KissMeData/105760/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,200700,7500598510,20500,20500,20500,20500,9306
20240215,200600,7500598510,20500,20500,20500,20500,0
20240215,200500,7500598510,20500,20500,20500,20500,0
20240215,200400,7500598510,20500,20500,20500,20500,0
20240215,200300,7500598510,20500,20500,20500,20500,0
20240215,200200,7500598510,20500,20500,20500,20500,0
20240215,200100,7500598510,20500,20500,20500,20500,0
20240215,200000,7500598510,20500,20500,20500,20500,0
20240215,195900,7500598510,20500,20500,20500,20500,0
20240215,195800,7500598510,20500,20500,20500,20500,0
20240215,195700,7500598510,20500,20500,20500,20500,0
20240215,195600,7500598510,20500,20500,20500,20500,0
20240215,195500,7500598510,20500,20500,20500,20500,0
20240215,195400,7500598510,20500,20500,20500,20500,0
20240215,195300,7500598510,20500,20500,20500,20500,0
20240215,195200,7500598510,20500,20500,20500,20500,0
20240215,195100,7500598510,20500,20500,20500,20500,0
20240215,195000,7500598510,20500,20500,20500,20500,0
20240215,194900,7500598510,20500,20500,20500,20500,0
20240215,194800,7500598510,20500,20500,20500,20500,0
20240215,194700,7500598510,20500,20500,20500,20500,0
20240215,194600,7500598510,20500,20500,20500,20500,0
20240215,194500,7500598510,20500,20500,20500,20500,0
20240215,194400,7500598510,20500,20500,20500,20500,0
20240215,194300,7500598510,20500,20500,20500,20500,0
20240215,194200,7500598510,20500,20500,20500,20500,0
20240215,194100,7500598510,20500,20500,20500,20500,0
20240215,194000,7500598510,20500,20500,20500,20500,0
20240215,193900,7500598510,20500,20500,20500,20500,0
20240215,193800,7500598510,20500,20500,20500,20500,0
20240215,193700,7500598510,20500,20500,20500,20500,9306
20240215,193600,7500598510,20500,20500,20500,20500,0
20240215,193500,7500598510,20500,20500,20500,20500,0
20240215,193400,7500598510,20500,20500,20500,20500,0
20240215,193300,7500598510,20500,20500,20500,20500,0
20240215,193200,7500598510,20500,20500,20500,20500,0
20240215,193100,7500598510,20500,20500,20500,20500,0
20240215,193000,7500598510,20500,20500,20500,20500,0
20240215,192900,7500598510,20500,20500,20500,20500,0
20240215,192800,7500598510,20500,20500,20500,20500,0
20240215,192700,7500598510,20500,20500,20500,20500,0
20240215,192600,7500598510,20500,20500,20500,20500,0
20240215,192500,7500598510,20500,20500,20500,20500,0
20240215,192400,7500598510,20500,20500,20500,20500,0
20240215,192300,7500598510,20500,20500,20500,20500,0
20240215,192200,7500598510,20500,20500,20500,20500,0
20240215,192100,7500598510,20500,20500,20500,20500,0
20240215,192000,7500598510,20500,20500,20500,20500,0
20240215,191900,7500598510,20500,20500,20500,20500,0
20240215,191800,7500598510,20500,20500,20500,20500,0
20240215,191700,7500598510,20500,20500,20500,20500,0
20240215,191600,7500598510,20500,20500,20500,20500,0
20240215,191500,7500598510,20500,20500,20500,20500,0
20240215,191400,7500598510,20500,20500,20500,20500,0
20240215,191300,7500598510,20500,20500,20500,20500,0
20240215,191200,7500598510,20500,20500,20500,20500,0
20240215,191100,7500598510,20500,20500,20500,20500,0
20240215,191000,7500598510,20500,20500,20500,20500,0
20240215,190900,7500598510,20500,20500,20500,20500,0
20240215,190800,7500598510,20500,20500,20500,20500,0
20240215,190700,7500598510,20500,20500,20500,20500,9306
20240215,190600,7500598510,20500,20500,20500,20500,0
20240215,190500,7500598510,20500,20500,20500,20500,0
20240215,190400,7500598510,20500,20500,20500,20500,0
20240215,190300,7500598510,20500,20500,20500,20500,0
20240215,190200,7500598510,20500,20500,20500,20500,0
20240215,190100,7500598510,20500,20500,20500,20500,0
20240215,190000,7500598510,20500,20500,20500,20500,0
20240215,185900,7500598510,20500,20500,20500,20500,0
20240215,185800,7500598510,20500,20500,20500,20500,0
20240215,185700,7500598510,20500,20500,20500,20500,0
20240215,185600,7500598510,20500,20500,20500,20500,0
20240215,185500,7500598510,20500,20500,20500,20500,0
20240215,185400,7500598510,20500,20500,20500,20500,0
20240215,185300,7500598510,20500,20500,20500,20500,0
20240215,185200,7500598510,20500,20500,20500,20500,0
20240215,185100,7500598510,20500,20500,20500,20500,0
20240215,185000,7500598510,20500,20500,20500,20500,0
20240215,184900,7500598510,20500,20500,20500,20500,0
20240215,184800,7500598510,20500,20500,20500,20500,0
20240215,184700,7500598510,20500,20500,20500,20500,0
20240215,184600,7500598510,20500,20500,20500,20500,0
20240215,184500,7500598510,20500,20500,20500,20500,0
20240215,184400,7500598510,20500,20500,20500,20500,0
