KissMeData/024110/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190700,14723461010,13320,13320,13320,13320,52879
20240215,190600,14723461010,13320,13320,13320,13320,0
20240215,190500,14723461010,13320,13320,13320,13320,0
20240215,190400,14723461010,13320,13320,13320,13320,0
20240215,190300,14723461010,13320,13320,13320,13320,0
20240215,190200,14723461010,13320,13320,13320,13320,0
20240215,190100,14723461010,13320,13320,13320,13320,0
20240215,190000,14723461010,13320,13320,13320,13320,0
20240215,185900,14723461010,13320,13320,13320,13320,0
20240215,185800,14723461010,13320,13320,13320,13320,0
20240215,185700,14723461010,13320,13320,13320,13320,0
20240215,185600,14723461010,13320,13320,13320,13320,0
20240215,185500,14723461010,13320,13320,13320,13320,0
20240215,185400,14723461010,13320,13320,13320,13320,0
20240215,185300,14723461010,13320,13320,13320,13320,0
20240215,185200,14723461010,13320,13320,13320,13320,0
20240215,185100,14723461010,13320,13320,13320,13320,0
20240215,185000,14723461010,13320,13320,13320,13320,0
20240215,184900,14723461010,13320,13320,13320,13320,0
20240215,184800,14723461010,13320,13320,13320,13320,0
20240215,184700,14723461010,13320,13320,13320,13320,0
20240215,184600,14723461010,13320,13320,13320,13320,0
20240215,184500,14723461010,13320,13320,13320,13320,0
20240215,184400,14723461010,13320,13320,13320,13320,0
20240215,184300,14723461010,13320,13320,13320,13320,0
20240215,184200,14723461010,13320,13320,13320,13320,0
20240215,184100,14723461010,13320,13320,13320,13320,0
20240215,184000,14723461010,13320,13320,13320,13320,0
20240215,183900,14723461010,13320,13320,13320,13320,0
20240215,183800,14723461010,13320,13320,13320,13320,0
20240215,183700,14723461010,13320,13320,13320,13320,52879
20240215,183600,14723461010,13320,13320,13320,13320,0
20240215,183500,14723461010,13320,13320,13320,13320,0
20240215,183400,14723461010,13320,13320,13320,13320,0
20240215,183300,14723461010,13320,13320,13320,13320,0
20240215,183200,14723461010,13320,13320,13320,13320,0
20240215,183100,14723461010,13320,13320,13320,13320,0
20240215,183000,14723461010,13320,13320,13320,13320,0
20240215,182900,14723461010,13320,13320,13320,13320,0
20240215,182800,14723461010,13320,13320,13320,13320,0
20240215,182700,14723461010,13320,13320,13320,13320,0
20240215,182600,14723461010,13320,13320,13320,13320,0
20240215,182500,14723461010,13320,13320,13320,13320,0
20240215,182400,14723461010,13320,13320,13320,13320,0
20240215,182300,14723461010,13320,13320,13320,13320,0
20240215,182200,14723461010,13320,13320,13320,13320,0
20240215,182100,14723461010,13320,13320,13320,13320,0
20240215,182000,14723461010,13320,13320,13320,13320,0
20240215,181900,14723461010,13320,13320,13320,13320,0
20240215,181800,14723461010,13320,13320,13320,13320,0
20240215,181700,14723461010,13320,13320,13320,13320,0
20240215,181600,14723461010,13320,13320,13320,13320,0
20240215,181500,14723461010,13320,13320,13320,13320,0
20240215,181400,14723461010,13320,13320,13320,13320,0
20240215,181300,14723461010,13320,13320,13320,13320,0
20240215,181200,14723461010,13320,13320,13320,13320,0
20240215,181100,14723461010,13320,13320,13320,13320,0
20240215,181000,14723461010,13320,13320,13320,13320,0
20240215,180900,14723461010,13320,13320,13320,13320,0
20240215,180800,14723461010,13320,13320,13320,13320,0
20240215,180700,14723461010,13320,13320,13320,13320,52879
20240215,180600,14723461010,13320,13320,13320,13320,0
20240215,180500,14723461010,13320,13320,13320,13320,0
20240215,180400,14723461010,13320,13320,13320,13320,0
20240215,180300,14723461010,13320,13320,13320,13320,0
20240215,180200,14723461010,13320,13320,13320,13320,0
20240215,180100,14723461010,13320,13320,13320,13320,0
20240215,180000,14723461010,13320,13320,13320,13320,0
20240215,175900,14723461010,13320,13320,13320,13320,0
20240215,175800,14723461010,13320,13320,13320,13320,0
20240215,175700,14723461010,13320,13320,13320,13320,0
20240215,175600,14723461010,13320,13320,13320,13320,0
20240215,175500,14723461010,13320,13320,13320,13320,0
20240215,175400,14723461010,13320,13320,13320,13320,0
20240215,175300,14723461010,13320,13320,13320,13320,0
20240215,175200,14723461010,13320,13320,13320,13320,0
20240215,175100,14723461010,13320,13320,13320,13320,0
