KissMeData/034220/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191000,11616194620,11740,11740,11740,11740,63991
20240213,190900,11616194620,11740,11740,11740,11740,0
20240213,190800,11616194620,11740,11740,11740,11740,0
20240213,190700,11616194620,11740,11740,11740,11740,0
20240213,190600,11616194620,11740,11740,11740,11740,0
20240213,190500,11616194620,11740,11740,11740,11740,0
20240213,190400,11616194620,11740,11740,11740,11740,0
20240213,190300,11616194620,11740,11740,11740,11740,0
20240213,190200,11616194620,11740,11740,11740,11740,0
20240213,190100,11616194620,11740,11740,11740,11740,0
20240213,190000,11616194620,11740,11740,11740,11740,0
20240213,185900,11616194620,11740,11740,11740,11740,0
20240213,185800,11616194620,11740,11740,11740,11740,0
20240213,185700,11616194620,11740,11740,11740,11740,0
20240213,185600,11616194620,11740,11740,11740,11740,0
20240213,185500,11616194620,11740,11740,11740,11740,0
20240213,185400,11616194620,11740,11740,11740,11740,0
20240213,185300,11616194620,11740,11740,11740,11740,0
20240213,185200,11616194620,11740,11740,11740,11740,0
20240213,185100,11616194620,11740,11740,11740,11740,0
20240213,185000,11616194620,11740,11740,11740,11740,0
20240213,184900,11616194620,11740,11740,11740,11740,0
20240213,184800,11616194620,11740,11740,11740,11740,0
20240213,184700,11616194620,11740,11740,11740,11740,0
20240213,184600,11616194620,11740,11740,11740,11740,0
20240213,184500,11616194620,11740,11740,11740,11740,0
20240213,184400,11616194620,11740,11740,11740,11740,0
20240213,184300,11616194620,11740,11740,11740,11740,0
20240213,184200,11616194620,11740,11740,11740,11740,0
20240213,184100,11616194620,11740,11740,11740,11740,0
20240213,184000,11616194620,11740,11740,11740,11740,63991
20240213,183900,11616194620,11740,11740,11740,11740,0
20240213,183800,11616194620,11740,11740,11740,11740,0
20240213,183700,11616194620,11740,11740,11740,11740,0
20240213,183600,11616194620,11740,11740,11740,11740,0
20240213,183500,11616194620,11740,11740,11740,11740,0
20240213,183400,11616194620,11740,11740,11740,11740,0
20240213,183300,11616194620,11740,11740,11740,11740,0
20240213,183200,11616194620,11740,11740,11740,11740,0
20240213,183100,11616194620,11740,11740,11740,11740,0
20240213,183000,11616194620,11740,11740,11740,11740,0
20240213,182900,11616194620,11740,11740,11740,11740,0
20240213,182800,11616194620,11740,11740,11740,11740,0
20240213,182700,11616194620,11740,11740,11740,11740,0
20240213,182600,11616194620,11740,11740,11740,11740,0
20240213,182500,11616194620,11740,11740,11740,11740,0
20240213,182400,11616194620,11740,11740,11740,11740,0
20240213,182300,11616194620,11740,11740,11740,11740,0
20240213,182200,11616194620,11740,11740,11740,11740,0
20240213,182100,11616194620,11740,11740,11740,11740,0
20240213,182000,11616194620,11740,11740,11740,11740,0
20240213,181900,11616194620,11740,11740,11740,11740,0
20240213,181800,11616194620,11740,11740,11740,11740,0
20240213,181700,11616194620,11740,11740,11740,11740,0
20240213,181600,11616194620,11740,11740,11740,11740,0
20240213,181500,11616194620,11740,11740,11740,11740,0
20240213,181400,11616194620,11740,11740,11740,11740,0
20240213,181300,11616194620,11740,11740,11740,11740,0
20240213,181200,11616194620,11740,11740,11740,11740,0
20240213,181100,11616194620,11740,11740,11740,11740,0
20240213,181000,11616194620,11740,11740,11740,11740,63991
20240213,180900,11616194620,11740,11740,11740,11740,0
20240213,180800,11616194620,11740,11740,11740,11740,0
20240213,180700,11616194620,11740,11740,11740,11740,0
20240213,180600,11616194620,11740,11740,11740,11740,0
20240213,180500,11616194620,11740,11740,11740,11740,0
20240213,180400,11616194620,11740,11740,11740,11740,0
20240213,180300,11616194620,11740,11740,11740,11740,0
20240213,180200,11616194620,11740,11740,11740,11740,0
20240213,180100,11616194620,11740,11740,11740,11740,0
20240213,180000,11616194620,11740,11740,11740,11740,0
20240213,175900,11616194620,11740,11740,11740,11740,0
20240213,175800,11616194620,11740,11740,11740,11740,0
20240213,175700,11616194620,11740,11740,11740,11740,0
20240213,175600,11616194620,11740,11740,11740,11740,0
20240213,175500,11616194620,11740,11740,11740,11740,0
20240213,175400,11616194620,11740,11740,11740,11740,0