20240215,184300,7500598510,20500,20500,20500,20500,0
20240215,184200,7500598510,20500,20500,20500,20500,0
20240215,184100,7500598510,20500,20500,20500,20500,0
20240215,184000,7500598510,20500,20500,20500,20500,0
20240215,183900,7500598510,20500,20500,20500,20500,0
20240215,183800,7500598510,20500,20500,20500,20500,0
20240215,183700,7500598510,20500,20500,20500,20500,9306
20240215,183600,7500598510,20500,20500,20500,20500,0
20240215,183500,7500598510,20500,20500,20500,20500,0
20240215,183400,7500598510,20500,20500,20500,20500,0
20240215,183300,7500598510,20500,20500,20500,20500,0
20240215,183200,7500598510,20500,20500,20500,20500,0
20240215,183100,7500598510,20500,20500,20500,20500,0
20240215,183000,7500598510,20500,20500,20500,20500,0
20240215,182900,7500598510,20500,20500,20500,20500,0
20240215,182800,7500598510,20500,20500,20500,20500,0
20240215,182700,7500598510,20500,20500,20500,20500,0
20240215,182600,7500598510,20500,20500,20500,20500,0
20240215,182500,7500598510,20500,20500,20500,20500,0
20240215,182400,7500598510,20500,20500,20500,20500,0
20240215,182300,7500598510,20500,20500,20500,20500,0
20240215,182200,7500598510,20500,20500,20500,20500,0
20240215,182100,7500598510,20500,20500,20500,20500,0
20240215,182000,7500598510,20500,20500,20500,20500,0
20240215,181900,7500598510,20500,20500,20500,20500,0
20240215,181800,7500598510,20500,20500,20500,20500,0
20240215,181700,7500598510,20500,20500,20500,20500,0
20240215,181600,7500598510,20500,20500,20500,20500,0
20240215,181500,7500598510,20500,20500,20500,20500,0
20240215,181400,7500598510,20500,20500,20500,20500,0
20240215,181300,7500598510,20500,20500,20500,20500,0
20240215,181200,7500598510,20500,20500,20500,20500,0
20240215,181100,7500598510,20500,20500,20500,20500,0
20240215,181000,7500598510,20500,20500,20500,20500,0
20240215,180900,7500598510,20500,20500,20500,20500,0
20240215,180800,7500598510,20500,20500,20500,20500,0
20240215,180700,7500598510,20500,20500,20500,20500,9306
20240215,180600,7500598510,20500,20500,20500,20500,0
20240215,180500,7500598510,20500,20500,20500,20500,0
20240215,180400,7500598510,20500,20500,20500,20500,0
20240215,180300,7500598510,20500,20500,20500,20500,0
20240215,180200,7500598510,20500,20500,20500,20500,0
20240215,180100,7500598510,20500,20500,20500,20500,0
20240215,180000,7500598510,20500,20500,20500,20500,0
20240215,175900,7500598510,20500,20500,20500,20500,0
20240215,175800,7500598510,20500,20500,20500,20500,0
20240215,175700,7500598510,20500,20500,20500,20500,0
20240215,175600,7500598510,20500,20500,20500,20500,0
20240215,175500,7500598510,20500,20500,20500,20500,0
20240215,175400,7500598510,20500,20500,20500,20500,0
20240215,175300,7500598510,20500,20500,20500,20500,0
20240215,175200,7500598510,20500,20500,20500,20500,0
20240215,175100,7500598510,20500,20500,20500,20500,0
20240215,175000,7500598510,20500,20500,20500,20500,0
20240215,174900,7500598510,20500,20500,20500,20500,0
20240215,174800,7500598510,20500,20500,20500,20500,0
20240215,174700,7500598510,20500,20500,20500,20500,0
20240215,174600,7500598510,20500,20500,20500,20500,0
20240215,174500,7500598510,20500,20500,20500,20500,0
20240215,174400,7500598510,20500,20500,20500,20500,0
20240215,174300,7500598510,20500,20500,20500,20500,0
20240215,174200,7500598510,20500,20500,20500,20500,0
20240215,174100,7500598510,20500,20500,20500,20500,0
20240215,174000,7500598510,20500,20500,20500,20500,0
20240215,173900,7500598510,20500,20500,20500,20500,0
20240215,173800,7500598510,20500,20500,20500,20500,0
20240215,173700,7500598510,20500,20500,20500,20500,9306
20240215,173600,7500598510,20500,20500,20500,20500,0
20240215,173500,7500598510,20500,20500,20500,20500,0
20240215,173400,7500598510,20500,20500,20500,20500,0
20240215,173300,7500598510,20500,20500,20500,20500,0
20240215,173200,7500598510,20500,20500,20500,20500,0
20240215,173100,7500598510,20500,20500,20500,20500,0
20240215,173000,7500598510,20500,20500,20500,20500,0
20240215,172900,7500598510,20500,20500,20500,20500,0
20240215,172800,7500598510,20500,20500,20500,20500,0
20240215,172700,7500598510,20500,20500,20500,20500,0
20240215,172600,7500598510,20500,20500,20500,20500,0
20240215,172500,7500598510,20500,20500,20500,20500,0
20240215,172400,7500598510,20500,20500,20500,20500,0
20240215,172300,7500598510,20500,20500,20500,20500,0
20240215,172200,7500598510,20500,20500,20500,20500,0
20240215,172100,7500598510,20500,20500,20500,20500,0
20240215,172000,7500598510,20500,20500,20500,20500,0
20240215,171900,7500598510,20500,20500,20500,20500,0
20240215,171800,7500598510,20500,20500,20500,20500,0