20240215,175000,14723461010,13320,13320,13320,13320,0
20240215,174900,14723461010,13320,13320,13320,13320,0
20240215,174800,14723461010,13320,13320,13320,13320,0
20240215,174700,14723461010,13320,13320,13320,13320,0
20240215,174600,14723461010,13320,13320,13320,13320,0
20240215,174500,14723461010,13320,13320,13320,13320,0
20240215,174400,14723461010,13320,13320,13320,13320,0
20240215,174300,14723461010,13320,13320,13320,13320,0
20240215,174200,14723461010,13320,13320,13320,13320,0
20240215,174100,14723461010,13320,13320,13320,13320,0
20240215,174000,14723461010,13320,13320,13320,13320,0
20240215,173900,14723461010,13320,13320,13320,13320,0
20240215,173800,14723461010,13320,13320,13320,13320,0
20240215,173700,14723461010,13320,13320,13320,13320,52879
20240215,173600,14723461010,13320,13320,13320,13320,0
20240215,173500,14723461010,13320,13320,13320,13320,0
20240215,173400,14723461010,13320,13320,13320,13320,0
20240215,173300,14723461010,13320,13320,13320,13320,0
20240215,173200,14723461010,13320,13320,13320,13320,0
20240215,173100,14723461010,13320,13320,13320,13320,0
20240215,173000,14723461010,13320,13320,13320,13320,0
20240215,172900,14723461010,13320,13320,13320,13320,0
20240215,172800,14723461010,13320,13320,13320,13320,0
20240215,172700,14723461010,13320,13320,13320,13320,0
20240215,172600,14723461010,13320,13320,13320,13320,0
20240215,172500,14723461010,13320,13320,13320,13320,0
20240215,172400,14723461010,13320,13320,13320,13320,0
20240215,172300,14723461010,13320,13320,13320,13320,0
20240215,172200,14723461010,13320,13320,13320,13320,0
20240215,172100,14723461010,13320,13320,13320,13320,0
20240215,172000,14723461010,13320,13320,13320,13320,0
20240215,171900,14723461010,13320,13320,13320,13320,0
20240215,171800,14723461010,13320,13320,13320,13320,0
20240215,171700,14723461010,13320,13320,13320,13320,0
20240215,171600,14723461010,13320,13320,13320,13320,0
20240215,171500,14723461010,13320,13320,13320,13320,0
20240215,171400,14723461010,13320,13320,13320,13320,0
20240215,171300,14723461010,13320,13320,13320,13320,0
20240215,171200,14723461010,13320,13320,13320,13320,0
20240215,171100,14723461010,13320,13320,13320,13320,0
20240215,171000,14723461010,13320,13320,13320,13320,0
20240215,170900,14723461010,13320,13320,13320,13320,0
20240215,170800,14723461010,13320,13320,13320,13320,0
20240215,170700,14723461010,13320,13320,13320,13320,52879
20240215,170600,14723461010,13320,13320,13320,13320,0
20240215,170500,14723461010,13320,13320,13320,13320,0
20240215,170400,14723461010,13320,13320,13320,13320,0
20240215,170300,14723461010,13320,13320,13320,13320,0
20240215,170200,14723461010,13320,13320,13320,13320,0
20240215,170100,14723461010,13320,13320,13320,13320,0
20240215,170000,14723461010,13320,13320,13320,13320,0
20240215,165900,14723461010,13320,13320,13320,13320,0
20240215,165800,14723461010,13320,13320,13320,13320,0
20240215,165700,14723461010,13320,13320,13320,13320,0
20240215,165600,14723461010,13320,13320,13320,13320,0
20240215,165500,14723461010,13320,13320,13320,13320,0
20240215,165400,14723461010,13320,13320,13320,13320,0
20240215,165300,14723461010,13320,13320,13320,13320,0
20240215,165200,14723461010,13320,13320,13320,13320,0
20240215,165100,14723461010,13320,13320,13320,13320,0
20240215,165000,14723461010,13320,13320,13320,13320,0
20240215,164900,14723461010,13320,13320,13320,13320,0
20240215,164800,14723461010,13320,13320,13320,13320,0
20240215,164700,14723461010,13320,13320,13320,13320,0
20240215,164600,14723461010,13320,13320,13320,13320,0
20240215,164500,14723461010,13320,13320,13320,13320,0
20240215,164400,14723461010,13320,13320,13320,13320,0
20240215,164300,14723461010,13320,13320,13320,13320,0
20240215,164200,14723461010,13320,13320,13320,13320,0
20240215,164100,14723461010,13320,13320,13320,13320,0
20240215,164000,14723461010,13320,13320,13320,13320,0
20240215,163900,14723461010,13320,13320,13320,13320,0
20240215,163800,14723461010,13320,13320,13320,13320,0
20240215,163700,14723461010,13320,13320,13320,13320,52879
20240215,163600,14723461010,13320,13320,13320,13320,0
20240215,163500,14723461010,13320,13320,13320,13320,0
20240215,163400,14723461010,13320,13320,13320,13320,0
20240215,163300,14723461010,13320,13320,13320,13320,0
