KissMeData/034230/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191500,8147752160,13110,13110,13110,13110,8571
20240220,191400,8147752160,13110,13110,13110,13110,0
20240220,191300,8147752160,13110,13110,13110,13110,0
20240220,191200,8147752160,13110,13110,13110,13110,0
20240220,191100,8147752160,13110,13110,13110,13110,0
20240220,191000,8147752160,13110,13110,13110,13110,0
20240220,190900,8147752160,13110,13110,13110,13110,0
20240220,190800,8147752160,13110,13110,13110,13110,0
20240220,190700,8147752160,13110,13110,13110,13110,0
20240220,190600,8147752160,13110,13110,13110,13110,0
20240220,190500,8147752160,13110,13110,13110,13110,0
20240220,190400,8147752160,13110,13110,13110,13110,0
20240220,190300,8147752160,13110,13110,13110,13110,0
20240220,190200,8147752160,13110,13110,13110,13110,0
20240220,190100,8147752160,13110,13110,13110,13110,0
20240220,190000,8147752160,13110,13110,13110,13110,0
20240220,185900,8147752160,13110,13110,13110,13110,0
20240220,185800,8147752160,13110,13110,13110,13110,0
20240220,185700,8147752160,13110,13110,13110,13110,0
20240220,185600,8147752160,13110,13110,13110,13110,0
20240220,185500,8147752160,13110,13110,13110,13110,0
20240220,185400,8147752160,13110,13110,13110,13110,0
20240220,185300,8147752160,13110,13110,13110,13110,0
20240220,185200,8147752160,13110,13110,13110,13110,0
20240220,185100,8147752160,13110,13110,13110,13110,0
20240220,185000,8147752160,13110,13110,13110,13110,0
20240220,184900,8147752160,13110,13110,13110,13110,0
20240220,184800,8147752160,13110,13110,13110,13110,0
20240220,184700,8147752160,13110,13110,13110,13110,0
20240220,184600,8147752160,13110,13110,13110,13110,0
20240220,184500,8147752160,13110,13110,13110,13110,8571
20240220,184400,8147752160,13110,13110,13110,13110,0
20240220,184300,8147752160,13110,13110,13110,13110,0
20240220,184200,8147752160,13110,13110,13110,13110,0
20240220,184100,8147752160,13110,13110,13110,13110,0
20240220,184000,8147752160,13110,13110,13110,13110,0
20240220,183900,8147752160,13110,13110,13110,13110,0
20240220,183800,8147752160,13110,13110,13110,13110,0
20240220,183700,8147752160,13110,13110,13110,13110,0
20240220,183600,8147752160,13110,13110,13110,13110,0
20240220,183500,8147752160,13110,13110,13110,13110,0
20240220,183400,8147752160,13110,13110,13110,13110,0
20240220,183300,8147752160,13110,13110,13110,13110,0
20240220,183200,8147752160,13110,13110,13110,13110,0
20240220,183100,8147752160,13110,13110,13110,13110,0
20240220,183000,8147752160,13110,13110,13110,13110,0
20240220,182900,8147752160,13110,13110,13110,13110,0
20240220,182800,8147752160,13110,13110,13110,13110,0
20240220,182700,8147752160,13110,13110,13110,13110,0
20240220,182600,8147752160,13110,13110,13110,13110,0
20240220,182500,8147752160,13110,13110,13110,13110,0
20240220,182400,8147752160,13110,13110,13110,13110,0
20240220,182300,8147752160,13110,13110,13110,13110,0
20240220,182200,8147752160,13110,13110,13110,13110,0
20240220,182100,8147752160,13110,13110,13110,13110,0
20240220,182000,8147752160,13110,13110,13110,13110,0
20240220,181900,8147752160,13110,13110,13110,13110,0
20240220,181800,8147752160,13110,13110,13110,13110,0
20240220,181700,8147752160,13110,13110,13110,13110,0
20240220,181600,8147752160,13110,13110,13110,13110,0
20240220,181500,8147752160,13110,13110,13110,13110,8571
20240220,181400,8147752160,13110,13110,13110,13110,0
20240220,181300,8147752160,13110,13110,13110,13110,0
20240220,181200,8147752160,13110,13110,13110,13110,0
20240220,181100,8147752160,13110,13110,13110,13110,0
20240220,181000,8147752160,13110,13110,13110,13110,0
20240220,180900,8147752160,13110,13110,13110,13110,0
20240220,180800,8147752160,13110,13110,13110,13110,0
20240220,180700,8147752160,13110,13110,13110,13110,0
20240220,180600,8147752160,13110,13110,13110,13110,0
20240220,180500,8147752160,13110,13110,13110,13110,0
20240220,180400,8147752160,13110,13110,13110,13110,0
20240220,180300,8147752160,13110,13110,13110,13110,0
20240220,180200,8147752160,13110,13110,13110,13110,0
20240220,180100,8147752160,13110,13110,13110,13110,0
20240220,180000,8147752160,13110,13110,13110,13110,0
20240220,175900,8147752160,13110,13110,13110,13110,0
20240220,175800,8147752160,13110,13110,13110,13110,0
