790,14960,14960,14970,14960,118
20240213,114700,2813869310,14970,14970,14980,14970,211
20240213,114600,2810710470,14970,14960,14980,14960,645
20240213,114500,2801053360,14960,14960,14970,14960,330
20240213,114400,2796115560,14960,14960,14960,14960,51
20240213,114300,2795352600,14960,14990,14990,14960,215
20240213,114200,2792134570,14990,14980,14990,14980,28
20240213,114100,2791715110,14980,14970,14980,14970,91
20240213,114000,2790352680,14990,14990,15000,14980,1372
20240213,113900,2769795700,14990,14990,14990,14990,579
20240213,113800,2761116490,15000,15010,15010,15000,728
20240213,113700,2750194910,15010,15000,15010,14990,218
20240213,113600,2746925200,15000,15000,15010,14990,4659
20240213,113500,2677040420,14990,14960,15000,14960,5789
20240213,113400,2590314710,14960,14940,14960,14930,2825
20240213,113300,2548084730,14940,14940,14950,14940,95
20240213,113200,2546665410,14940,14950,14950,14940,344
20240213,113100,2541522810,14950,14950,14950,14950,764
20240213,113000,2530101010,14940,14960,14960,14940,757
20240213,112900,2518784750,14950,14960,14960,14950,671
20240213,112800,2508750590,14960,14970,14970,14960,1694
20240213,112700,2483392410,14970,14970,14980,14950,892
20240213,112600,2470045670,14980,14930,14980,14930,5578
20240213,112500,2386630380,14930,14910,14930,14910,3745
20240213,112400,2330737720,14890,14910,14920,14890,1930
20240213,112300,2301963140,14910,14910,14910,14900,697
20240213,112200,2291572360,14900,14900,14910,14890,789
20240213,112100,2279816780,14870,14890,14900,14870,365
20240213,112000,2274384420,14870,14880,14890,14860,517
20240213,111900,2266689500,14880,14880,14890,14870,232
20240213,111800,2263236300,14860,14830,14880,14830,2471
20240213,111700,2226500650,14850,14840,14850,14830,251
20240213,111600,2222775820,14840,14830,14840,14830,343
20240213,111500,2217688090,14850,14850,14850,14830,277
20240213,111400,2213576620,14810,14850,14850,14810,104
20240213,111300,2212036260,14850,14830,14850,14830,1478
20240213,111200,2190101390,14830,14830,14830,14820,199
20240213,111100,2187150450,14840,14800,14840,14800,604
20240213,111000,2178204110,14810,14820,14820,14810,125
20240213,110900,2176352770,14810,14810,14810,14810,19
20240213,110800,2176071380,14810,14800,14810,14800,1461
20240213,110700,2154447740,14790,14770,14790,14760,1448
20240213,110600,2133058550,14760,14790,14790,14760,507
20240213,110500,2125569840,14790,14790,14790,14790,247
20240213,110400,2121916710,14800,14790,14800,14770,185
20240213,110300,2119180840,14800,14790,14800,14770,1331
20240213,110200,2099508100,14790,14780,14800,14780,676
20240213,110100,2089510520,14800,14800,14800,14790,983
20240213,110000,2074971760,14790,14790,14800,14790,95
20240213,105900,2073566700,14790,14790,14790,14770,858
20240213,105800,2060887980,14770,14780,14780,14770,157
20240213,105700,2058567950,14780,14780,14780,14780,303
20240213,105600,2054089610,14780,14790,14790,14780,60
20240213,105500,2053202310,14790,14800,14800,14790,247
20240213,105400,2049549170,14790,14810,14810,14790,1931
20240213,105300,2020970430,14800,14800,14800,14800,1174
20240213,105200,2003595230,14810,14810,14810,14810,232
20240213,105100,2000159310,14840,14810,14840,14810,38
20240213,105000,1999595810,14840,14840,14840,14810,551
20240213,104900,1991423500,14840,14810,14840,14800,724
20240213,104800,1980701630,14810,14810,14810,14810,42
20240213,104700,1980079610,14810,14800,14810,14800,460
20240213,104600,1973271350,14810,14810,14810,14800,555
20240213,104500,1965051840,14810,14810,14810,14810,667
20240213,104400,1955173570,14820,14840,14840,14810,372
20240213,104300,1949661060,14840,14850,14850,14840,45
20240213,104200,1948993090,14820,14850,14850,14810,117
20240213,104100,1947257530,14850,14850,14850,14800,179
20240213,104000,1944599680,14850,14860,14860,14820,466
20240213,103900,1937690880,14860,14830,14860,14830,567
20240213,103800,1929274250,14820,14810,14820,14800,506
20240213,103700,1921780970,14810,14820,14820,14800,151
20240213,103600,1919545190,14820,14830,14840,14820,1395
20240213,103500,1898847190,14840,14810,14840,14810,75
20240213,103400,1897736410,14830,14790,14830,14790,780
20240213,103300,1886188430,14790,14830,14830,14790,912
20240213,103200,1872681310,14840,14840,14840,14840,310
20240213,103100,1868080910,14840,14840,14840,14830,73
20240213,103000,1866997890,14840,14840,14840,14820,272
20240213,102900,1862963410,14840,14840,14840,14840,979
20240213,102800,1848435050,14830,14840,14840,14830,17
20240213,102700,1848182930,14800,14800,14840,14790,4185
20240213,102600,1786211150,14800,14810,14840,14800,1229
20240213,102500,1768012560,14810,14800,14820,14800,703
20240213,102400,1757601960,14790,14770,14800,14770,2066