20240215,163200,14723461010,13320,13320,13320,13320,0
20240215,163100,14723461010,13320,13320,13320,13320,0
20240215,163000,14723461010,13320,13320,13320,13320,0
20240215,162900,14723461010,13320,13320,13320,13320,0
20240215,162800,14723461010,13320,13320,13320,13320,0
20240215,162700,14723461010,13320,13320,13320,13320,0
20240215,162600,14723461010,13320,13320,13320,13320,0
20240215,162500,14723461010,13320,13320,13320,13320,0
20240215,162400,14723461010,13320,13320,13320,13320,0
20240215,162300,14723461010,13320,13320,13320,13320,0
20240215,162200,14723461010,13320,13320,13320,13320,0
20240215,162100,14723461010,13320,13320,13320,13320,0
20240215,162000,14723461010,13320,13320,13320,13320,0
20240215,161900,14723461010,13320,13320,13320,13320,0
20240215,161800,14723461010,13320,13320,13320,13320,0
20240215,161700,14723461010,13320,13320,13320,13320,0
20240215,161600,14723461010,13320,13320,13320,13320,0
20240215,161500,14723461010,13320,13320,13320,13320,0
20240215,161400,14723461010,13320,13320,13320,13320,0
20240215,161300,14723461010,13320,13320,13320,13320,0
20240215,161200,14723461010,13320,13320,13320,13320,0
20240215,161100,14723461010,13320,13320,13320,13320,0
20240215,161000,14723461010,13320,13320,13320,13320,0
20240215,160900,14723461010,13320,13320,13320,13320,0
20240215,160800,14723461010,13320,13320,13320,13320,0
20240215,160700,14723461010,13320,13320,13320,13320,52879
20240215,160600,14723461010,13320,13320,13320,13320,0
20240215,160500,14723461010,13320,13320,13320,13320,0
20240215,160400,14723461010,13320,13320,13320,13320,0
20240215,160300,14723461010,13320,13320,13320,13320,0
20240215,160200,14723461010,13320,13320,13320,13320,0
20240215,160100,14723461010,13320,13320,13320,13320,0
20240215,160000,14723461010,13320,13320,13320,13320,0
20240215,155900,14723461010,13320,13320,13320,13320,0
20240215,155800,14723461010,13320,13320,13320,13320,0
20240215,155700,14723461010,13320,13320,13320,13320,0
20240215,155600,14723461010,13320,13320,13320,13320,0
20240215,155500,14723461010,13320,13320,13320,13320,0
20240215,155400,14723461010,13320,13320,13320,13320,0
20240215,155300,14723461010,13320,13320,13320,13320,0
20240215,155200,14723461010,13320,13320,13320,13320,0
20240215,155100,14723461010,13320,13320,13320,13320,0
20240215,155000,14723461010,13320,13320,13320,13320,0
20240215,154900,14723461010,13320,13320,13320,13320,0
20240215,154800,14723461010,13320,13320,13320,13320,0
20240215,154700,14723461010,13320,13320,13320,13320,0
20240215,154600,14723461010,13320,13320,13320,13320,0
20240215,154500,14723461010,13320,13320,13320,13320,0
20240215,154400,14723461010,13320,13320,13320,13320,0
20240215,154300,14723461010,13320,13320,13320,13320,0
20240215,154200,14723461010,13320,13320,13320,13320,0
20240215,154100,14723461010,13320,13320,13320,13320,0
20240215,154000,14723461010,13320,13320,13320,13320,0
20240215,153900,14723461010,13320,13320,13320,13320,0
20240215,153800,14723461010,13320,13320,13320,13320,0
20240215,153700,14723461010,13320,13320,13320,13320,52879
20240215,153600,14723461010,13320,13320,13320,13320,0
20240215,153500,14723461010,13320,13320,13320,13320,0
20240215,153400,14723461010,13320,13320,13320,13320,0
20240215,153300,14723461010,13320,13320,13320,13320,0
20240215,153200,14723461010,13320,13320,13320,13320,0
20240215,153100,14723461010,13320,13320,13320,13320,0
20240215,153000,14723461010,13320,13320,13320,13320,52879
20240215,152900,14019112730,13380,13380,13380,13380,0
20240215,152800,14019112730,13380,13380,13380,13380,0
20240215,152700,14019112730,13380,13380,13380,13380,0
20240215,152600,14019112730,13380,13380,13380,13380,0
20240215,152500,14019112730,13380,13380,13380,13380,0
20240215,152400,14019112730,13380,13380,13380,13380,0
20240215,152300,14019112730,13380,13380,13380,13380,0
20240215,152200,14019112730,13380,13380,13380,13380,0
20240215,152100,14019112730,13380,13380,13380,13380,0
20240215,152000,14019112730,13380,13380,13380,13380,0
20240215,151900,14019112730,13380,13380,13380,13370,1885
20240215,151800,13993899040,13380,13370,13380,13370,1606
20240215,151700,13972411830,13370,13380,13390,13370,3232
20240215,151600,13929177970,13370,13380,13390,13370,2552