20240213,175300,11616194620,11740,11740,11740,11740,0
20240213,175200,11616194620,11740,11740,11740,11740,0
20240213,175100,11616194620,11740,11740,11740,11740,0
20240213,175000,11616194620,11740,11740,11740,11740,0
20240213,174900,11616194620,11740,11740,11740,11740,0
20240213,174800,11616194620,11740,11740,11740,11740,0
20240213,174700,11616194620,11740,11740,11740,11740,0
20240213,174600,11616194620,11740,11740,11740,11740,0
20240213,174500,11616194620,11740,11740,11740,11740,0
20240213,174400,11616194620,11740,11740,11740,11740,0
20240213,174300,11616194620,11740,11740,11740,11740,0
20240213,174200,11616194620,11740,11740,11740,11740,0
20240213,174100,11616194620,11740,11740,11740,11740,0
20240213,174000,11616194620,11740,11740,11740,11740,63991
20240213,173900,11616194620,11740,11740,11740,11740,0
20240213,173800,11616194620,11740,11740,11740,11740,0
20240213,173700,11616194620,11740,11740,11740,11740,0
20240213,173600,11616194620,11740,11740,11740,11740,0
20240213,173500,11616194620,11740,11740,11740,11740,0
20240213,173400,11616194620,11740,11740,11740,11740,0
20240213,173300,11616194620,11740,11740,11740,11740,0
20240213,173200,11616194620,11740,11740,11740,11740,0
20240213,173100,11616194620,11740,11740,11740,11740,0
20240213,173000,11616194620,11740,11740,11740,11740,0
20240213,172900,11616194620,11740,11740,11740,11740,0
20240213,172800,11616194620,11740,11740,11740,11740,0
20240213,172700,11616194620,11740,11740,11740,11740,0
20240213,172600,11616194620,11740,11740,11740,11740,0
20240213,172500,11616194620,11740,11740,11740,11740,0
20240213,172400,11616194620,11740,11740,11740,11740,0
20240213,172300,11616194620,11740,11740,11740,11740,0
20240213,172200,11616194620,11740,11740,11740,11740,0
20240213,172100,11616194620,11740,11740,11740,11740,0
20240213,172000,11616194620,11740,11740,11740,11740,0
20240213,171900,11616194620,11740,11740,11740,11740,0
20240213,171800,11616194620,11740,11740,11740,11740,0
20240213,171700,11616194620,11740,11740,11740,11740,0
20240213,171600,11616194620,11740,11740,11740,11740,0
20240213,171500,11616194620,11740,11740,11740,11740,0
20240213,171400,11616194620,11740,11740,11740,11740,0
20240213,171300,11616194620,11740,11740,11740,11740,0
20240213,171200,11616194620,11740,11740,11740,11740,0
20240213,171100,11616194620,11740,11740,11740,11740,0
20240213,171000,11616194620,11740,11740,11740,11740,63991
20240213,170900,11616194620,11740,11740,11740,11740,0
20240213,170800,11616194620,11740,11740,11740,11740,0
20240213,170700,11616194620,11740,11740,11740,11740,0
20240213,170600,11616194620,11740,11740,11740,11740,0
20240213,170500,11616194620,11740,11740,11740,11740,0
20240213,170400,11616194620,11740,11740,11740,11740,0
20240213,170300,11616194620,11740,11740,11740,11740,0
20240213,170200,11616194620,11740,11740,11740,11740,0
20240213,170100,11616194620,11740,11740,11740,11740,0
20240213,170000,11616194620,11740,11740,11740,11740,0
20240213,165900,11616194620,11740,11740,11740,11740,0
20240213,165800,11616194620,11740,11740,11740,11740,0
20240213,165700,11616194620,11740,11740,11740,11740,0
20240213,165600,11616194620,11740,11740,11740,11740,0
20240213,165500,11616194620,11740,11740,11740,11740,0
20240213,165400,11616194620,11740,11740,11740,11740,0
20240213,165300,11616194620,11740,11740,11740,11740,0
20240213,165200,11616194620,11740,11740,11740,11740,0
20240213,165100,11616194620,11740,11740,11740,11740,0
20240213,165000,11616194620,11740,11740,11740,11740,0
20240213,164900,11616194620,11740,11740,11740,11740,0
20240213,164800,11616194620,11740,11740,11740,11740,0
20240213,164700,11616194620,11740,11740,11740,11740,0
20240213,164600,11616194620,11740,11740,11740,11740,0
20240213,164500,11616194620,11740,11740,11740,11740,0
20240213,164400,11616194620,11740,11740,11740,11740,0
20240213,164300,11616194620,11740,11740,11740,11740,0
20240213,164200,11616194620,11740,11740,11740,11740,0
20240213,164100,11616194620,11740,11740,11740,11740,0
20240213,164000,11616194620,11740,11740,11740,11740,63991
20240213,163900,11616194620,11740,11740,11740,11740,0
20240213,163800,11616194620,11740,11740,11740,11740,0
20240213,163700,11616194620,11740,11740,11740,11740,0
20240213,163600,11616194620,11740,11740,11740,11740,0