20240213,102300,1727046260,14770,14850,14850,14770,3191
20240213,102200,1679741590,14850,14880,14880,14850,647
20240213,102100,1670120820,14880,14870,14890,14870,404
20240213,102000,1664109680,14890,14890,14890,14890,290
20240213,101900,1659791580,14900,14900,14910,14890,1358
20240213,101800,1639559980,14900,14890,14900,14890,224
20240213,101700,1636222950,14890,14910,14910,14860,152
20240213,101600,1633960790,14900,14890,14910,14870,1267
20240213,101500,1615087100,14890,14890,14890,14880,183
20240213,101400,1612362880,14890,14850,14890,14850,429
20240213,101300,1605980270,14850,14840,14850,14840,180
20240213,101200,1603308030,14840,14840,14880,14830,143
20240213,101100,1601186810,14860,14880,14890,14860,1655
20240213,101000,1576577730,14890,14910,14910,14880,2686
20240213,100900,1536580840,14900,14920,14930,14890,3108
20240213,100800,1490234320,14910,14890,14920,14890,881
20240213,100700,1477099840,14890,14860,14900,14860,4081
20240213,100600,1416330840,14860,14860,14890,14860,5387
20240213,100500,1336217450,14870,14860,14870,14810,551
20240213,100400,1328027960,14860,14870,14870,14800,817
20240213,100300,1315896620,14870,14820,14870,14820,438
20240213,100200,1309392110,14820,14850,14850,14820,55
20240213,100100,1308575880,14850,14860,14860,14850,964
20240213,100000,1294260400,14860,14840,14860,14840,2117
20240213,095900,1262819690,14840,14820,14840,14820,369
20240213,095800,1257346220,14800,14770,14800,14770,1045
20240213,095700,1241894660,14790,14760,14800,14760,3380
20240213,095600,1191970230,14740,14740,14760,14740,158
20240213,095500,1189639980,14740,14730,14740,14730,178
20240213,095400,1187017970,14730,14780,14780,14730,996
20240213,095300,1172322020,14800,14800,14800,14800,38
20240213,095200,1171759620,14760,14760,14800,14760,275
20240213,095100,1167699700,14760,14820,14820,14760,622
20240213,095000,1158514140,14820,14770,14830,14760,1046
20240213,094900,1143034830,14800,14760,14800,14760,53
20240213,094800,1142251390,14750,14770,14800,14750,547
20240213,094700,1134173790,14760,14730,14780,14730,452
20240213,094600,1127503460,14730,14750,14750,14730,1042
20240213,094500,1112153370,14730,14770,14770,14730,675
20240213,094400,1102205590,14780,14780,14780,14740,57
20240213,094300,1101363570,14780,14750,14780,14720,1089
20240213,094200,1085322670,14750,14800,14800,14750,1314
20240213,094100,1065909970,14800,14840,14840,14800,247
20240213,094000,1062252290,14840,14820,14840,14810,264
20240213,093900,1058341600,14830,14850,14850,14830,4137
20240213,093800,996941690,14840,14860,14890,14840,4759
20240213,093700,926198810,14860,14840,14860,14840,1890
20240213,093600,898131580,14840,14830,14850,14830,2430
20240213,093500,862083340,14830,14810,14840,14810,726
20240213,093400,851323530,14790,14820,14850,14780,2942
20240213,093300,807745130,14830,14850,14860,14820,1846
20240213,093200,780356700,14840,14780,14850,14780,3151
20240213,093100,733708420,14780,14750,14780,14740,1549
20240213,093000,710838390,14750,14710,14750,14710,3211
20240213,092900,663510550,14730,14700,14730,14670,1724
20240213,092800,638142010,14690,14690,14690,14660,1463
20240213,092700,616672960,14660,14660,14710,14660,1802
20240213,092600,590196500,14660,14630,14660,14600,1821
20240213,092500,563548230,14600,14620,14630,14600,2148
20240213,092400,532179650,14640,14610,14650,14610,1531
20240213,092300,509810780,14650,14620,14660,14610,2515
20240213,092200,473023940,14620,14640,14640,14610,246
20240213,092100,469425780,14640,14620,14660,14600,508
20240213,092000,462003890,14660,14670,14670,14600,768
20240213,091900,450770950,14670,14640,14670,14580,3145
20240213,091800,404797900,14640,14650,14650,14630,1519
20240213,091700,382551220,14650,14710,14710,14650,314
20240213,091600,377943250,14720,14700,14720,14650,1360
20240213,091500,357951850,14700,14700,14700,14640,196
20240213,091400,355075320,14670,14640,14670,14610,2182
20240213,091300,323138330,14640,14660,14670,14630,2352
20240213,091200,288684180,14660,14680,14700,14660,801
20240213,091100,276935850,14700,14740,14740,14680,913
20240213,091000,263526370,14740,14740,14760,14670,3020
20240213,090900,219040380,14740,14720,14740,14670,1062
20240213,090800,203406480,14680,14730,14730,14680,1414
20240213,090700,182614540,14710,14730,14730,14700,196
20240213,090600,179728570,14730,14710,14730,14670,858
20240213,090500,167115860,14710,14730,14750,14700,918
20240213,090400,153608190,14730,14720,14760,14710,1865
20240213,090300,126116000,14730,14720,14730,14650,2555
20240213,090200,88549980,14710,14680,14720,14620,3169
20240213,090100,42086790,14690,14740,14740,14670,594
20240213,090000,33342240,14740,14640,14750,14640,2272