20240215,151500,13895032170,13370,13380,13380,13370,2577
20240215,151400,13860555860,13370,13370,13380,13370,2817
20240215,151300,13822891250,13370,13380,13380,13370,1661
20240215,151200,13800672940,13370,13380,13380,13370,1446
20240215,151100,13781335080,13370,13380,13380,13370,1325
20240215,151000,13763611620,13370,13370,13380,13370,2507
20240215,150900,13730092220,13380,13370,13380,13360,2630
20240215,150800,13694930690,13370,13370,13370,13360,2340
20240215,150700,13663647650,13360,13360,13370,13360,1058
20240215,150600,13649512700,13360,13360,13370,13360,2828
20240215,150500,13611728050,13360,13360,13370,13360,1364
20240215,150400,13593504990,13360,13360,13370,13360,1133
20240215,150300,13578367810,13360,13360,13370,13350,1753
20240215,150200,13554949420,13370,13360,13370,13350,2433
20240215,150100,13522447020,13350,13350,13360,13350,393
20240215,150000,13517200020,13350,13340,13360,13340,1657
20240215,145900,13495087920,13340,13360,13370,13340,3093
20240215,145800,13453784460,13360,13370,13370,13350,4180
20240215,145700,13397939440,13360,13360,13370,13340,1847
20240215,145600,13373273300,13360,13350,13360,13340,2678
20240215,145500,13337516250,13350,13350,13360,13340,2115
20240215,145400,13309284990,13340,13340,13360,13340,1722
20240215,145300,13286298290,13350,13350,13360,13340,2744
20240215,145200,13249662160,13350,13360,13360,13350,1127
20240215,145100,13234614020,13350,13350,13360,13340,1271
20240215,145000,13217648890,13350,13350,13360,13340,4427
20240215,144900,13158535190,13350,13340,13360,13340,1593
20240215,144800,13137266040,13340,13340,13360,13340,2051
20240215,144700,13109898380,13350,13350,13360,13340,1771
20240215,144600,13086262470,13350,13340,13350,13330,7725
20240215,144500,12983248300,13340,13340,13360,13340,2153
20240215,144400,12954522260,13340,13350,13360,13340,2137
20240215,144300,12925993520,13340,13340,13350,13340,1957
20240215,144200,12899875260,13340,13360,13360,13340,1074
20240215,144100,12885544150,13360,13360,13360,13340,1745
20240215,144000,12862247810,13360,13340,13360,13330,9071
20240215,143900,12741212110,13340,13340,13350,13340,1246
20240215,143800,12724588930,13340,13340,13350,13340,708
20240215,143700,12715143210,13340,13340,13350,13340,2157
20240215,143600,12686362860,13340,13350,13350,13340,1834
20240215,143500,12661895830,13350,13340,13350,13340,1357
20240215,143400,12643788820,13340,13350,13350,13340,1688
20240215,143300,12621262900,13350,13340,13350,13340,2173
20240215,143200,12592273780,13350,13340,13360,13340,995
20240215,143100,12578998060,13340,13340,13360,13340,1996
20240215,143000,12552362470,13340,13350,13350,13340,2026
20240215,142900,12525333750,13350,13340,13370,13340,2743
20240215,142800,12488708150,13340,13350,13350,13340,1098
20240215,142700,12474054590,13350,13350,13360,13340,989
20240215,142600,12460855340,13340,13360,13360,13340,2123
20240215,142500,12432505470,13360,13350,13360,13340,2110
20240215,142400,12404339220,13340,13340,13350,13340,2211
20240215,142300,12374837410,13340,13340,13350,13340,1047
20240215,142200,12360868300,13340,13350,13360,13340,907
20240215,142100,12348762590,13360,13350,13360,13350,3206
20240215,142000,12305946190,13350,13350,13360,13340,2231
20240215,141900,12276163200,13350,13340,13350,13340,2049
20240215,141800,12248818000,13340,13340,13370,13340,2967
20240215,141700,12209216960,13340,13350,13350,13340,1101
20240215,141600,12194525000,13340,13350,13360,13340,7370
20240215,141500,12096153050,13350,13350,13370,13350,2980
20240215,141400,12056335990,13350,13370,13370,13350,2407
20240215,141300,12024171780,13360,13360,13370,13350,3214
20240215,141200,11981222340,13350,13340,13360,13330,3622
20240215,141100,11932882900,13330,13330,13340,13330,1535
20240215,141000,11912407530,13330,13330,13340,13330,1986
20240215,140900,11885929780,13330,13340,13340,13330,1874
20240215,140800,11860943830,13340,13340,13350,13320,2289
20240215,140700,11830421540,13340,13350,13350,13340,896
20240215,140600,11818468050,13340,13330,13350,13320,3023
20240215,140500,11778157850,13330,13330,13330,13320,2236
20240215,140400,11748367330,13320,13300,13330,13300,3791
20240215,140300,11697887750,13300,13310,13320,13300,1007
20240215,140200,11684486160,13300,13300,13310,13300,2691