20240220,175700,8147752160,13110,13110,13110,13110,0
20240220,175600,8147752160,13110,13110,13110,13110,0
20240220,175500,8147752160,13110,13110,13110,13110,0
20240220,175400,8147752160,13110,13110,13110,13110,0
20240220,175300,8147752160,13110,13110,13110,13110,0
20240220,175200,8147752160,13110,13110,13110,13110,0
20240220,175100,8147752160,13110,13110,13110,13110,0
20240220,175000,8147752160,13110,13110,13110,13110,0
20240220,174900,8147752160,13110,13110,13110,13110,0
20240220,174800,8147752160,13110,13110,13110,13110,0
20240220,174700,8147752160,13110,13110,13110,13110,0
20240220,174600,8147752160,13110,13110,13110,13110,0
20240220,174500,8147752160,13110,13110,13110,13110,8571
20240220,174400,8147752160,13110,13110,13110,13110,0
20240220,174300,8147752160,13110,13110,13110,13110,0
20240220,174200,8147752160,13110,13110,13110,13110,0
20240220,174100,8147752160,13110,13110,13110,13110,0
20240220,174000,8147752160,13110,13110,13110,13110,0
20240220,173900,8147752160,13110,13110,13110,13110,0
20240220,173800,8147752160,13110,13110,13110,13110,0
20240220,173700,8147752160,13110,13110,13110,13110,0
20240220,173600,8147752160,13110,13110,13110,13110,0
20240220,173500,8147752160,13110,13110,13110,13110,0
20240220,173400,8147752160,13110,13110,13110,13110,0
20240220,173300,8147752160,13110,13110,13110,13110,0
20240220,173200,8147752160,13110,13110,13110,13110,0
20240220,173100,8147752160,13110,13110,13110,13110,0
20240220,173000,8147752160,13110,13110,13110,13110,0
20240220,172900,8147752160,13110,13110,13110,13110,0
20240220,172800,8147752160,13110,13110,13110,13110,0
20240220,172700,8147752160,13110,13110,13110,13110,0
20240220,172600,8147752160,13110,13110,13110,13110,0
20240220,172500,8147752160,13110,13110,13110,13110,0
20240220,172400,8147752160,13110,13110,13110,13110,0
20240220,172300,8147752160,13110,13110,13110,13110,0
20240220,172200,8147752160,13110,13110,13110,13110,0
20240220,172100,8147752160,13110,13110,13110,13110,0
20240220,172000,8147752160,13110,13110,13110,13110,0
20240220,171900,8147752160,13110,13110,13110,13110,0
20240220,171800,8147752160,13110,13110,13110,13110,0
20240220,171700,8147752160,13110,13110,13110,13110,0
20240220,171600,8147752160,13110,13110,13110,13110,0
20240220,171500,8147752160,13110,13110,13110,13110,8571
20240220,171400,8147752160,13110,13110,13110,13110,0
20240220,171300,8147752160,13110,13110,13110,13110,0
20240220,171200,8147752160,13110,13110,13110,13110,0
20240220,171100,8147752160,13110,13110,13110,13110,0
20240220,171000,8147752160,13110,13110,13110,13110,0
20240220,170900,8147752160,13110,13110,13110,13110,0
20240220,170800,8147752160,13110,13110,13110,13110,0
20240220,170700,8147752160,13110,13110,13110,13110,0
20240220,170600,8147752160,13110,13110,13110,13110,0
20240220,170500,8147752160,13110,13110,13110,13110,0
20240220,170400,8147752160,13110,13110,13110,13110,0
20240220,170300,8147752160,13110,13110,13110,13110,0
20240220,170200,8147752160,13110,13110,13110,13110,0
20240220,170100,8147752160,13110,13110,13110,13110,0
20240220,170000,8147752160,13110,13110,13110,13110,0
20240220,165900,8147752160,13110,13110,13110,13110,0
20240220,165800,8147752160,13110,13110,13110,13110,0
20240220,165700,8147752160,13110,13110,13110,13110,0
20240220,165600,8147752160,13110,13110,13110,13110,0
20240220,165500,8147752160,13110,13110,13110,13110,0
20240220,165400,8147752160,13110,13110,13110,13110,0
20240220,165300,8147752160,13110,13110,13110,13110,0
20240220,165200,8147752160,13110,13110,13110,13110,0
20240220,165100,8147752160,13110,13110,13110,13110,0
20240220,165000,8147752160,13110,13110,13110,13110,0
20240220,164900,8147752160,13110,13110,13110,13110,0
20240220,164800,8147752160,13110,13110,13110,13110,0
20240220,164700,8147752160,13110,13110,13110,13110,0
20240220,164600,8147752160,13110,13110,13110,13110,0
20240220,164500,8147752160,13110,13110,13110,13110,8571
20240220,164400,8147752160,13110,13110,13110,13110,0
20240220,164300,8147752160,13110,13110,13110,13110,0
20240220,164200,8147752160,13110,13110,13110,13110,0
20240220,164100,8147752160,13110,13110,13110,13110,0
20240220,164000,8147752160,13110,13110,13110,13110,0
20240220,163900,8147752160,13110,13110,13110,13110,0