20240215,171700,7500598510,20500,20500,20500,20500,0
20240215,171600,7500598510,20500,20500,20500,20500,0
20240215,171500,7500598510,20500,20500,20500,20500,0
20240215,171400,7500598510,20500,20500,20500,20500,0
20240215,171300,7500598510,20500,20500,20500,20500,0
20240215,171200,7500598510,20500,20500,20500,20500,0
20240215,171100,7500598510,20500,20500,20500,20500,0
20240215,171000,7500598510,20500,20500,20500,20500,0
20240215,170900,7500598510,20500,20500,20500,20500,0
20240215,170800,7500598510,20500,20500,20500,20500,0
20240215,170700,7500598510,20500,20500,20500,20500,9306
20240215,170600,7500598510,20500,20500,20500,20500,0
20240215,170500,7500598510,20500,20500,20500,20500,0
20240215,170400,7500598510,20500,20500,20500,20500,0
20240215,170300,7500598510,20500,20500,20500,20500,0
20240215,170200,7500598510,20500,20500,20500,20500,0
20240215,170100,7500598510,20500,20500,20500,20500,0
20240215,170000,7500598510,20500,20500,20500,20500,0
20240215,165900,7500598510,20500,20500,20500,20500,0
20240215,165800,7500598510,20500,20500,20500,20500,0
20240215,165700,7500598510,20500,20500,20500,20500,0
20240215,165600,7500598510,20500,20500,20500,20500,0
20240215,165500,7500598510,20500,20500,20500,20500,0
20240215,165400,7500598510,20500,20500,20500,20500,0
20240215,165300,7500598510,20500,20500,20500,20500,0
20240215,165200,7500598510,20500,20500,20500,20500,0
20240215,165100,7500598510,20500,20500,20500,20500,0
20240215,165000,7500598510,20500,20500,20500,20500,0
20240215,164900,7500598510,20500,20500,20500,20500,0
20240215,164800,7500598510,20500,20500,20500,20500,0
20240215,164700,7500598510,20500,20500,20500,20500,0
20240215,164600,7500598510,20500,20500,20500,20500,0
20240215,164500,7500598510,20500,20500,20500,20500,0
20240215,164400,7500598510,20500,20500,20500,20500,0
20240215,164300,7500598510,20500,20500,20500,20500,0
20240215,164200,7500598510,20500,20500,20500,20500,0
20240215,164100,7500598510,20500,20500,20500,20500,0
20240215,164000,7500598510,20500,20500,20500,20500,0
20240215,163900,7500598510,20500,20500,20500,20500,0
20240215,163800,7500598510,20500,20500,20500,20500,0
20240215,163700,7500598510,20500,20500,20500,20500,9306
20240215,163600,7500598510,20500,20500,20500,20500,0
20240215,163500,7500598510,20500,20500,20500,20500,0
20240215,163400,7500598510,20500,20500,20500,20500,0
20240215,163300,7500598510,20500,20500,20500,20500,0
20240215,163200,7500598510,20500,20500,20500,20500,0
20240215,163100,7500598510,20500,20500,20500,20500,0
20240215,163000,7500598510,20500,20500,20500,20500,0
20240215,162900,7500598510,20500,20500,20500,20500,0
20240215,162800,7500598510,20500,20500,20500,20500,0
20240215,162700,7500598510,20500,20500,20500,20500,0
20240215,162600,7500598510,20500,20500,20500,20500,0
20240215,162500,7500598510,20500,20500,20500,20500,0
20240215,162400,7500598510,20500,20500,20500,20500,0
20240215,162300,7500598510,20500,20500,20500,20500,0
20240215,162200,7500598510,20500,20500,20500,20500,0
20240215,162100,7500598510,20500,20500,20500,20500,0
20240215,162000,7500598510,20500,20500,20500,20500,0
20240215,161900,7500598510,20500,20500,20500,20500,0
20240215,161800,7500598510,20500,20500,20500,20500,0
20240215,161700,7500598510,20500,20500,20500,20500,0
20240215,161600,7500598510,20500,20500,20500,20500,0
20240215,161500,7500598510,20500,20500,20500,20500,0
20240215,161400,7500598510,20500,20500,20500,20500,0
20240215,161300,7500598510,20500,20500,20500,20500,0
20240215,161200,7500598510,20500,20500,20500,20500,0
20240215,161100,7500598510,20500,20500,20500,20500,0
20240215,161000,7500598510,20500,20500,20500,20500,0
20240215,160900,7500598510,20500,20500,20500,20500,0
20240215,160800,7500598510,20500,20500,20500,20500,0
20240215,160700,7500598510,20500,20500,20500,20500,9306
20240215,160600,7500598510,20500,20500,20500,20500,0
20240215,160500,7500598510,20500,20500,20500,20500,0
20240215,160400,7500598510,20500,20500,20500,20500,0
20240215,160300,7500598510,20500,20500,20500,20500,0
20240215,160200,7500598510,20500,20500,20500,20500,0
20240215,160100,7500598510,20500,20500,20500,20500,0
20240215,160000,7500598510,20500,20500,20500,20500,0
20240215,155900,7500598510,20500,20500,20500,20500,0
20240215,155800,7500598510,20500,20500,20500,20500,0
20240215,155700,7500598510,20500,20500,20500,20500,0
20240215,155600,7500598510,20500,20500,20500,20500,0
20240215,155500,7500598510,20500,20500,20500,20500,0
20240215,155400,7500598510,20500,20500,20500,20500,0
20240215,155300,7500598510,20500,20500,20500,20500,0