20240215,140100,11648689330,13310,13300,13310,13300,2968
20240215,140000,11609203950,13300,13300,13310,13300,1916
20240215,135900,11583718600,13310,13320,13320,13310,3851
20240215,135800,11532455570,13320,13310,13320,13310,1364
20240215,135700,11514299390,13320,13310,13320,13310,4725
20240215,135600,11451409120,13310,13330,13330,13310,2243
20240215,135500,11421529550,13320,13320,13330,13320,1139
20240215,135400,11406357060,13320,13320,13330,13320,3710
20240215,135300,11356939500,13330,13320,13330,13320,1939
20240215,135200,11331105480,13320,13330,13330,13320,6445
20240215,135100,11245249820,13330,13330,13340,13330,3387
20240215,135000,11200100620,13340,13340,13340,13330,3892
20240215,134900,11148217760,13340,13340,13340,13330,1286
20240215,134800,11131069520,13330,13330,13340,13330,1837
20240215,134700,11106576470,13330,13330,13340,13330,3036
20240215,134600,11066105820,13330,13340,13340,13330,1250
20240215,134500,11049431770,13340,13350,13350,13340,1381
20240215,134400,11031006750,13340,13340,13350,13340,973
20240215,134300,11018025900,13350,13340,13350,13340,1331
20240215,134200,11000264180,13350,13340,13350,13340,2512
20240215,134100,10966752840,13350,13340,13350,13340,4134
20240215,134000,10911604540,13350,13360,13360,13340,7538
20240215,133900,10810978540,13350,13350,13360,13350,1722
20240215,133800,10787988620,13360,13360,13360,13350,1029
20240215,133700,10774250380,13360,13360,13360,13350,1948
20240215,133600,10748238850,13360,13360,13360,13350,1849
20240215,133500,10723551780,13350,13350,13360,13350,904
20240215,133400,10711481890,13360,13360,13360,13350,1239
20240215,133300,10694935930,13360,13360,13360,13350,1694
20240215,133200,10672317810,13360,13360,13370,13350,1466
20240215,133100,10652743490,13360,13350,13370,13350,1195
20240215,133000,10636785340,13360,13360,13370,13350,1681
20240215,132900,10614325690,13370,13370,13370,13360,857
20240215,132800,10602874620,13360,13370,13370,13360,885
20240215,132700,10591049920,13360,13370,13370,13360,2095
20240215,132600,10563054430,13370,13360,13370,13360,1074
20240215,132500,10548704960,13350,13360,13370,13350,1643
20240215,132400,10526752900,13360,13360,13370,13350,2376
20240215,132300,10495026750,13350,13350,13360,13350,1357
20240215,132200,10476905020,13360,13360,13360,13350,4172
20240215,132100,10421181030,13370,13360,13370,13360,1623
20240215,132000,10399491090,13360,13370,13380,13360,1337
20240215,131900,10381625210,13370,13380,13380,13370,1411
20240215,131800,10362759260,13370,13370,13380,13360,1476
20240215,131700,10343023790,13360,13370,13370,13360,1322
20240215,131600,10325360470,13370,13360,13370,13360,2926
20240215,131500,10286256550,13360,13370,13370,13360,1031
20240215,131400,10272480940,13370,13370,13370,13360,2140
20240215,131300,10243884170,13360,13380,13380,13360,3208
20240215,131200,10200986720,13380,13390,13400,13380,9282
20240215,131100,10076713830,13390,13390,13400,13390,1719
20240215,131000,10053687040,13390,13400,13400,13390,1707
20240215,130900,10030828320,13400,13400,13400,13390,309
20240215,130800,10026687920,13400,13410,13410,13390,2795
20240215,130700,9989235220,13400,13410,13410,13400,723
20240215,130600,9979546420,13410,13400,13410,13400,111
20240215,130500,9978058440,13400,13400,13410,13400,619
20240215,130400,9969757840,13410,13410,13410,13400,1080
20240215,130300,9955283590,13410,13410,13410,13400,529
20240215,130200,9948193760,13400,13420,13420,13400,6804
20240215,130100,9856973360,13410,13410,13420,13410,800
20240215,130000,9846243280,13410,13410,13420,13400,1902
20240215,125900,9820736490,13410,13410,13410,13400,910
20240215,125800,9808533730,13410,13410,13410,13400,1331
20240215,125700,9790693640,13410,13400,13410,13400,527
20240215,125600,9783630980,13400,13400,13410,13390,239
20240215,125500,9780428460,13390,13410,13410,13390,13217
20240215,125400,9603262590,13410,13420,13420,13410,1269
20240215,125300,9586241660,13420,13420,13420,13410,1047
20240215,125200,9572191940,13410,13420,13430,13410,1207
20240215,125100,9555991100,13420,13410,13420,13410,398
20240215,125000,9550650670,13410,13430,13430,13410,893
20240215,124900,9538667990,13430,13430,13430,13420,1044
20240215,124800,9524654500,13420,13430,13430,13410,2587
20240215,124700,9489947830,13430,13430,13430,13420,3311