20240220,163800,8147752160,13110,13110,13110,13110,0
20240220,163700,8147752160,13110,13110,13110,13110,0
20240220,163600,8147752160,13110,13110,13110,13110,0
20240220,163500,8147752160,13110,13110,13110,13110,0
20240220,163400,8147752160,13110,13110,13110,13110,0
20240220,163300,8147752160,13110,13110,13110,13110,0
20240220,163200,8147752160,13110,13110,13110,13110,0
20240220,163100,8147752160,13110,13110,13110,13110,0
20240220,163000,8147752160,13110,13110,13110,13110,0
20240220,162900,8147752160,13110,13110,13110,13110,0
20240220,162800,8147752160,13110,13110,13110,13110,0
20240220,162700,8147752160,13110,13110,13110,13110,0
20240220,162600,8147752160,13110,13110,13110,13110,0
20240220,162500,8147752160,13110,13110,13110,13110,0
20240220,162400,8147752160,13110,13110,13110,13110,0
20240220,162300,8147752160,13110,13110,13110,13110,0
20240220,162200,8147752160,13110,13110,13110,13110,0
20240220,162100,8147752160,13110,13110,13110,13110,0
20240220,162000,8147752160,13110,13110,13110,13110,0
20240220,161900,8147752160,13110,13110,13110,13110,0
20240220,161800,8147752160,13110,13110,13110,13110,0
20240220,161700,8147752160,13110,13110,13110,13110,0
20240220,161600,8147752160,13110,13110,13110,13110,0
20240220,161500,8147752160,13110,13110,13110,13110,8571
20240220,161400,8147752160,13110,13110,13110,13110,0
20240220,161300,8147752160,13110,13110,13110,13110,0
20240220,161200,8147752160,13110,13110,13110,13110,0
20240220,161100,8147752160,13110,13110,13110,13110,0
20240220,161000,8147752160,13110,13110,13110,13110,0
20240220,160900,8147752160,13110,13110,13110,13110,0
20240220,160800,8147752160,13110,13110,13110,13110,0
20240220,160700,8147752160,13110,13110,13110,13110,0
20240220,160600,8147752160,13110,13110,13110,13110,0
20240220,160500,8147752160,13110,13110,13110,13110,0
20240220,160400,8147752160,13110,13110,13110,13110,0
20240220,160300,8147752160,13110,13110,13110,13110,0
20240220,160200,8147752160,13110,13110,13110,13110,0
20240220,160100,8147752160,13110,13110,13110,13110,0
20240220,160000,8147752160,13110,13110,13110,13110,0
20240220,155900,8147752160,13110,13110,13110,13110,0
20240220,155800,8147752160,13110,13110,13110,13110,0
20240220,155700,8147752160,13110,13110,13110,13110,0
20240220,155600,8147752160,13110,13110,13110,13110,0
20240220,155500,8147752160,13110,13110,13110,13110,0
20240220,155400,8147752160,13110,13110,13110,13110,0
20240220,155300,8147752160,13110,13110,13110,13110,0
20240220,155200,8147752160,13110,13110,13110,13110,0
20240220,155100,8147752160,13110,13110,13110,13110,0
20240220,155000,8147752160,13110,13110,13110,13110,0
20240220,154900,8147752160,13110,13110,13110,13110,0
20240220,154800,8147752160,13110,13110,13110,13110,0
20240220,154700,8147752160,13110,13110,13110,13110,0
20240220,154600,8147752160,13110,13110,13110,13110,0
20240220,154500,8147752160,13110,13110,13110,13110,8571
20240220,154400,8147752160,13110,13110,13110,13110,0
20240220,154300,8147752160,13110,13110,13110,13110,0
20240220,154200,8147752160,13110,13110,13110,13110,0
20240220,154100,8147752160,13110,13110,13110,13110,0
20240220,154000,8147752160,13110,13110,13110,13110,0
20240220,153900,8147752160,13110,13110,13110,13110,0
20240220,153800,8147752160,13110,13110,13110,13110,0
20240220,153700,8147752160,13110,13110,13110,13110,0
20240220,153600,8147752160,13110,13110,13110,13110,0
20240220,153500,8147752160,13110,13110,13110,13110,0
20240220,153400,8147752160,13110,13110,13110,13110,0
20240220,153300,8147752160,13110,13110,13110,13110,0
20240220,153200,8147752160,13110,13110,13110,13110,0
20240220,153100,8147752160,13110,13110,13110,13110,0
20240220,153000,8147752160,13110,13110,13110,13110,8571
20240220,152900,8035386350,13100,13100,13100,13100,0
20240220,152800,8035386350,13100,13100,13100,13100,0
20240220,152700,8035386350,13100,13100,13100,13100,0
20240220,152600,8035386350,13100,13100,13100,13100,0
20240220,152500,8035386350,13100,13100,13100,13100,0
20240220,152400,8035386350,13100,13100,13100,13100,0
20240220,152300,8035386350,13100,13100,13100,13100,0
20240220,152200,8035386350,13100,13100,13100,13100,0
20240220,152100,8035386350,13100,13100,13100,13100,0
20240220,152000,8035386350,13100,13100,13100,13100,0