20240213,163500,11616194620,11740,11740,11740,11740,0
20240213,163400,11616194620,11740,11740,11740,11740,0
20240213,163300,11616194620,11740,11740,11740,11740,0
20240213,163200,11616194620,11740,11740,11740,11740,0
20240213,163100,11616194620,11740,11740,11740,11740,0
20240213,163000,11616194620,11740,11740,11740,11740,0
20240213,162900,11616194620,11740,11740,11740,11740,0
20240213,162800,11616194620,11740,11740,11740,11740,0
20240213,162700,11616194620,11740,11740,11740,11740,0
20240213,162600,11616194620,11740,11740,11740,11740,0
20240213,162500,11616194620,11740,11740,11740,11740,0
20240213,162400,11616194620,11740,11740,11740,11740,0
20240213,162300,11616194620,11740,11740,11740,11740,0
20240213,162200,11616194620,11740,11740,11740,11740,0
20240213,162100,11616194620,11740,11740,11740,11740,0
20240213,162000,11616194620,11740,11740,11740,11740,0
20240213,161900,11616194620,11740,11740,11740,11740,0
20240213,161800,11616194620,11740,11740,11740,11740,0
20240213,161700,11616194620,11740,11740,11740,11740,0
20240213,161600,11616194620,11740,11740,11740,11740,0
20240213,161500,11616194620,11740,11740,11740,11740,0
20240213,161400,11616194620,11740,11740,11740,11740,0
20240213,161300,11616194620,11740,11740,11740,11740,0
20240213,161200,11616194620,11740,11740,11740,11740,0
20240213,161100,11616194620,11740,11740,11740,11740,0
20240213,161000,11616194620,11740,11740,11740,11740,63991
20240213,160900,11616194620,11740,11740,11740,11740,0
20240213,160800,11616194620,11740,11740,11740,11740,0
20240213,160700,11616194620,11740,11740,11740,11740,0
20240213,160600,11616194620,11740,11740,11740,11740,0
20240213,160500,11616194620,11740,11740,11740,11740,0
20240213,160400,11616194620,11740,11740,11740,11740,0
20240213,160300,11616194620,11740,11740,11740,11740,0
20240213,160200,11616194620,11740,11740,11740,11740,0
20240213,160100,11616194620,11740,11740,11740,11740,0
20240213,160000,11616194620,11740,11740,11740,11740,0
20240213,155900,11616194620,11740,11740,11740,11740,0
20240213,155800,11616194620,11740,11740,11740,11740,0
20240213,155700,11616194620,11740,11740,11740,11740,0
20240213,155600,11616194620,11740,11740,11740,11740,0
20240213,155500,11616194620,11740,11740,11740,11740,0
20240213,155400,11616194620,11740,11740,11740,11740,0
20240213,155300,11616194620,11740,11740,11740,11740,0
20240213,155200,11616194620,11740,11740,11740,11740,0
20240213,155100,11616194620,11740,11740,11740,11740,0
20240213,155000,11616194620,11740,11740,11740,11740,0
20240213,154900,11616194620,11740,11740,11740,11740,0
20240213,154800,11616194620,11740,11740,11740,11740,0
20240213,154700,11616194620,11740,11740,11740,11740,0
20240213,154600,11616194620,11740,11740,11740,11740,0
20240213,154500,11616194620,11740,11740,11740,11740,0
20240213,154400,11616194620,11740,11740,11740,11740,0
20240213,154300,11616194620,11740,11740,11740,11740,0
20240213,154200,11616194620,11740,11740,11740,11740,0
20240213,154100,11616194620,11740,11740,11740,11740,0
20240213,154000,11616194620,11740,11740,11740,11740,63991
20240213,153900,11616194620,11740,11740,11740,11740,0
20240213,153800,11616194620,11740,11740,11740,11740,0
20240213,153700,11616194620,11740,11740,11740,11740,0
20240213,153600,11616194620,11740,11740,11740,11740,0
20240213,153500,11616194620,11740,11740,11740,11740,0
20240213,153400,11616194620,11740,11740,11740,11740,0
20240213,153300,11616194620,11740,11740,11740,11740,0
20240213,153200,11616194620,11740,11740,11740,11740,0
20240213,153100,11616194620,11740,11740,11740,11740,0
20240213,153000,11616194620,11740,11740,11740,11740,63991
20240213,152900,10864940280,11750,11750,11750,11750,0
20240213,152800,10864940280,11750,11750,11750,11750,0
20240213,152700,10864940280,11750,11750,11750,11750,0
20240213,152600,10864940280,11750,11750,11750,11750,0
20240213,152500,10864940280,11750,11750,11750,11750,0
20240213,152400,10864940280,11750,11750,11750,11750,0
20240213,152300,10864940280,11750,11750,11750,11750,0
20240213,152200,10864940280,11750,11750,11750,11750,0
20240213,152100,10864940280,11750,11750,11750,11750,0
20240213,152000,10864940280,11750,11750,11750,11750,0
20240213,151900,10864940280,11750,11740,11760,11740,4172