20240215,124600,9445512910,13430,13410,13430,13410,436
20240215,124500,9439662070,13410,13420,13420,13410,1157
20240215,124400,9424136590,13420,13410,13420,13410,1075
20240215,124300,9409718830,13410,13420,13420,13410,3125
20240215,124200,9367787490,13420,13410,13420,13410,219
20240215,124100,9364848750,13420,13420,13420,13410,6263
20240215,124000,9280810880,13420,13430,13430,13420,4841
20240215,123900,9215838720,13430,13420,13430,13420,746
20240215,123800,9205820230,13420,13420,13430,13420,2555
20240215,123700,9171526100,13420,13420,13430,13420,708
20240215,123600,9162023770,13430,13420,13430,13420,2084
20240215,123500,9134046420,13430,13420,13430,13420,930
20240215,123400,9121564020,13420,13430,13430,13420,400
20240215,123300,9116192620,13430,13430,13430,13420,1131
20240215,123200,9101004190,13430,13420,13430,13420,1290
20240215,123100,9083688010,13430,13420,13430,13420,1194
20240215,123000,9067654520,13430,13420,13430,13420,571
20240215,122900,9059986790,13420,13430,13430,13420,1375
20240215,122800,9041528870,13430,13420,13430,13420,580
20240215,122700,9033740120,13420,13430,13430,13420,882
20240215,122600,9021895480,13430,13430,13430,13420,1091
20240215,122500,9007252100,13420,13430,13430,13420,420
20240215,122400,9001611860,13430,13430,13430,13420,208
20240215,122300,8998819050,13430,13420,13430,13420,2022
20240215,122200,8971675330,13420,13420,13430,13420,848
20240215,122100,8960287440,13420,13430,13430,13420,327
20240215,122000,8955896850,13430,13430,13430,13420,1955
20240215,121900,8929647680,13430,13420,13430,13420,196
20240215,121800,8927016610,13420,13420,13430,13420,2005
20240215,121700,8900105120,13420,13430,13430,13420,920
20240215,121600,8887750080,13430,13430,13440,13420,1224
20240215,121500,8871312090,13430,13430,13440,13420,1365
20240215,121400,8852973240,13430,13440,13450,13430,3228
20240215,121300,8809581480,13440,13430,13450,13420,11660
20240215,121200,8652856580,13420,13430,13430,13420,1313
20240215,121100,8635232250,13430,13420,13430,13420,903
20240215,121000,8623105600,13420,13430,13430,13420,236
20240215,120900,8619936760,13430,13420,13430,13410,1049
20240215,120800,8605857960,13430,13420,13430,13420,540
20240215,120700,8598606130,13430,13410,13430,13410,847
20240215,120600,8587238680,13410,13430,13430,13410,1585
20240215,120500,8565960820,13430,13430,13430,13420,141
20240215,120400,8564068040,13420,13420,13430,13410,1367
20240215,120300,8545725930,13420,13420,13430,13410,3692
20240215,120200,8496181660,13420,13430,13430,13420,415
20240215,120100,8490608970,13420,13410,13430,13410,691
20240215,120000,8481339650,13420,13410,13430,13410,725
20240215,115900,8471611090,13420,13430,13430,13410,527
20240215,115800,8464538600,13430,13430,13430,13410,1059
20240215,115700,8450317650,13420,13420,13430,13410,1222
20240215,115600,8433924420,13420,13430,13430,13410,763
20240215,115500,8423688030,13420,13410,13440,13410,1841
20240215,115400,8398968550,13410,13430,13430,13410,1021
20240215,115300,8385265700,13430,13410,13430,13410,839
20240215,115200,8374008320,13420,13410,13420,13410,958
20240215,115100,8361155940,13420,13420,13430,13410,928
20240215,115000,8348698090,13420,13420,13430,13410,1153
20240215,114900,8333224210,13430,13430,13430,13420,500
20240215,114800,8326510770,13430,13430,13440,13420,1158
20240215,114700,8310959950,13420,13430,13440,13420,1362
20240215,114600,8292669440,13420,13420,13430,13410,482
20240215,114500,8286199970,13420,13430,13430,13410,1034
20240215,114400,8272318980,13430,13430,13430,13410,1158
20240215,114300,8256773460,13430,13430,13440,13420,672
20240215,114200,8247749210,13430,13420,13440,13420,906
20240215,114100,8235579930,13430,13430,13430,13420,420
20240215,114000,8229940430,13430,13430,13430,13410,836
20240215,113900,8218723060,13420,13420,13430,13420,965
20240215,113800,8205765210,13420,13420,13430,13410,862
20240215,113700,8194195300,13410,13400,13420,13400,1920
20240215,113600,8168442650,13410,13410,13410,13400,699
20240215,113500,8159070430,13400,13410,13410,13400,616
20240215,113400,8150810760,13400,13400,13410,13390,1254
20240215,113300,8134002850,13400,13410,13420,13400,996
20240215,113200,8120643480,13420,13400,13420,13390,1090
20240215,113100,8106021850,13400,13410,13410,13390,721