20240220,151900,8035386350,13100,13110,13110,13090,314
20240220,151800,8031272000,13100,13100,13110,13090,679
20240220,151700,8022379470,13100,13100,13100,13090,919
20240220,151600,8010342220,13100,13100,13110,13100,476
20240220,151500,8004104200,13110,13110,13110,13100,732
20240220,151400,7994512140,13100,13100,13110,13100,528
20240220,151300,7987595050,13100,13100,13110,13100,2286
20240220,151200,7957647270,13100,13100,13120,13100,300
20240220,151100,7953716550,13100,13110,13110,13100,628
20240220,151000,7945487560,13100,13100,13110,13100,852
20240220,150900,7934322070,13110,13090,13110,13090,478
20240220,150800,7928060940,13090,13090,13110,13090,2479
20240220,150700,7895568530,13090,13090,13100,13090,247
20240220,150600,7892334930,13090,13100,13100,13090,956
20240220,150500,7879817170,13100,13090,13100,13090,601
20240220,150400,7871945970,13090,13090,13100,13090,193
20240220,150300,7869418940,13090,13100,13100,13090,577
20240220,150200,7861860710,13100,13100,13100,13090,1591
20240220,150100,7841020900,13100,13090,13100,13090,1685
20240220,150000,7818960910,13090,13110,13110,13090,2444
20240220,145900,7786943470,13100,13100,13110,13100,251
20240220,145800,7783655360,13100,13110,13110,13100,213
20240220,145700,7780864550,13100,13100,13110,13100,506
20240220,145600,7774234650,13100,13110,13120,13100,312
20240220,145500,7770144390,13110,13110,13120,13110,471
20240220,145400,7763967280,13110,13120,13120,13110,738
20240220,145300,7754292090,13120,13130,13130,13110,601
20240220,145200,7746409720,13130,13130,13130,13120,81
20240220,145100,7745346670,13130,13150,13150,13110,906
20240220,145000,7733452250,13140,13170,13170,13110,799
20240220,144900,7722962960,13110,13110,13200,13090,981
20240220,144800,7710113800,13120,13080,13310,13080,13673
20240220,144700,7529530870,13100,13080,13100,13080,3539
20240220,144600,7483231950,13090,13090,13100,13090,475
20240220,144500,7477012710,13090,13100,13100,13090,3198
20240220,144400,7435148990,13100,13090,13100,13090,497
20240220,144300,7428641670,13090,13100,13100,13090,115
20240220,144200,7427135510,13100,13100,13100,13090,119
20240220,144100,7425577130,13090,13090,13100,13090,655
20240220,144000,7417002880,13090,13090,13090,13090,360
20240220,143900,7412290480,13090,13090,13090,13090,53
20240220,143800,7411596710,13100,13090,13100,13090,1155
20240220,143700,7396477460,13090,13090,13090,13090,300
20240220,143600,7392550460,13090,13100,13100,13090,651
20240220,143500,7384023350,13090,13090,13100,13090,464
20240220,143400,7377946250,13090,13080,13090,13080,356
20240220,143300,7373288990,13090,13080,13090,13080,1062
20240220,143200,7359388330,13090,13080,13090,13070,540
20240220,143100,7352323330,13080,13070,13080,13070,747
20240220,143000,7342556190,13080,13080,13080,13070,480
20240220,142900,7336277940,13070,13070,13080,13070,141
20240220,142800,7334435060,13070,13070,13080,13070,191
20240220,142700,7331937190,13070,13080,13080,13070,718
20240220,142600,7322552620,13080,13080,13080,13070,214
20240220,142500,7319754030,13070,13080,13080,13070,561
20240220,142400,7312418250,13080,13070,13080,13070,328
20240220,142300,7308131070,13070,13080,13080,13070,94
20240220,142200,7306902290,13070,13070,13080,13070,474
20240220,142100,7300703310,13070,13070,13080,13070,1507
20240220,142000,7281006560,13080,13070,13080,13070,107
20240220,141900,7279607770,13070,13070,13080,13070,89
20240220,141800,7278444240,13080,13070,13080,13070,533
20240220,141700,7271477410,13080,13070,13080,13070,172
20240220,141600,7269228970,13070,13070,13080,13070,535
20240220,141500,7262232790,13070,13080,13080,13070,300
20240220,141400,7258311270,13070,13070,13080,13070,603
20240220,141300,7250429570,13080,13070,13080,13070,170
20240220,141200,7248207640,13070,13070,13070,13070,644
20240220,141100,7239790560,13070,13080,13080,13070,3068
20240220,141000,7199691560,13080,13070,13080,13070,1709
20240220,140900,7177351460,13070,13080,13080,13070,528
20240220,140800,7170445620,13070,13070,13080,13070,890
20240220,140700,7158812750,13070,13070,13080,13070,672
20240220,140600,7150024070,13090,13080,13090,13070,185
20240220,140500,7147604740,13080,13080,13080,13070,1265
20240220,140400,7131059420,13080,13080,13080,13070,9368