20240213,151800,10815926180,11740,11750,11750,11740,450
20240213,151700,10810639840,11750,11760,11760,11740,1331
20240213,151600,10794999780,11760,11750,11760,11740,5153
20240213,151500,10734457450,11760,11750,11760,11750,2328
20240213,151400,10707085270,11760,11750,11760,11750,4297
20240213,151300,10656572940,11750,11760,11760,11750,511
20240213,151200,10650564330,11750,11760,11760,11750,1833
20240213,151100,10629024410,11760,11760,11760,11750,468
20240213,151000,10623522550,11760,11760,11760,11750,742
20240213,150900,10614798720,11750,11760,11760,11750,631
20240213,150800,10607378630,11750,11750,11760,11750,485
20240213,150700,10601678340,11750,11750,11750,11740,935
20240213,150600,10590694640,11750,11750,11760,11740,4193
20240213,150500,10541425030,11750,11760,11760,11750,1092
20240213,150400,10528585770,11760,11760,11760,11750,852
20240213,150300,10518570470,11760,11760,11760,11750,514
20240213,150200,10512525970,11760,11740,11760,11740,10971
20240213,150100,10383605890,11740,11750,11750,11740,673
20240213,150000,10375698720,11750,11750,11750,11740,430
20240213,145900,10370646430,11750,11740,11750,11740,475
20240213,145800,10365069090,11740,11740,11750,11740,237
20240213,145700,10362284570,11740,11740,11750,11740,136
20240213,145600,10360686980,11750,11750,11750,11740,3015
20240213,145500,10325273600,11750,11740,11750,11740,1365
20240213,145400,10309239920,11750,11740,11750,11740,638
20240213,145300,10301747260,11740,11750,11750,11740,1213
20240213,145200,10287503480,11750,11740,11750,11740,376
20240213,145100,10283087070,11750,11740,11750,11740,370
20240213,145000,10278740980,11750,11750,11750,11740,608
20240213,144900,10271598900,11740,11740,11750,11740,673
20240213,144800,10263695290,11750,11750,11750,11740,267
20240213,144700,10260558220,11750,11750,11750,11740,274
20240213,144600,10257339260,11740,11740,11750,11740,433
20240213,144500,10252252860,11740,11740,11750,11740,914
20240213,144400,10241520970,11740,11750,11750,11730,6505
20240213,144300,10165164460,11750,11750,11750,11740,2596
20240213,144200,10134681730,11750,11740,11750,11740,480
20240213,144100,10129042240,11750,11740,11750,11740,294
20240213,144000,10125590040,11740,11750,11750,11740,1019
20240213,143900,10113622280,11740,11750,11750,11740,95
20240213,143800,10112506190,11750,11750,11750,11740,253
20240213,143700,10109534690,11750,11750,11750,11740,324
20240213,143600,10105728780,11740,11740,11750,11730,557
20240213,143500,10099189930,11740,11730,11740,11730,646
20240213,143400,10091611170,11750,11740,11750,11730,3378
20240213,143300,10051961770,11740,11740,11750,11740,153
20240213,143200,10050165400,11740,11740,11750,11740,443
20240213,143100,10044963890,11740,11760,11760,11740,1389
20240213,143000,10028642810,11760,11760,11760,11750,140
20240213,142900,10026997620,11760,11760,11770,11750,2749
20240213,142800,9994673130,11770,11770,11770,11760,2123
20240213,142700,9969703480,11760,11770,11770,11760,773
20240213,142600,9960605530,11770,11760,11770,11760,328
20240213,142500,9956745180,11760,11760,11770,11760,2075
20240213,142400,9932342800,11760,11770,11770,11760,655
20240213,142300,9924636820,11770,11760,11770,11760,563
20240213,142200,9918012650,11770,11760,11770,11760,426
20240213,142100,9912999120,11770,11770,11770,11760,436
20240213,142000,9907868420,11770,11760,11770,11760,395
20240213,141900,9903221470,11760,11750,11760,11750,95
20240213,141800,9902104370,11760,11760,11770,11750,3643
20240213,141700,9859262550,11770,11760,11770,11760,296
20240213,141600,9855779110,11760,11760,11760,11750,4837
20240213,141500,9798901650,11760,11750,11760,11750,466
20240213,141400,9793422650,11750,11750,11760,11750,1000
20240213,141300,9781670770,11750,11760,11770,11750,1111
20240213,141200,9768607320,11760,11750,11760,11750,140
20240213,141100,9766960930,11750,11770,11780,11750,11903
20240213,141000,9626890900,11780,11770,11780,11770,848
20240213,140900,9616905200,11770,11780,11780,11770,679
20240213,140800,9608909710,11780,11770,11780,11760,4869
20240213,140700,9551601210,11770,11760,11770,11760,1198
20240213,140600,9537502120,11770,11770,11770,11760,388
20240213,140500,9532935920,11760,11760,11770,11760,814
20240213,140400,9523358510,11760,11760,11770,11760,593
20240213,140300,9516379770,11760,11760,11760,11760,55