20240215,155200,7500598510,20500,20500,20500,20500,0
20240215,155100,7500598510,20500,20500,20500,20500,0
20240215,155000,7500598510,20500,20500,20500,20500,0
20240215,154900,7500598510,20500,20500,20500,20500,0
20240215,154800,7500598510,20500,20500,20500,20500,0
20240215,154700,7500598510,20500,20500,20500,20500,0
20240215,154600,7500598510,20500,20500,20500,20500,0
20240215,154500,7500598510,20500,20500,20500,20500,0
20240215,154400,7500598510,20500,20500,20500,20500,0
20240215,154300,7500598510,20500,20500,20500,20500,0
20240215,154200,7500598510,20500,20500,20500,20500,0
20240215,154100,7500598510,20500,20500,20500,20500,0
20240215,154000,7500598510,20500,20500,20500,20500,0
20240215,153900,7500598510,20500,20500,20500,20500,0
20240215,153800,7500598510,20500,20500,20500,20500,0
20240215,153700,7500598510,20500,20500,20500,20500,9306
20240215,153600,7500598510,20500,20500,20500,20500,0
20240215,153500,7500598510,20500,20500,20500,20500,0
20240215,153400,7500598510,20500,20500,20500,20500,0
20240215,153300,7500598510,20500,20500,20500,20500,0
20240215,153200,7500598510,20500,20500,20500,20500,0
20240215,153100,7500598510,20500,20500,20500,20500,0
20240215,153000,7500598510,20500,20500,20500,20500,9306
20240215,152900,7309825510,20400,20400,20400,20400,0
20240215,152800,7309825510,20400,20400,20400,20400,0
20240215,152700,7309825510,20400,20400,20400,20400,0
20240215,152600,7309825510,20400,20400,20400,20400,0
20240215,152500,7309825510,20400,20400,20400,20400,0
20240215,152400,7309825510,20400,20400,20400,20400,0
20240215,152300,7309825510,20400,20400,20400,20400,0
20240215,152200,7309825510,20400,20400,20400,20400,0
20240215,152100,7309825510,20400,20400,20400,20400,0
20240215,152000,7309825510,20400,20400,20400,20400,0
20240215,151900,7309825510,20400,20350,20400,20300,2465
20240215,151800,7259635660,20350,20300,20350,20300,2171
20240215,151700,7215556860,20300,20300,20300,20250,294
20240215,151600,7209597310,20250,20300,20300,20250,1317
20240215,151500,7182867210,20300,20250,20300,20250,1265
20240215,151400,7157187810,20300,20300,20300,20250,826
20240215,151300,7140420060,20300,20300,20300,20250,387
20240215,151200,7132566510,20250,20300,20300,20250,590
20240215,151100,7120603960,20250,20250,20250,20250,94
20240215,151000,7118700460,20250,20300,20300,20250,2727
20240215,150900,7063467810,20300,20250,20300,20250,211
20240215,150800,7059191810,20250,20300,20300,20250,345
20240215,150700,7052199110,20300,20300,20300,20250,210
20240215,150600,7047936160,20300,20300,20350,20250,495
20240215,150500,7037877810,20300,20300,20300,20250,809
20240215,150400,7021456510,20300,20300,20300,20250,2438
20240215,150300,6972013160,20300,20300,20300,20300,225
20240215,150200,6967445660,20300,20300,20350,20300,1101
20240215,150100,6945093360,20300,20350,20350,20300,893
20240215,150000,6926920860,20350,20300,20350,20300,276
20240215,145900,6921305510,20300,20300,20350,20300,276
20240215,145800,6915698160,20300,20350,20350,20300,384
20240215,145700,6907902260,20300,20300,20350,20300,434
20240215,145600,6899080410,20350,20300,20350,20300,254
20240215,145500,6893923610,20300,20300,20350,20300,246
20240215,145400,6888929760,20300,20250,20300,20250,519
20240215,145300,6878395560,20250,20300,20300,20250,146
20240215,145200,6875437010,20300,20250,20300,20250,116
20240215,145100,6873082560,20250,20250,20300,20250,1820
20240215,145000,6836198010,20250,20300,20300,20250,378
20240215,144900,6828530160,20300,20350,20350,20300,4614
20240215,144800,6734853310,20350,20350,20350,20300,370
20240215,144700,6727331760,20300,20350,20350,20300,329
20240215,144600,6720652210,20350,20350,20350,20300,106
20240215,144500,6718495160,20400,20350,20400,20300,934
20240215,144400,6699511060,20350,20350,20400,20350,615
20240215,144300,6686972610,20350,20400,20400,20350,354
20240215,144200,6679768110,20400,20400,20400,20350,1046
20240215,144100,6658478510,20400,20400,20400,20400,0
20240215,144000,6658478510,20400,20450,20450,20400,246
20240215,143900,6653458710,20450,20400,20450,20400,18
20240215,143800,6653091010,20450,20400,20450,20350,716
20240215,143700,6638484060,20400,20400,20400,20400,354
20240215,143600,6631262460,20450,20400,20450,20400,111
20240215,143500,6628995610,20400,20450,20450,20400,61
20240215,143400,6627748360,20450,20450,20450,20400,69
20240215,143300,6626337410,20450,20400,20450,20400,355
20240215,143200,6619080610,20450,20450,20450,20450,82
20240215,143100,6617403710,20450,20450,20500,20400,465
20240215,143000,6607894510,20450,20450,20500,20450,89