20240220,140300,7008526470,13090,13080,13090,13070,222
20240220,140200,7005622960,13080,13080,13080,13080,421
20240220,140100,7000116280,13080,13080,13090,13070,514
20240220,140000,6993396180,13090,13090,13090,13070,6214
20240220,135900,6912115830,13080,13090,13090,13080,492
20240220,135800,6905676620,13090,13090,13100,13080,404
20240220,135700,6900390340,13100,13090,13100,13080,223
20240220,135600,6897473130,13090,13080,13090,13080,109
20240220,135500,6896046760,13080,13080,13090,13080,437
20240220,135400,6890330150,13090,13090,13090,13090,457
20240220,135300,6884348020,13090,13090,13090,13080,5188
20240220,135200,6816480610,13090,13090,13090,13080,2879
20240220,135100,6778802770,13090,13090,13100,13090,105
20240220,135000,6777427750,13090,13100,13100,13090,461
20240220,134900,6771389510,13090,13090,13100,13090,2072
20240220,134800,6744267010,13090,13100,13100,13090,2455
20240220,134700,6712131000,13090,13100,13100,13090,408
20240220,134600,6706786360,13090,13100,13100,13090,534
20240220,134500,6699791940,13100,13090,13100,13090,455
20240220,134400,6693834460,13090,13100,13100,13090,23
20240220,134300,6693533190,13100,13090,13100,13090,245
20240220,134200,6690326130,13090,13100,13100,13090,4973
20240220,134100,6625205640,13110,13100,13110,13100,8
20240220,134000,6625100810,13100,13100,13100,13100,25
20240220,133900,6624773310,13100,13100,13110,13100,574
20240220,133800,6617252010,13100,13110,13110,13100,27
20240220,133700,6616898240,13100,13100,13110,13100,188
20240220,133600,6614435410,13090,13100,13100,13090,1440
20240220,133500,6595571660,13090,13090,13090,13090,277
20240220,133400,6591945730,13090,13100,13100,13090,52
20240220,133300,6591264680,13100,13090,13100,13090,61
20240220,133200,6590465850,13090,13100,13110,13090,1480
20240220,133100,6571081310,13110,13100,13110,13090,1479
20240220,133000,6551702600,13100,13100,13100,13090,759
20240220,132900,6541759950,13090,13100,13100,13090,282
20240220,132800,6538068520,13100,13090,13100,13090,316
20240220,132700,6533930520,13090,13090,13090,13080,438
20240220,132600,6528197210,13090,13090,13090,13080,1831
20240220,132500,6504229660,13100,13100,13100,13090,379
20240220,132400,6499266060,13100,13090,13100,13080,984
20240220,132300,6486385230,13090,13090,13090,13080,4696
20240220,132200,6424924130,13100,13100,13110,13090,19889
20240220,132100,6164385810,13110,13110,13110,13100,232
20240220,132000,6161344310,13110,13110,13110,13100,147
20240220,131900,6159417380,13110,13120,13120,13100,1048
20240220,131800,6145680860,13120,13110,13120,13110,310
20240220,131700,6141616060,13100,13110,13110,13100,2497
20240220,131600,6108880400,13110,13110,13120,13110,388
20240220,131500,6103793620,13120,13120,13120,13120,5
20240220,131400,6103728020,13120,13120,13120,13110,31
20240220,131300,6103321310,13120,13110,13120,13110,1228
20240220,131200,6087218590,13110,13120,13120,13110,269
20240220,131100,6083691990,13110,13120,13120,13110,1025
20240220,131000,6070254220,13120,13110,13120,13110,412
20240220,130900,6064851390,13110,13100,13120,13100,1180
20240220,130800,6049387260,13100,13100,13110,13100,88
20240220,130700,6048234150,13120,13100,13120,13100,65
20240220,130600,6047381830,13110,13110,13110,13100,1794
20240220,130500,6023865270,13110,13110,13110,13110,22
20240220,130400,6023576850,13110,13110,13110,13110,134
20240220,130300,6021820110,13110,13110,13110,13100,726
20240220,130200,6012305270,13110,13110,13110,13100,359
20240220,130100,6007599140,13110,13110,13110,13110,3685
20240220,130000,5959288790,13110,13110,13120,13110,324
20240220,125900,5955040930,13120,13120,13120,13120,571
20240220,125800,5947549410,13110,13110,13110,13110,711
20240220,125700,5938228200,13120,13110,13120,13110,412
20240220,125600,5932823010,13120,13120,13120,13110,884
20240220,125500,5921227700,13120,13120,13120,13120,243
20240220,125400,5918039540,13110,13120,13120,13110,182
20240220,125300,5915653210,13120,13120,13120,13110,1092
20240220,125200,5901329190,13120,13120,13120,13120,638
20240220,125100,5892958630,13120,13120,13120,13120,156
20240220,125000,5890911910,13110,13120,13120,13110,426
20240220,124900,5885325800,13120,13120,13120,13120,533
20240220,124800,5878332840,13120,13120,13120,13110,175