20240213,140200,9515732970,11760,11760,11770,11750,4647
20240213,140100,9461080020,11760,11750,11770,11750,1213
20240213,140000,9446825150,11750,11760,11770,11750,5858
20240213,135900,9377936970,11760,11750,11770,11750,5292
20240213,135800,9315702160,11760,11750,11760,11750,558
20240213,135700,9309144920,11760,11760,11760,11750,346
20240213,135600,9305076450,11760,11750,11760,11750,1681
20240213,135500,9285320730,11760,11760,11760,11750,541
20240213,135400,9278960520,11750,11760,11760,11750,630
20240213,135300,9271556050,11750,11760,11760,11750,1177
20240213,135200,9257716510,11760,11760,11760,11750,603
20240213,135100,9250627120,11760,11750,11760,11750,334
20240213,135000,9246699620,11750,11760,11760,11750,471
20240213,134900,9241162710,11760,11760,11760,11750,373
20240213,134800,9236776680,11760,11750,11760,11750,755
20240213,134700,9227902210,11750,11750,11760,11750,764
20240213,134600,9218921950,11750,11740,11750,11740,879
20240213,134500,9208593980,11740,11730,11740,11730,580
20240213,134400,9201785570,11730,11730,11740,11730,1082
20240213,134300,9189087150,11730,11730,11740,11730,334
20240213,134200,9185167410,11730,11730,11740,11730,160
20240213,134100,9183289970,11740,11730,11740,11730,572
20240213,134000,9176579650,11730,11730,11740,11730,1748
20240213,133900,9156067430,11730,11750,11760,11730,6764
20240213,133800,9076630070,11750,11740,11750,11740,2597
20240213,133700,9046115370,11740,11740,11750,11740,582
20240213,133600,9039278230,11740,11750,11750,11740,3559
20240213,133500,8997465140,11750,11740,11750,11740,237
20240213,133400,8994682130,11740,11750,11760,11740,1313
20240213,133300,8979249650,11750,11740,11750,11740,3513
20240213,133200,8937971960,11750,11750,11750,11740,159
20240213,133100,8936104770,11750,11740,11750,11740,384
20240213,133000,8931594830,11750,11730,11750,11730,6040
20240213,132900,8860685420,11740,11740,11740,11730,583
20240213,132800,8853841100,11740,11740,11740,11730,765
20240213,132700,8844861080,11740,11730,11740,11730,1754
20240213,132600,8824271640,11730,11730,11740,11730,314
20240213,132500,8820586100,11730,11730,11740,11730,217
20240213,132400,8818040370,11740,11730,11740,11720,7515
20240213,132300,8729861500,11730,11720,11730,11720,496
20240213,132200,8724046990,11720,11730,11730,11720,300
20240213,132100,8720530520,11720,11740,11740,11720,4044
20240213,132000,8673107060,11740,11740,11740,11730,1044
20240213,131900,8660854870,11730,11730,11740,11730,509
20240213,131800,8654882300,11740,11740,11740,11730,324
20240213,131700,8651081370,11740,11730,11740,11720,1648
20240213,131600,8631750550,11730,11720,11730,11720,271
20240213,131500,8628572250,11730,11720,11730,11720,303
20240213,131400,8625020700,11730,11720,11730,11720,1869
20240213,131300,8603105300,11730,11720,11730,11720,3881
20240213,131200,8557599980,11720,11720,11720,11720,3677
20240213,131100,8514505540,11720,11710,11720,11710,967
20240213,131000,8503177240,11720,11710,11720,11710,461
20240213,130900,8497777360,11710,11720,11730,11710,3338
20240213,130800,8458658430,11730,11730,11740,11720,5478
20240213,130700,8394424950,11730,11730,11740,11730,1363
20240213,130600,8378434850,11740,11740,11750,11730,3594
20240213,130500,8336245180,11740,11740,11750,11740,4101
20240213,130400,8288098450,11750,11740,11750,11740,2007
20240213,130300,8264531860,11750,11760,11760,11740,6535
20240213,130200,8187754680,11760,11750,11760,11750,680
20240213,130100,8179758390,11760,11760,11760,11750,945
20240213,130000,8168645690,11760,11760,11770,11760,1196
20240213,125900,8154580700,11760,11770,11770,11760,328
20240213,125800,8150722240,11760,11760,11770,11760,1732
20240213,125700,8130353650,11760,11760,11760,11760,103
20240213,125600,8129142370,11760,11770,11770,11760,1335
20240213,125500,8113434040,11760,11760,11770,11760,473
20240213,125400,8107867670,11760,11760,11760,11750,604
20240213,125300,8100765630,11760,11770,11770,11750,7831
20240213,125200,8008615900,11780,11780,11780,11770,900
20240213,125100,7998016980,11770,11770,11780,11770,564
20240213,125000,7991378650,11770,11770,11770,11760,9503
20240213,124900,7879538550,11770,11770,11780,11770,6336
20240213,124800,7804962820,11780,11780,11780,11770,326
20240213,124700,7801125260,11780,11770,11780,11770,210