20240215,142900,6606074360,20400,20450,20450,20400,173
20240215,142800,6602536810,20400,20500,20500,20400,625
20240215,142700,6589771410,20450,20450,20450,20450,781
20240215,142600,6573799960,20450,20450,20500,20450,603
20240215,142500,6561468560,20500,20500,20500,20450,312
20240215,142400,6555076560,20500,20450,20500,20450,2
20240215,142300,6555035610,20450,20500,20500,20450,2467
20240215,142200,6504563560,20500,20500,20500,20450,1177
20240215,142100,6480440060,20500,20400,20500,20400,417
20240215,142000,6471912410,20400,20450,20450,20400,90
20240215,141900,6470073410,20450,20400,20450,20400,1010
20240215,141800,6449443960,20450,20450,20450,20450,180
20240215,141700,6445762960,20450,20450,20500,20450,244
20240215,141600,6440771510,20450,20450,20500,20450,1214
20240215,141500,6415917310,20500,20500,20550,20450,2477
20240215,141400,6365157210,20550,20550,20550,20500,83
20240215,141300,6363451710,20550,20500,20550,20500,2825
20240215,141200,6305538860,20450,20450,20500,20450,170
20240215,141100,6302055210,20450,20400,20450,20400,2535
20240215,141000,6250229210,20450,20400,20450,20400,423
20240215,140900,6241580710,20400,20450,20450,20400,213
20240215,140800,6237229910,20450,20400,20450,20400,507
20240215,140700,6226861810,20400,20400,20400,20400,223
20240215,140600,6222312610,20400,20400,20400,20400,749
20240215,140500,6207033010,20400,20400,20400,20400,1396
20240215,140400,6178554610,20400,20300,20400,20250,2280
20240215,140300,6132175160,20300,20300,20300,20300,2
20240215,140200,6132134560,20300,20300,20300,20300,1
20240215,140100,6132114260,20300,20300,20350,20300,208
20240215,140000,6127889210,20300,20300,20350,20300,311
20240215,135900,6121575860,20300,20300,20300,20250,536
20240215,135800,6110699060,20250,20250,20300,20250,152
20240215,135700,6107621010,20250,20250,20250,20250,400
20240215,135600,6099521010,20250,20250,20250,20250,308
20240215,135500,6093284010,20300,20300,20300,20250,430
20240215,135400,6084563710,20300,20250,20300,20250,232
20240215,135300,6079861610,20250,20250,20250,20250,352
20240215,135200,6072733610,20250,20250,20250,20200,312
20240215,135100,6066415660,20300,20250,20300,20250,254
20240215,135000,6061270560,20250,20300,20300,20250,636
20240215,134900,6048391310,20250,20250,20250,20250,225
20240215,134800,6043835060,20300,20250,20300,20250,35
20240215,134700,6043126060,20300,20300,20300,20200,510
20240215,134600,6032806910,20300,20250,20300,20250,887
20240215,134500,6014842910,20250,20250,20250,20250,106
20240215,134400,6012696410,20250,20250,20300,20250,161
20240215,134300,6009432560,20250,20250,20250,20250,5
20240215,134200,6009331310,20300,20250,20300,20250,316
20240215,134100,6002932210,20250,20250,20250,20250,60
20240215,134000,6001717210,20250,20300,20300,20250,161
20240215,133900,5998451510,20300,20250,20300,20250,208
20240215,133800,5994239460,20250,20300,20300,20250,9
20240215,133700,5994057010,20250,20250,20250,20250,109
20240215,133600,5991849760,20250,20250,20250,20250,93
20240215,133500,5989966510,20250,20250,20250,20250,6
20240215,133400,5989845010,20250,20250,20250,20250,354
20240215,133300,5982676510,20250,20250,20250,20250,802
20240215,133200,5966436010,20250,20250,20300,20200,351
20240215,133100,5959328210,20250,20250,20250,20250,203
20240215,133000,5955217460,20200,20250,20250,20200,350
20240215,132900,5948137460,20250,20200,20250,20200,221
20240215,132800,5943668160,20200,20200,20250,20200,924
20240215,132700,5925003210,20200,20200,20250,20200,641
20240215,132600,5912052610,20250,20300,20300,20250,1218
20240215,132500,5887382160,20250,20250,20300,20250,131
20240215,132400,5884724410,20300,20250,20300,20250,132
20240215,132300,5882050410,20300,20300,20300,20300,2
20240215,132200,5882009810,20300,20250,20300,20250,484
20240215,132100,5872208060,20300,20250,20300,20250,171
20240215,132000,5868742810,20250,20250,20250,20250,638
20240215,131900,5855823310,20250,20300,20300,20250,827
20240215,131800,5839076460,20300,20300,20300,20300,300
20240215,131700,5832986460,20300,20300,20300,20300,402
20240215,131600,5824825860,20300,20300,20300,20300,269
20240215,131500,5819365160,20300,20300,20300,20300,320
20240215,131400,5812869160,20300,20300,20300,20300,58
20240215,131300,5811691760,20300,20300,20300,20300,224
20240215,131200,5807144560,20300,20300,20350,20300,457
20240215,131100,5797867410,20300,20300,20350,20300,559
20240215,131000,5786519660,20300,20350,20350,20300,114
20240215,130900,5784200310,20300,20300,20300,20300,44
20240215,130800,5783307110,20300,20300,20300,20300,326
20240215,130700,5776689310,20300,20300,20300,20300,341