20240220,124700,5876036940,13120,13110,13120,13110,402
20240220,124600,5870766620,13110,13120,13120,13110,3180
20240220,124500,5829074240,13110,13120,13130,13110,318
20240220,124400,5824903660,13120,13110,13120,13110,259
20240220,124300,5821505960,13120,13110,13120,13110,503
20240220,124200,5814910870,13110,13110,13120,13110,1122
20240220,124100,5800198680,13110,13130,13130,13110,3
20240220,124000,5800159310,13110,13110,13110,13110,385
20240220,123900,5795111960,13110,13110,13110,13110,832
20240220,123800,5784204440,13120,13120,13120,13110,568
20240220,123700,5776752310,13120,13110,13130,13110,531
20240220,123600,5769788300,13130,13130,13130,13130,4
20240220,123500,5769735780,13130,13130,13130,13130,612
20240220,123400,5761700220,13110,13110,13130,13110,686
20240220,123300,5752699170,13120,13120,13120,13120,0
20240220,123200,5752699170,13120,13110,13120,13110,133
20240220,123100,5750954330,13110,13110,13110,13110,95
20240220,123000,5749708880,13110,13120,13120,13110,306
20240220,122900,5745697180,13120,13120,13120,13120,42
20240220,122800,5745146140,13110,13110,13120,13110,7
20240220,122700,5745054360,13120,13120,13120,13110,1227
20240220,122600,5728959140,13120,13110,13120,13110,330
20240220,122500,5724632620,13110,13110,13110,13110,405
20240220,122400,5719323070,13100,13110,13110,13100,2260
20240220,122300,5689704780,13110,13110,13110,13100,1448
20240220,122200,5670728810,13110,13120,13120,13110,8292
20240220,122100,5562015650,13120,13110,13120,13110,733
20240220,122000,5552401720,13120,13120,13120,13110,514
20240220,121900,5545661040,13120,13130,13130,13110,94
20240220,121800,5544428000,13130,13120,13130,13110,10258
20240220,121700,5409917790,13130,13130,13130,13120,462
20240220,121600,5403854740,13130,13120,13130,13120,412
20240220,121500,5398448530,13120,13130,13130,13110,3799
20240220,121400,5348606840,13130,13130,13130,13120,330
20240220,121300,5344276960,13120,13130,13130,13120,416
20240220,121200,5338818830,13130,13120,13130,13110,1496
20240220,121100,5319205610,13120,13120,13130,13110,13413
20240220,121000,5143269380,13130,13130,13130,13130,45
20240220,120900,5142678530,13130,13130,13130,13130,256
20240220,120800,5139317250,13130,13120,13140,13120,338
20240220,120700,5134881670,13120,13140,13140,13120,932
20240220,120600,5122644650,13130,13140,13140,13130,12
20240220,120500,5122486990,13130,13130,13130,13130,301
20240220,120400,5118534860,13130,13120,13140,13120,886
20240220,120300,5106903450,13120,13140,13140,13120,9915
20240220,120200,4976790580,13140,13140,13140,13140,0
20240220,120100,4976790580,13140,13150,13150,13140,323
20240220,120000,4972546330,13140,13140,13160,13140,505
20240220,115900,4965910300,13140,13140,13140,13140,0
20240220,115800,4965910300,13140,13150,13150,13140,323
20240220,115700,4961666070,13160,13150,13160,13150,59
20240220,115600,4960890210,13140,13150,13150,13140,5
20240220,115500,4960824500,13140,13140,13150,13140,501
20240220,115400,4954239850,13150,13150,13150,13140,87
20240220,115300,4953096040,13150,13150,13150,13150,1
20240220,115200,4953082890,13140,13150,13150,13140,202
20240220,115100,4950427500,13150,13150,13150,13140,515
20240220,115000,4943658270,13150,13150,13150,13150,343
20240220,114900,4939147820,13140,13140,13140,13140,105
20240220,114800,4937768120,13150,13150,13150,13140,2947
20240220,114700,4899042090,13140,13140,13140,13140,1
20240220,114600,4899028950,13150,13150,13150,13150,4
20240220,114500,4898976350,13140,13150,13160,13140,1378
20240220,114400,4880858070,13150,13160,13160,13150,42
20240220,114300,4880305600,13160,13160,13160,13160,107
20240220,114200,4878897480,13150,13150,13160,13150,380
20240220,114100,4873900470,13160,13160,13160,13150,313
20240220,114000,4869781630,13160,13170,13170,13160,154
20240220,113900,4867754980,13150,13150,13160,13150,570
20240220,113800,4860254480,13140,13150,13160,13140,1662
20240220,113700,4838395960,13160,13150,13160,13150,784
20240220,113600,4828086070,13150,13150,13150,13140,29
20240220,113500,4827704740,13140,13140,13150,13140,370
20240220,113400,4822842790,13150,13150,13150,13140,382
20240220,113300,4817822870,13150,13150,13150,13150,212
20240220,113200,4815035070,13150,13160,13160,13150,614