20240213,124600,7798653420,11770,11770,11780,11770,1357
20240213,124500,7782681380,11770,11760,11770,11760,1035
20240213,124400,7770500440,11760,11760,11770,11750,3103
20240213,124300,7734000250,11760,11760,11760,11760,2403
20240213,124200,7705740970,11760,11760,11770,11760,360
20240213,124100,7701507270,11760,11760,11770,11760,26
20240213,124000,7701201480,11770,11750,11770,11750,182
20240213,123900,7699061440,11750,11750,11750,11750,17
20240213,123800,7698861690,11750,11750,11780,11750,17233
20240213,123700,7496109050,11750,11750,11760,11750,1785
20240213,123600,7475134910,11750,11750,11760,11750,793
20240213,123500,7465817060,11750,11750,11750,11750,2116
20240213,123400,7440954060,11750,11750,11750,11750,601
20240213,123300,7433892310,11750,11760,11760,11750,198
20240213,123200,7431565530,11750,11750,11750,11740,1639
20240213,123100,7412311550,11760,11760,11760,11750,626
20240213,123000,7404956020,11750,11750,11750,11750,1318
20240213,122900,7389469520,11750,11750,11760,11750,493
20240213,122800,7383676070,11750,11750,11760,11750,1854
20240213,122700,7361891180,11750,11750,11760,11750,2429
20240213,122600,7333348600,11750,11760,11760,11750,245
20240213,122500,7330469560,11760,11760,11760,11750,920
20240213,122400,7319657220,11760,11760,11760,11750,2125
20240213,122300,7294672260,11760,11760,11760,11750,865
20240213,122200,7284502150,11750,11760,11760,11750,51
20240213,122100,7283902400,11750,11760,11760,11750,2776
20240213,122000,7251268320,11750,11750,11760,11750,766
20240213,121900,7242267190,11750,11760,11760,11750,366
20240213,121800,7237965300,11760,11750,11760,11750,560
20240213,121700,7231381770,11750,11760,11760,11750,393
20240213,121600,7226760260,11760,11760,11760,11750,204
20240213,121500,7224361230,11750,11770,11770,11750,3825
20240213,121400,7179379360,11770,11750,11770,11740,23345
20240213,121300,6905009980,11750,11740,11750,11740,541
20240213,121200,6898654980,11740,11750,11750,11740,1347
20240213,121100,6882831330,11740,11750,11750,11740,411
20240213,121000,6878002290,11750,11740,11750,11740,1466
20240213,120900,6860786690,11740,11750,11750,11740,432
20240213,120800,6855711250,11750,11740,11750,11740,248
20240213,120700,6852797270,11750,11740,11750,11740,300
20240213,120600,6849272570,11750,11740,11750,11740,547
20240213,120500,6842845470,11750,11750,11750,11740,772
20240213,120400,6833779190,11750,11750,11750,11740,1532
20240213,120300,6815789510,11740,11750,11750,11740,363
20240213,120200,6811524640,11750,11750,11750,11740,458
20240213,120100,6806143180,11750,11750,11750,11740,161
20240213,120000,6804251450,11740,11750,11750,11740,738
20240213,115900,6795584740,11740,11740,11750,11740,455
20240213,115800,6790239630,11750,11750,11750,11740,623
20240213,115700,6782921210,11740,11740,11750,11740,1113
20240213,115600,6769847030,11750,11750,11750,11740,692
20240213,115500,6761716090,11740,11740,11750,11740,416
20240213,115400,6756830530,11740,11750,11750,11740,354
20240213,115300,6752671200,11750,11740,11750,11740,108
20240213,115200,6751402350,11740,11740,11750,11740,26
20240213,115100,6751097060,11740,11740,11750,11740,3145
20240213,115000,6714166840,11750,11740,11750,11740,2162
20240213,114900,6688777640,11740,11750,11750,11740,576
20240213,114800,6682012370,11750,11750,11750,11740,4364
20240213,114700,6630736640,11740,11740,11750,11740,54
20240213,114600,6630102270,11750,11740,11750,11730,2560
20240213,114500,6600048290,11740,11730,11740,11730,664
20240213,114400,6592257710,11740,11730,11740,11730,255
20240213,114300,6589264050,11740,11730,11740,11730,117
20240213,114200,6587890700,11730,11740,11740,11730,734
20240213,114100,6579280850,11730,11740,11740,11730,218
20240213,114000,6576722270,11740,11750,11750,11740,1499
20240213,113900,6559123820,11750,11740,11750,11730,919
20240213,113800,6548334740,11740,11720,11740,11720,7534
20240213,113700,6459942640,11730,11730,11730,11720,568
20240213,113600,6453282110,11730,11720,11730,11720,3215
20240213,113500,6415601840,11710,11720,11720,11710,592
20240213,113400,6408666450,11720,11710,11720,11710,452
20240213,113300,6403372620,11720,11710,11720,11710,189
20240213,113200,6401159340,11710,11720,11720,11710,1057
20240213,113100,6388777030,11710,11710,11720,11710,179