20240215,113000,8096359900,13400,13400,13410,13390,1175
20240215,112900,8080612080,13400,13410,13410,13400,742
20240215,112800,8070663970,13400,13400,13410,13390,1031
20240215,112700,8056845570,13400,13400,13410,13400,637
20240215,112600,8048308120,13400,13400,13410,13390,395
20240215,112500,8043012450,13400,13410,13410,13390,1746
20240215,112400,8019614970,13400,13400,13410,13400,630
20240215,112300,8011168710,13400,13410,13410,13390,1441
20240215,112200,7991853390,13410,13420,13420,13400,2130
20240215,112100,7963302580,13420,13410,13430,13410,705
20240215,112000,7953840850,13410,13420,13420,13400,1834
20240215,111900,7929243600,13420,13430,13440,13410,1281
20240215,111800,7912045050,13430,13430,13440,13420,555
20240215,111700,7904592930,13420,13420,13430,13400,6980
20240215,111600,7811043500,13400,13440,13440,13400,6527
20240215,111500,7723524260,13430,13430,13430,13420,1702
20240215,111400,7700670090,13430,13420,13430,13420,1625
20240215,111300,7678847760,13430,13430,13440,13420,1876
20240215,111200,7653660850,13430,13430,13440,13420,853
20240215,111100,7642206310,13420,13430,13440,13420,1359
20240215,111000,7623954630,13440,13440,13450,13420,2172
20240215,110900,7594767630,13440,13450,13450,13430,799
20240215,110800,7584023760,13450,13430,13460,13430,3237
20240215,110700,7540492390,13430,13440,13460,13430,9259
20240215,110600,7415967670,13430,13400,13450,13400,12528
20240215,110500,7247761350,13410,13400,13410,13390,2871
20240215,110400,7209272720,13400,13380,13400,13360,3560
20240215,110300,7161641600,13380,13390,13390,13370,713
20240215,110200,7152097270,13390,13350,13390,13350,1319
20240215,110100,7134472910,13360,13350,13360,13350,1992
20240215,110000,7107861470,13350,13360,13360,13340,986
20240215,105900,7094702490,13340,13330,13360,13330,7138
20240215,105800,6999483420,13340,13350,13360,13330,4534
20240215,105700,6938997830,13340,13340,13350,13340,6869
20240215,105600,6847357700,13340,13350,13350,13340,3368
20240215,105500,6802413440,13350,13340,13410,13340,6833
20240215,105400,6711052600,13350,13340,13350,13340,885
20240215,105300,6699240890,13350,13340,13350,13340,2242
20240215,105200,6669330780,13350,13350,13350,13340,1127
20240215,105100,6654295270,13340,13340,13350,13340,1545
20240215,105000,6633677990,13350,13340,13350,13340,2012
20240215,104900,6606835170,13340,13340,13350,13340,1585
20240215,104800,6585690470,13340,13330,13350,13330,1096
20240215,104700,6571073520,13340,13340,13350,13330,1949
20240215,104600,6545069500,13340,13350,13370,13340,2128
20240215,104500,6516646640,13350,13340,13360,13340,2057
20240215,104400,6489187770,13350,13360,13360,13340,1350
20240215,104300,6471163530,13350,13340,13360,13340,1689
20240215,104200,6448624930,13340,13340,13360,13340,820
20240215,104100,6437677860,13340,13350,13360,13340,2459
20240215,104000,6404864270,13340,13360,13360,13330,6408
20240215,103900,6319351910,13350,13370,13370,13350,1705
20240215,103800,6296586290,13360,13390,13390,13360,22018
20240215,103700,6001933380,13390,13390,13400,13390,2402
20240215,103600,5969755930,13400,13410,13410,13390,3479
20240215,103500,5923139270,13410,13410,13420,13400,1705
20240215,103400,5900271660,13410,13400,13410,13390,1333
20240215,103300,5882407960,13400,13400,13410,13400,2000
20240215,103200,5855606860,13400,13400,13420,13390,4608
20240215,103100,5793861540,13400,13400,13410,13390,3075
20240215,103000,5752655980,13400,13410,13410,13400,3106
20240215,102900,5711029070,13410,13410,13410,13400,3428
20240215,102800,5665066670,13410,13420,13420,13400,1247
20240215,102700,5648349020,13410,13420,13420,13400,2329
20240215,102600,5617109140,13420,13410,13420,13400,1477
20240215,102500,5597300310,13400,13410,13420,13400,1485
20240215,102400,5577390600,13420,13410,13420,13400,2445
20240215,102300,5544603710,13420,13410,13420,13410,692
20240215,102200,5535322330,13420,13420,13420,13410,2939
20240215,102100,5495891030,13410,13420,13420,13410,2669
20240215,102000,5460088450,13410,13390,13410,13390,3534
20240215,101900,5412721630,13390,13400,13400,13390,1312
20240215,101800,5395146490,13390,13380,13410,13370,1349
20240215,101700,5377091880,13370,13380,13380,13360,3628
20240215,101600,5328568570,13370,13410,13420,13370,6433