20240220,113100,4806960810,13150,13160,13160,13150,26
20240220,113000,4806618900,13160,13150,13160,13150,102
20240220,112900,4805277580,13150,13150,13150,13150,278
20240220,112800,4801621880,13160,13160,13160,13150,184
20240220,112700,4799201190,13150,13150,13150,13150,234
20240220,112600,4796124090,13150,13150,13150,13150,50
20240220,112500,4795466590,13150,13150,13150,13150,402
20240220,112400,4790180290,13160,13160,13160,13150,235
20240220,112300,4787088740,13150,13150,13150,13150,2
20240220,112200,4787062440,13150,13160,13160,13150,282
20240220,112100,4783354120,13160,13150,13160,13150,531
20240220,112000,4776367460,13150,13150,13150,13150,202
20240220,111900,4773711160,13140,13150,13150,13140,1078
20240220,111800,4759544420,13150,13150,13150,13140,1350
20240220,111700,4741804360,13140,13150,13160,13140,298
20240220,111600,4737885530,13140,13130,13140,13130,306
20240220,111500,4733867740,13160,13140,13160,13130,616
20240220,111400,4725767170,13140,13130,13140,13130,305
20240220,111300,4721761070,13140,13140,13140,13140,30
20240220,111200,4721366870,13140,13130,13150,13130,1241
20240220,111100,4705068280,13120,13120,13130,13120,605
20240220,111000,4697129490,13120,13120,13120,13110,763
20240220,110900,4687118940,13120,13140,13140,13110,19498
20240220,110800,4431315710,13140,13140,13140,13140,96
20240220,110700,4430054270,13140,13150,13150,13140,2737
20240220,110600,4394090080,13150,13150,13150,13140,289
20240220,110500,4390292580,13140,13140,13140,13130,978
20240220,110400,4377441900,13140,13130,13140,13130,869
20240220,110300,4366023700,13130,13130,13130,13120,11991
20240220,110200,4208589540,13140,13170,13170,13130,28447
20240220,110100,3834521670,13170,13190,13190,13170,444
20240220,110000,3828674150,13170,13190,13190,13170,5
20240220,105900,3828608280,13170,13190,13190,13170,307
20240220,105800,3824564510,13190,13170,13190,13170,1893
20240220,105700,3799633680,13170,13170,13170,13170,69
20240220,105600,3798724950,13170,13170,13180,13170,1179
20240220,105500,3783195510,13170,13180,13180,13170,1033
20240220,105400,3769590840,13180,13160,13180,13160,275
20240220,105300,3765968790,13160,13160,13160,13160,602
20240220,105200,3758046470,13170,13180,13180,13170,1249
20240220,105100,3741597130,13180,13180,13180,13180,65
20240220,105000,3740740430,13170,13170,13170,13160,425
20240220,104900,3735144750,13170,13170,13180,13170,1271
20240220,104800,3718404670,13170,13170,13170,13170,25
20240220,104700,3718075420,13170,13180,13190,13170,1331
20240220,104600,3700546010,13170,13170,13170,13170,1248
20240220,104500,3684109850,13170,13180,13180,13170,4207
20240220,104400,3628699440,13180,13180,13190,13180,5126
20240220,104300,3561137160,13180,13190,13190,13180,277
20240220,104200,3557486220,13180,13190,13190,13180,25
20240220,104100,3557156710,13190,13190,13190,13190,223
20240220,104000,3554215340,13180,13190,13200,13180,714
20240220,103900,3544795510,13190,13190,13190,13190,90
20240220,103800,3543608410,13190,13190,13190,13190,0
20240220,103700,3543608410,13190,13190,13190,13180,563
20240220,103600,3536182450,13190,13180,13190,13180,1741
20240220,103500,3513221580,13170,13180,13180,13170,1500
20240220,103400,3493451830,13170,13180,13190,13170,393
20240220,103300,3488272100,13180,13200,13200,13180,4986
20240220,103200,3422505040,13210,13210,13210,13200,396
20240220,103100,3417274130,13210,13210,13210,13210,104
20240220,103000,3415900290,13210,13200,13210,13200,278
20240220,102900,3412230680,13200,13210,13210,13200,22
20240220,102800,3411940270,13220,13210,13220,13210,284
20240220,102700,3408186410,13210,13210,13210,13200,286
20240220,102600,3404408960,13210,13210,13210,13200,231
20240220,102500,3401357700,13220,13220,13220,13220,2002
20240220,102400,3374891260,13230,13220,13240,13220,2657
20240220,102300,3339751590,13210,13210,13220,13210,846
20240220,102200,3328573420,13220,13210,13220,13210,291
20240220,102100,3324729290,13210,13210,13210,13200,847
20240220,102000,3313546840,13210,13210,13210,13200,833
20240220,101900,3302547080,13210,13220,13220,13210,241
20240220,101800,3299361470,13220,13210,13220,13200,189
20240220,101700,3296865200,13220,13180,13220,13180,3852
20240220,101600,3245970800,13190,13190,13200,13180,646