20240213,113000,6386679680,11720,11730,11730,11720,1740
20240213,112900,6366285110,11730,11720,11730,11720,1880
20240213,112800,6344251180,11720,11720,11730,11720,1934
20240213,112700,6321584590,11720,11730,11730,11720,232
20240213,112600,6318864730,11720,11720,11730,11720,289
20240213,112500,6315476680,11720,11720,11730,11720,1611
20240213,112400,6296592330,11720,11720,11730,11720,548
20240213,112300,6290167860,11720,11720,11730,11720,247
20240213,112200,6287271030,11730,11730,11730,11720,1593
20240213,112100,6268595680,11730,11720,11730,11720,412
20240213,112000,6263764320,11720,11730,11730,11720,1153
20240213,111900,6250249410,11730,11720,11730,11710,3586
20240213,111800,6208229660,11710,11720,11720,11710,3029
20240213,111700,6172749420,11710,11720,11720,11710,1961
20240213,111600,6149775910,11710,11710,11720,11710,287
20240213,111500,6146414640,11710,11710,11710,11710,308
20240213,111400,6142807960,11710,11710,11720,11710,16
20240213,111300,6142620560,11710,11700,11710,11690,3298
20240213,111200,6104026810,11700,11690,11700,11690,1271
20240213,111100,6089168260,11690,11690,11690,11680,741
20240213,111000,6080508290,11690,11700,11700,11680,5013
20240213,110900,6021895560,11700,11710,11710,11690,959
20240213,110800,6010680080,11710,11700,11710,11700,678
20240213,110700,6002747430,11700,11700,11710,11700,300
20240213,110600,5999237180,11700,11690,11700,11690,64
20240213,110500,5998488590,11710,11710,11710,11690,319
20240213,110400,5994758900,11690,11710,11720,11690,3629
20240213,110300,5952293100,11710,11690,11720,11690,384
20240213,110200,5947800470,11700,11700,11710,11690,1505
20240213,110100,5930191140,11700,11690,11700,11690,1326
20240213,110000,5914676950,11700,11690,11700,11690,668
20240213,105900,5906863890,11700,11690,11700,11690,2069
20240213,105800,5882672280,11690,11690,11700,11690,4113
20240213,105700,5834590450,11690,11690,11690,11680,2002
20240213,105600,5811194710,11690,11680,11690,11680,2053
20240213,105500,5787215320,11680,11690,11690,11680,2339
20240213,105400,5759895410,11690,11680,11690,11680,1044
20240213,105300,5747700470,11680,11680,11690,11670,2573
20240213,105200,5717648100,11680,11670,11680,11670,276
20240213,105100,5714426990,11680,11680,11690,11670,5741
20240213,105000,5647410890,11680,11690,11700,11680,3320
20240213,104900,5608623430,11690,11710,11720,11690,1543
20240213,104800,5590571600,11710,11690,11710,11690,2063
20240213,104700,5566437680,11690,11680,11690,11680,159
20240213,104600,5564579290,11680,11690,11700,11680,2897
20240213,104500,5530722680,11680,11710,11710,11680,4305
20240213,104400,5480377000,11700,11710,11720,11700,7623
20240213,104300,5391057650,11720,11720,11730,11700,10347
20240213,104200,5269847290,11720,11730,11730,11720,315
20240213,104100,5266152680,11730,11730,11730,11720,352
20240213,104000,5262025970,11730,11720,11730,11720,2571
20240213,103900,5231887330,11720,11730,11730,11720,659
20240213,103800,5224160840,11730,11730,11730,11720,66
20240213,103700,5223386670,11730,11730,11730,11720,325
20240213,103600,5219574510,11730,11730,11730,11720,90
20240213,103500,5218519390,11720,11710,11720,11710,1608
20240213,103400,5199677960,11710,11710,11720,11710,2810
20240213,103300,5166767080,11720,11720,11720,11710,1241
20240213,103200,5152233220,11710,11720,11720,11700,3501
20240213,103100,5111251720,11720,11710,11730,11700,265
20240213,103000,5108147440,11710,11710,11710,11700,1673
20240213,102900,5088560820,11710,11740,11740,11710,3853
20240213,102800,5043377740,11730,11730,11740,11730,4684
20240213,102700,4988432950,11730,11740,11750,11730,4029
20240213,102600,4941144100,11750,11740,11750,11730,1714
20240213,102500,4921025570,11740,11740,11750,11740,3491
20240213,102400,4880031280,11750,11740,11750,11730,6138
20240213,102300,4807946460,11730,11730,11730,11720,1261
20240213,102200,4793165350,11720,11720,11740,11710,2168
20240213,102100,4767754070,11710,11730,11730,11710,2053
20240213,102000,4743680570,11730,11730,11730,11710,3334
20240213,101900,4704597600,11730,11730,11730,11720,107
20240213,101800,4703343350,11720,11730,11730,11710,5060
20240213,101700,4644031810,11730,11720,11740,11720,9180
20240213,101600,4536375290,11720,11710,11720,11700,1673
20240213,101500,4516787100,11720,11710,11720,11700,2970