20240215,130600,5769767010,20300,20350,20350,20300,267
20240215,130500,5764333610,20300,20350,20350,20300,227
20240215,130400,5759714260,20300,20300,20350,20300,331
20240215,130300,5752994860,20300,20350,20350,20300,1313
20240215,130200,5726335660,20300,20300,20300,20300,2
20240215,130100,5726295060,20300,20300,20300,20300,205
20240215,130000,5722133560,20300,20300,20300,20300,5
20240215,125900,5722032060,20350,20350,20350,20300,99
20240215,125800,5720020760,20350,20350,20350,20350,4
20240215,125700,5719939360,20350,20300,20350,20300,124
20240215,125600,5717421160,20300,20350,20350,20300,290
20240215,125500,5711526360,20350,20350,20350,20350,10
20240215,125400,5711322860,20350,20300,20350,20300,86
20240215,125300,5709576510,20300,20300,20300,20300,99
20240215,125200,5707566810,20350,20300,20350,20300,111
20240215,125100,5705313460,20350,20300,20350,20300,7
20240215,125000,5705171110,20300,20250,20300,20250,337
20240215,124900,5698330510,20250,20250,20250,20250,3
20240215,124800,5698269760,20250,20300,20300,20250,263
20240215,124700,5692940610,20300,20250,20300,20250,1108
20240215,124600,5670498260,20300,20250,20300,20250,383
20240215,124500,5662742260,20250,20250,20250,20250,15
20240215,124400,5662438510,20250,20250,20250,20250,340
20240215,124300,5655553510,20250,20300,20300,20250,18
20240215,124200,5655188360,20300,20300,20300,20300,103
20240215,124100,5653097460,20300,20300,20300,20300,271
20240215,124000,5647596160,20300,20300,20300,20300,110
20240215,123900,5645363160,20300,20300,20300,20300,10
20240215,123800,5645160160,20300,20250,20300,20250,181
20240215,123700,5641492910,20250,20250,20250,20250,1
20240215,123600,5641472660,20250,20250,20250,20250,42
20240215,123500,5640622160,20300,20300,20300,20300,101
20240215,123400,5638571860,20300,20300,20300,20300,50
20240215,123300,5637556860,20300,20250,20300,20250,111
20240215,123200,5635308610,20250,20250,20250,20250,474
20240215,123100,5625710110,20300,20300,20300,20300,124
20240215,123000,5623192910,20300,20350,20350,20300,308
20240215,122900,5616940410,20350,20300,20350,20300,7
20240215,122800,5616798260,20350,20350,20350,20350,83
20240215,122700,5615109210,20400,20250,20400,20250,2463
20240215,122600,5565066910,20250,20250,20250,20250,35
20240215,122500,5564358160,20300,20300,20300,20250,210
20240215,122400,5560100160,20300,20300,20300,20300,11
20240215,122300,5559876860,20300,20300,20300,20300,12
20240215,122200,5559633260,20250,20250,20300,20250,12
20240215,122100,5559390160,20300,20250,20300,20250,57
20240215,122000,5558233110,20300,20300,20300,20250,383
20240215,121900,5550467810,20300,20300,20300,20300,110
20240215,121800,5548234810,20300,20300,20300,20250,51
20240215,121700,5547199610,20300,20350,20350,20250,214
20240215,121600,5542855260,20300,20300,20350,20300,516
20240215,121500,5532380410,20300,20350,20350,20300,1549
20240215,121400,5500930860,20350,20350,20350,20350,50
20240215,121300,5499913360,20300,20400,20400,20300,48
20240215,121200,5498937060,20400,20350,20400,20350,87
20240215,121100,5497165760,20350,20300,20350,20300,11
20240215,121000,5496942410,20300,20400,20400,20300,30
20240215,120900,5496330660,20400,20350,20400,20350,40
20240215,120800,5495516210,20350,20350,20350,20350,362
20240215,120700,5488149510,20350,20300,20350,20300,319
20240215,120600,5481667960,20300,20300,20350,20300,475
20240215,120500,5472023860,20350,20350,20350,20350,176
20240215,120400,5468442260,20350,20300,20350,20300,282
20240215,120300,5462705660,20350,20300,20350,20300,23
20240215,120200,5462238660,20350,20350,20350,20300,65
20240215,120100,5460918810,20300,20350,20350,20300,197
20240215,120000,5456911760,20350,20350,20350,20350,0
20240215,115900,5456911760,20350,20350,20400,20350,422
20240215,115800,5448323060,20350,20400,20400,20350,401
20240215,115700,5440162660,20350,20350,20350,20350,5
20240215,115600,5440060910,20400,20400,20400,20400,113
20240215,115500,5437755710,20450,20400,20450,20400,570
20240215,115400,5426122860,20400,20350,20400,20350,504
20240215,115300,5415865460,20350,20350,20400,20350,123
20240215,115200,5413360710,20350,20400,20400,20300,119
20240215,115100,5410939060,20350,20400,20400,20350,1372
20240215,115000,5383003060,20400,20400,20400,20400,149
20240215,114900,5379963460,20400,20350,20400,20350,728
20240215,114800,5365112310,20400,20400,20400,20400,216
20240215,114700,5360705910,20350,20350,20400,20350,123
20240215,114600,5358202810,20350,20400,20450,20350,1423
20240215,114500,5329184960,20400,20400,20400,20400,568
20240215,114400,5317597760,20400,20400,20400,20350,366