20240220,101500,3237448810,13190,13190,13190,13190,715
20240220,101400,3228017960,13190,13180,13190,13180,519
20240220,101300,3221176060,13180,13180,13180,13180,40
20240220,101200,3220648860,13170,13170,13170,13160,889
20240220,101100,3208940990,13170,13170,13170,13170,864
20240220,101000,3197562110,13180,13180,13180,13170,691
20240220,100900,3188458150,13170,13180,13180,13170,305
20240220,100800,3184441140,13190,13170,13190,13170,994
20240220,100700,3171350140,13170,13180,13190,13170,4606
20240220,100600,3110681630,13180,13180,13190,13170,307
20240220,100500,3106635600,13180,13180,13180,13180,129
20240220,100400,3104935380,13180,13180,13180,13170,407
20240220,100300,3099573890,13180,13190,13190,13180,634
20240220,100200,3091216920,13190,13180,13190,13180,53
20240220,100100,3090517960,13180,13180,13180,13180,538
20240220,100000,3083427120,13180,13180,13180,13170,639
20240220,095900,3075008100,13180,13180,13180,13170,320
20240220,095800,3070790710,13180,13160,13180,13160,351
20240220,095700,3066170070,13160,13180,13180,13160,131
20240220,095600,3064444760,13170,13180,13180,13170,241
20240220,095500,3061270470,13180,13180,13180,13170,518
20240220,095400,3054445230,13170,13180,13180,13170,1072
20240220,095300,3040326040,13180,13180,13180,13180,52
20240220,095200,3039640680,13180,13180,13180,13170,677
20240220,095100,3030721330,13170,13180,13180,13170,377
20240220,095000,3025755200,13180,13170,13180,13170,169
20240220,094900,3023528940,13160,13160,13160,13160,378
20240220,094800,3018554460,13160,13150,13160,13140,1515
20240220,094700,2998632260,13140,13140,13150,13140,502
20240220,094600,2992033400,13140,13150,13150,13140,1479
20240220,094500,2972588690,13150,13150,13150,13140,328
20240220,094400,2968278670,13140,13140,13140,13130,2600
20240220,094300,2934114820,13150,13140,13150,13140,1068
20240220,094200,2920081210,13140,13150,13150,13140,8336
20240220,094100,2810518470,13150,13160,13160,13150,1685
20240220,094000,2788347870,13170,13180,13180,13160,1671
20240220,093900,2766340880,13180,13170,13190,13170,966
20240220,093800,2753610740,13180,13180,13190,13180,763
20240220,093700,2743554260,13190,13180,13200,13180,728
20240220,093600,2733959100,13180,13190,13200,13170,2156
20240220,093500,2705533940,13190,13190,13190,13190,209
20240220,093400,2702777230,13190,13190,13200,13180,2114
20240220,093300,2674893540,13200,13200,13200,13180,463
20240220,093200,2668786040,13220,13210,13220,13200,411
20240220,093100,2663358860,13210,13200,13210,13190,479
20240220,093000,2657036180,13190,13200,13220,13180,570
20240220,092900,2649514820,13200,13190,13220,13170,1740
20240220,092800,2626552680,13180,13170,13180,13170,486
20240220,092700,2620151050,13160,13150,13160,13150,5840
20240220,092600,2543345820,13150,13140,13150,13130,1967
20240220,092500,2517504240,13140,13160,13160,13130,8178
20240220,092400,2410013140,13160,13160,13170,13150,23526
20240220,092300,2100592000,13170,13170,13200,13170,3776
20240220,092200,2050843050,13170,13150,13170,13140,19147
20240220,092100,1799026790,13160,13170,13170,13150,10170
20240220,092000,1665225560,13160,13210,13210,13160,17633
20240220,091900,1432828360,13210,13210,13220,13200,2043
20240220,091800,1405845700,13210,13230,13230,13190,12518
20240220,091700,1240497590,13230,13250,13250,13230,6754
20240220,091600,1151126940,13240,13260,13260,13240,6452
20240220,091500,1065693240,13250,13260,13260,13240,1964
20240220,091400,1039672700,13250,13250,13260,13250,1797
20240220,091300,1015862280,13250,13260,13260,13250,5464
20240220,091200,943456050,13250,13270,13300,13250,7360
20240220,091100,845803780,13270,13260,13290,13250,1957
20240220,091000,819849410,13250,13270,13280,13250,10246
20240220,090900,684042840,13270,13280,13280,13270,4080
20240220,090800,629892340,13270,13270,13290,13250,4935
20240220,090700,564406570,13280,13360,13360,13260,11452
20240220,090600,412005740,13360,13390,13410,13350,1329
20240220,090500,394250540,13350,13340,13390,13340,1274
20240220,090400,377213690,13340,13310,13380,13300,2103
20240220,090300,349192700,13320,13390,13400,13310,9394
20240220,090200,223762620,13390,13420,13420,13380,5018
20240220,090100,156570310,13450,13420,13450,13410,706
20240220,090000,147090620,13420,13450,13460,13400,10933