20240213,101400,4482000030,11710,11710,11720,11710,583
20240213,101300,4475171250,11700,11710,11720,11700,3187
20240213,101200,4437845730,11710,11710,11720,11710,1664
20240213,101100,4418360270,11730,11710,11730,11710,3201
20240213,101000,4380872980,11720,11720,11730,11720,2053
20240213,100900,4356811380,11720,11720,11720,11710,876
20240213,100800,4346549390,11720,11720,11720,11710,719
20240213,100700,4338126170,11710,11720,11720,11700,6033
20240213,100600,4267466760,11720,11710,11720,11710,323
20240213,100500,4263684090,11720,11700,11720,11700,5181
20240213,100400,4203021500,11700,11700,11710,11700,711
20240213,100300,4194701390,11710,11710,11720,11700,962
20240213,100200,4183434390,11700,11720,11720,11700,2941
20240213,100100,4149003800,11720,11710,11720,11710,700
20240213,100000,4140803790,11720,11720,11730,11710,1936
20240213,095900,4118124210,11710,11720,11730,11710,1859
20240213,095800,4096332040,11720,11700,11730,11700,3834
20240213,095700,4051450030,11700,11710,11710,11700,3450
20240213,095600,4011057170,11710,11710,11710,11700,1192
20240213,095500,3997106750,11710,11710,11710,11700,1717
20240213,095400,3977005380,11710,11710,11740,11700,4781
20240213,095300,3921025670,11710,11700,11710,11700,906
20240213,095200,3910423390,11700,11710,11740,11700,4237
20240213,095100,3860772450,11710,11730,11730,11710,961
20240213,095000,3849518360,11720,11720,11740,11700,5087
20240213,094900,3789845410,11720,11730,11730,11700,4081
20240213,094800,3742006000,11740,11720,11740,11720,2149
20240213,094700,3716800450,11730,11670,11740,11660,15581
20240213,094600,3534615430,11670,11660,11670,11660,1558
20240213,094500,3516438160,11660,11670,11680,11660,4486
20240213,094400,3464104230,11680,11670,11680,11660,8143
20240213,094300,3369086420,11670,11680,11690,11670,8347
20240213,094200,3271628280,11690,11680,11690,11670,4481
20240213,094100,3219293820,11680,11670,11690,11670,4485
20240213,094000,3166905070,11670,11690,11700,11670,5610
20240213,093900,3101373360,11690,11700,11710,11690,6173
20240213,093800,3029167210,11700,11730,11740,11700,6626
20240213,093700,2951546960,11730,11740,11740,11730,2701
20240213,093600,2919862040,11720,11730,11740,11720,3567
20240213,093500,2878036380,11730,11740,11750,11720,3879
20240213,093400,2832517110,11730,11750,11760,11730,4793
20240213,093300,2776251070,11760,11750,11760,11740,4522
20240213,093200,2723135700,11750,11760,11760,11740,6281
20240213,093100,2649314220,11760,11760,11770,11750,4729
20240213,093000,2593696920,11760,11760,11770,11740,4225
20240213,092900,2544036480,11760,11760,11770,11750,3403
20240213,092800,2504028410,11760,11740,11770,11740,8683
20240213,092700,2401938850,11740,11740,11750,11740,3466
20240213,092600,2361242980,11740,11760,11760,11740,9484
20240213,092500,2249804030,11760,11740,11770,11740,11751
20240213,092400,2111617380,11740,11740,11750,11740,2042
20240213,092300,2087641540,11740,11760,11760,11730,4074
20240213,092200,2039737210,11760,11730,11760,11720,8491
20240213,092100,1940052480,11720,11720,11730,11720,4497
20240213,092000,1887345250,11720,11730,11740,11720,3654
20240213,091900,1844489970,11730,11750,11750,11730,3297
20240213,091800,1805774610,11750,11750,11760,11750,7870
20240213,091700,1713250140,11750,11760,11760,11750,4321
20240213,091600,1662478290,11760,11760,11770,11760,3425
20240213,091500,1622195190,11760,11750,11770,11750,8992
20240213,091400,1516512280,11730,11730,11750,11720,4110
20240213,091300,1468284800,11730,11730,11740,11730,4840
20240213,091200,1411511540,11730,11760,11760,11730,4905
20240213,091100,1353911360,11760,11750,11770,11740,9207
20240213,091000,1245643460,11740,11710,11750,11710,6996
20240213,090900,1163629410,11720,11700,11720,11700,3924
20240213,090800,1117663290,11700,11680,11730,11680,6847
20240213,090700,1037546790,11680,11660,11680,11660,11890
20240213,090600,898708470,11660,11680,11690,11660,4950
20240213,090500,840941690,11680,11680,11690,11670,5168
20240213,090400,780584180,11690,11670,11740,11660,7891
20240213,090300,688215380,11660,11650,11690,11650,9173
20240213,090200,581253450,11650,11650,11660,11630,5939
20240213,090100,512090950,11630,11700,11700,11600,13531
20240213,090000,354699540,11700,11780,11790,11700,30152