20240215,114300,5310131860,20350,20350,20400,20350,851
20240215,114200,5292807410,20350,20400,20400,20350,9
20240215,114100,5292623910,20350,20350,20400,20350,148
20240215,114000,5289609260,20400,20350,20400,20350,105
20240215,113900,5287469260,20350,20400,20400,20350,145
20240215,113800,5284515960,20400,20350,20400,20350,96
20240215,113700,5282562310,20350,20350,20400,20300,423
20240215,113600,5273954360,20350,20350,20350,20300,22
20240215,113500,5273507210,20350,20350,20350,20300,18
20240215,113400,5273141510,20300,20300,20350,20300,56
20240215,113300,5272004460,20350,20350,20400,20300,1490
20240215,113200,5241737710,20350,20450,20450,20350,3515
20240215,113100,5170033910,20450,20450,20450,20400,487
20240215,113000,5160084960,20400,20450,20450,20400,681
20240215,112900,5146170460,20450,20500,20500,20450,1701
20240215,112800,5111359610,20500,20500,20550,20500,2311
20240215,112700,5063983310,20500,20450,20500,20450,1575
20240215,112600,5031704760,20450,20450,20450,20450,567
20240215,112500,5020109610,20450,20450,20500,20400,1899
20240215,112400,4981279760,20450,20450,20450,20400,1716
20240215,112300,4946191060,20450,20450,20500,20450,2137
20240215,112200,4902489360,20450,20450,20450,20400,705
20240215,112100,4888077360,20450,20450,20450,20400,710
20240215,112000,4873591760,20400,20450,20450,20350,643
20240215,111900,4860460560,20450,20300,20450,20300,3092
20240215,111800,4797414910,20300,20350,20350,20300,102
20240215,111700,4795339260,20350,20350,20350,20300,543
20240215,111600,4784304910,20350,20350,20350,20350,2
20240215,111500,4784264210,20350,20350,20350,20350,1017
20240215,111400,4763568260,20400,20400,20400,20300,1120
20240215,111300,4740816160,20400,20400,20400,20350,770
20240215,111200,4725129960,20400,20300,20400,20300,1336
20240215,111100,4697954010,20350,20300,20350,20300,794
20240215,111000,4681813310,20300,20250,20300,20250,2755
20240215,110900,4625915010,20250,20200,20250,20200,934
20240215,110800,4607030010,20200,20150,20200,20100,603
20240215,110700,4594883560,20150,20200,20200,20100,478
20240215,110600,4585262760,20200,20200,20200,20150,277
20240215,110500,4579675060,20200,20200,20200,20150,294
20240215,110400,4573746260,20200,20200,20200,20150,353
20240215,110300,4566627010,20200,20200,20200,20200,245
20240215,110200,4561678010,20250,20250,20250,20250,29
20240215,110100,4561090760,20200,20250,20300,20200,478
20240215,110000,4551416710,20250,20300,20300,20250,449
20240215,105900,4542319460,20250,20250,20250,20250,10
20240215,105800,4542116960,20300,20250,20350,20250,452
20240215,105700,4532953110,20300,20300,20350,20250,440
20240215,105600,4524017560,20300,20350,20350,20250,654
20240215,105500,4510724110,20300,20250,20300,20200,630
20240215,105400,4497960410,20250,20200,20250,20200,238
20240215,105300,4493151660,20250,20250,20250,20200,288
20240215,105200,4487321810,20250,20200,20250,20150,856
20240215,105100,4470041410,20150,20150,20200,20150,645
20240215,105000,4457044610,20150,20200,20200,20150,1242
20240215,104900,4431962910,20250,20250,20250,20250,33
20240215,104800,4431294660,20250,20200,20250,20200,546
20240215,104700,4420265260,20200,20200,20200,20200,261
20240215,104600,4414993060,20200,20150,20200,20150,12
20240215,104500,4414750710,20200,20150,20200,20100,265
20240215,104400,4409411710,20150,20150,20200,20150,289
20240215,104300,4403588310,20150,20100,20150,20100,92
20240215,104200,4401737460,20150,20150,20150,20100,283
20240215,104100,4396045510,20150,20150,20150,20100,437
20240215,104000,4387250260,20100,20200,20200,20100,1086
20240215,103900,4365355610,20200,20250,20250,20200,556
20240215,103800,4354121460,20250,20300,20300,20250,988
20240215,103700,4334092160,20400,20400,20400,20350,1364
20240215,103600,4306282660,20400,20350,20450,20350,3966
20240215,103500,4225439460,20300,20300,20350,20250,1235
20240215,103400,4200368860,20300,20250,20300,20200,721
20240215,103300,4185762560,20250,20200,20250,20150,1539
20240215,103200,4154634210,20250,20100,20250,20100,1901
20240215,103100,4116284710,20100,20150,20150,20100,440
20240215,103000,4107422310,20150,20150,20150,20100,349
20240215,102900,4100396260,20150,20150,20150,20100,277
20240215,102800,4094824810,20150,20150,20150,20100,331
20240215,102700,4088155260,20150,20000,20150,20000,17360
20240215,102600,3739877110,20050,20050,20050,19980,1163
20240215,102500,3716565710,20050,19970,20050,19960,2776
20240215,102400,3661055130,19970,19980,19980,19960,352
20240215,102300,3654022490,19980,19980,19990,19950,817
20240215,102200,3637716430,19990,19990,20000,19980,188