20240215,101500,5242376670,13420,13430,13440,13410,4005
20240215,101400,5188641300,13430,13430,13440,13420,1117
20240215,101300,5173639280,13420,13430,13440,13420,4302
20240215,101200,5115879960,13440,13440,13440,13430,5027
20240215,101100,5048328180,13440,13430,13450,13430,13203
20240215,101000,4870819890,13430,13410,13440,13400,11418
20240215,100900,4717574690,13410,13410,13420,13400,1902
20240215,100800,4692075890,13410,13390,13420,13390,27742
20240215,100700,4320287050,13390,13370,13390,13360,9471
20240215,100600,4193603830,13370,13360,13370,13360,3086
20240215,100500,4152364450,13360,13360,13360,13350,804
20240215,100400,4141623980,13350,13350,13360,13340,3802
20240215,100300,4090869300,13350,13350,13350,13340,2843
20240215,100200,4052930530,13350,13340,13350,13330,3837
20240215,100100,4001745270,13340,13330,13340,13320,3317
20240215,100000,3957532550,13330,13320,13330,13310,1712
20240215,095900,3934730190,13320,13310,13320,13310,622
20240215,095800,3926450130,13310,13320,13320,13300,962
20240215,095700,3913651490,13320,13310,13320,13310,1747
20240215,095600,3890392220,13320,13300,13320,13290,753
20240215,095500,3880374170,13300,13300,13300,13290,1165
20240215,095400,3864887920,13300,13290,13300,13280,4214
20240215,095300,3808848730,13290,13280,13290,13280,11598
20240215,095200,3654714950,13280,13280,13290,13280,3998
20240215,095100,3601620250,13290,13290,13290,13280,5478
20240215,095000,3528819830,13290,13290,13290,13280,4790
20240215,094900,3465170470,13290,13290,13290,13270,1484
20240215,094800,3445465870,13280,13280,13290,13280,2704
20240215,094700,3409555650,13290,13290,13290,13280,1956
20240215,094600,3383569840,13290,13290,13290,13280,950
20240215,094500,3370952270,13290,13290,13290,13270,709
20240215,094400,3361534530,13280,13280,13290,13280,1581
20240215,094300,3340532450,13280,13280,13290,13270,3050
20240215,094200,3300049130,13280,13290,13290,13270,908
20240215,094100,3287990520,13290,13280,13290,13270,3830
20240215,094000,3237126810,13290,13290,13290,13270,4288
20240215,093900,3180191180,13280,13290,13290,13280,1601
20240215,093800,3158928330,13280,13280,13290,13270,1772
20240215,093700,3135396830,13280,13290,13290,13280,939
20240215,093600,3122922930,13290,13280,13290,13270,1832
20240215,093500,3098593540,13280,13290,13290,13280,1444
20240215,093400,3079415920,13280,13290,13290,13280,1402
20240215,093300,3060795140,13290,13280,13290,13280,476
20240215,093200,3054471910,13290,13290,13290,13280,2113
20240215,093100,3026405830,13290,13290,13300,13280,1255
20240215,093000,3009726160,13280,13290,13300,13280,2181
20240215,092900,2980748610,13290,13300,13310,13280,3821
20240215,092800,2929939510,13290,13300,13300,13290,417
20240215,092700,2924396230,13310,13280,13310,13280,4569
20240215,092600,2863641870,13290,13290,13300,13280,2588
20240215,092500,2829253500,13290,13300,13300,13290,786
20240215,092400,2818804820,13300,13320,13320,13300,1626
20240215,092300,2797152540,13310,13300,13310,13290,7218
20240215,092200,2701152300,13300,13300,13300,13290,1531
20240215,092100,2680804040,13300,13290,13300,13290,5783
20240215,092000,2603941070,13280,13270,13280,13260,13762
20240215,091900,2421418370,13260,13260,13280,13260,3513
20240215,091800,2374813470,13250,13270,13270,13250,3356
20240215,091700,2330326620,13270,13270,13280,13260,1742
20240215,091600,2307205550,13280,13270,13290,13250,16933
20240215,091500,2082723890,13270,13270,13280,13270,363
20240215,091400,2077906390,13270,13280,13290,13270,1266
20240215,091300,2061099220,13280,13300,13300,13280,831
20240215,091200,2050054530,13300,13300,13300,13250,49031
20240215,091100,1399693590,13300,13280,13300,13280,1089
20240215,091000,1385217200,13280,13280,13280,13270,2129
20240215,090900,1356954920,13270,13280,13280,13270,16570
20240215,090800,1137061880,13280,13320,13320,13270,19266
20240215,090700,881172320,13300,13310,13330,13290,1598
20240215,090600,859917890,13300,13300,13330,13290,1588
20240215,090500,838794400,13290,13280,13290,13280,3255
20240215,090400,795548950,13290,13320,13320,13280,4155
20240215,090300,740295440,13320,13330,13330,13290,4195
20240215,090200,684490680,13340,13310,13340,13280,5354
20240215,090100,613243750,13310,13360,13360,13270,16802
20240215,090000,389975040,13360,13380,13380,13270,29200