20240215,102100,3633958360,19990,20000,20000,19950,2118
20240215,102000,3591673180,20000,20000,20000,19980,1225
20240215,101900,3567182960,20000,20000,20050,20000,1234
20240215,101800,3542449210,20050,20000,20050,20000,434
20240215,101700,3533761460,20000,20000,20050,20000,73
20240215,101600,3532301360,20050,20050,20050,20000,579
20240215,101500,3520718710,20050,20000,20050,20000,331
20240215,101400,3514097460,20050,20000,20050,20000,62
20240215,101300,3512856810,20000,20000,20050,20000,364
20240215,101200,3505568110,20050,20000,20050,20000,765
20240215,101100,3490267810,20000,20050,20050,20000,565
20240215,101000,3478966310,20050,20050,20050,20000,224
20240215,100900,3474482510,20050,20050,20100,20050,417
20240215,100800,3466121360,20100,20050,20100,20050,521
20240215,100700,3455675210,20050,20050,20050,20050,584
20240215,100600,3443966010,20050,20100,20100,20050,613
20240215,100500,3431670110,20100,20050,20100,20050,215
20240215,100400,3427356560,20050,20050,20050,20000,1361
20240215,100300,3400068560,20050,20000,20050,20000,181
20240215,100200,3396447760,19990,20000,20050,19980,1196
20240215,100100,3372530760,20000,20050,20050,20000,1267
20240215,100000,3347190460,20000,19960,20100,19960,1420
20240215,095900,3318762170,19960,19930,19970,19910,1990
20240215,095800,3279092770,19930,19940,19940,19910,5083
20240215,095700,3177829800,19940,19940,19940,19930,2281
20240215,095600,3132368000,19940,19960,19960,19940,2567
20240215,095500,3081166410,19960,19970,19970,19950,1583
20240215,095400,3049566880,19970,19990,20000,19950,2105
20240215,095300,3007560510,20000,20000,20050,19960,3084
20240215,095200,2945918310,20000,20000,20050,19990,319
20240215,095100,2939536160,20000,20050,20050,20000,912
20240215,095000,2921289010,20050,20050,20050,20000,919
20240215,094900,2902893260,20100,20050,20100,20050,424
20240215,094800,2894391110,20050,20100,20100,20050,508
20240215,094700,2884204160,20100,20150,20150,20100,2566
20240215,094600,2832594960,20150,20150,20150,20150,186
20240215,094500,2828847060,20150,20150,20150,20100,853
20240215,094400,2811659610,20150,20150,20150,20100,1691
20240215,094300,2777593210,20150,20150,20150,20100,497
20240215,094200,2767589210,20100,20100,20150,20100,516
20240215,094100,2757214260,20100,20000,20100,20000,2037
20240215,094000,2716280910,20050,19970,20050,19950,2420
20240215,093900,2667878110,19960,19960,19970,19940,1929
20240215,093800,2629384050,19970,19980,19980,19960,671
20240215,093700,2615983080,19980,19990,19990,19980,286
20240215,093600,2610267130,19990,19990,19990,19950,6553
20240215,093500,2479461780,19980,19990,20000,19980,1761
20240215,093400,2444258990,19990,20000,20000,19990,4884
20240215,093300,2346609790,20000,20000,20000,19990,1055
20240215,093200,2325517310,20000,20000,20050,20000,2849
20240215,093100,2268531460,20000,20000,20050,20000,1037
20240215,093000,2247760060,20050,19940,20050,19940,1822
20240215,092900,2211319010,19940,19930,20000,19930,4854
20240215,092800,2114408600,19920,19940,19970,19920,4568
20240215,092700,2023392580,19920,19940,19970,19920,3021
20240215,092600,1963161280,19970,19950,19970,19920,3475
20240215,092500,1893856830,19950,19990,19990,19950,3471
20240215,092400,1824566350,19970,19990,19990,19960,5825
20240215,092300,1708223130,19990,20100,20100,19990,12634
20240215,092200,1455362300,20050,20100,20150,20050,3567
20240215,092100,1383676350,20100,20150,20200,20100,2094
20240215,092000,1341515300,20150,20200,20200,20100,3163
20240215,091900,1277847200,20150,20150,20200,20150,1060
20240215,091800,1256483250,20150,20150,20200,20150,784
20240215,091700,1240684900,20150,20150,20200,20150,1856
20240215,091600,1203269750,20150,20200,20200,20100,2429
20240215,091500,1154337350,20200,20250,20250,20150,757
20240215,091400,1139051950,20200,20150,20250,20150,1070
20240215,091300,1117451900,20200,20300,20300,20200,938
20240215,091200,1098464250,20300,20250,20300,20200,1413
20240215,091100,1069880800,20250,20100,20350,20100,1917
20240215,091000,1031134300,20100,20100,20150,20100,1978
20240215,090900,991361250,20100,20150,20250,20100,5661
20240215,090800,877240150,20200,20250,20250,20150,4658
20240215,090700,783110900,20250,20300,20300,20250,1778
20240215,090600,747103800,20250,20350,20400,20250,2148
20240215,090500,703467800,20400,20350,20400,20350,3658
20240215,090400,628979600,20400,20250,20400,20250,2426
20240215,090300,579713250,20200,20300,20350,20150,5463
20240215,090200,469177800,20300,20400,20400,20250,8749
20240215,090100,291320550,20400,20600,20600,20400,6271
20240215,090000,162619750,20600,20500,20600,20450,7932