KissMeData/087600/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195000,2434870360,11100,11100,11100,11100,3117
20240213,194900,2434870360,11100,11100,11100,11100,0
20240213,194800,2434870360,11100,11100,11100,11100,0
20240213,194700,2434870360,11100,11100,11100,11100,0
20240213,194600,2434870360,11100,11100,11100,11100,0
20240213,194500,2434870360,11100,11100,11100,11100,0
20240213,194400,2434870360,11100,11100,11100,11100,0
20240213,194300,2434870360,11100,11100,11100,11100,0
20240213,194200,2434870360,11100,11100,11100,11100,0
20240213,194100,2434870360,11100,11100,11100,11100,0
20240213,194000,2434870360,11100,11100,11100,11100,0
20240213,193900,2434870360,11100,11100,11100,11100,0
20240213,193800,2434870360,11100,11100,11100,11100,0
20240213,193700,2434870360,11100,11100,11100,11100,0
20240213,193600,2434870360,11100,11100,11100,11100,0
20240213,193500,2434870360,11100,11100,11100,11100,0
20240213,193400,2434870360,11100,11100,11100,11100,0
20240213,193300,2434870360,11100,11100,11100,11100,0
20240213,193200,2434870360,11100,11100,11100,11100,0
20240213,193100,2434870360,11100,11100,11100,11100,0
20240213,193000,2434870360,11100,11100,11100,11100,0
20240213,192900,2434870360,11100,11100,11100,11100,0
20240213,192800,2434870360,11100,11100,11100,11100,0
20240213,192700,2434870360,11100,11100,11100,11100,0
20240213,192600,2434870360,11100,11100,11100,11100,0
20240213,192500,2434870360,11100,11100,11100,11100,0
20240213,192400,2434870360,11100,11100,11100,11100,0
20240213,192300,2434870360,11100,11100,11100,11100,0
20240213,192200,2434870360,11100,11100,11100,11100,0
20240213,192100,2434870360,11100,11100,11100,11100,0
20240213,192000,2434870360,11100,11100,11100,11100,3117
20240213,191900,2434870360,11100,11100,11100,11100,0
20240213,191800,2434870360,11100,11100,11100,11100,0
20240213,191700,2434870360,11100,11100,11100,11100,0
20240213,191600,2434870360,11100,11100,11100,11100,0
20240213,191500,2434870360,11100,11100,11100,11100,0
20240213,191400,2434870360,11100,11100,11100,11100,0
20240213,191300,2434870360,11100,11100,11100,11100,0
20240213,191200,2434870360,11100,11100,11100,11100,0
20240213,191100,2434870360,11100,11100,11100,11100,0
20240213,191000,2434870360,11100,11100,11100,11100,0
20240213,190900,2434870360,11100,11100,11100,11100,0
20240213,190800,2434870360,11100,11100,11100,11100,0
20240213,190700,2434870360,11100,11100,11100,11100,0
20240213,190600,2434870360,11100,11100,11100,11100,0
20240213,190500,2434870360,11100,11100,11100,11100,0
20240213,190400,2434870360,11100,11100,11100,11100,0
20240213,190300,2434870360,11100,11100,11100,11100,0
20240213,190200,2434870360,11100,11100,11100,11100,0
20240213,190100,2434870360,11100,11100,11100,11100,0
20240213,190000,2434870360,11100,11100,11100,11100,0
20240213,185900,2434870360,11100,11100,11100,11100,0
20240213,185800,2434870360,11100,11100,11100,11100,0
20240213,185700,2434870360,11100,11100,11100,11100,0
20240213,185600,2434870360,11100,11100,11100,11100,0
20240213,185500,2434870360,11100,11100,11100,11100,0
20240213,185400,2434870360,11100,11100,11100,11100,0
20240213,185300,2434870360,11100,11100,11100,11100,0
20240213,185200,2434870360,11100,11100,11100,11100,0
20240213,185100,2434870360,11100,11100,11100,11100,0
20240213,185000,2434870360,11100,11100,11100,11100,3117
20240213,184900,2434870360,11100,11100,11100,11100,0
20240213,184800,2434870360,11100,11100,11100,11100,0
20240213,184700,2434870360,11100,11100,11100,11100,0
20240213,184600,2434870360,11100,11100,11100,11100,0
20240213,184500,2434870360,11100,11100,11100,11100,0
20240213,184400,2434870360,11100,11100,11100,11100,0
20240213,184300,2434870360,11100,11100,11100,11100,0
20240213,184200,2434870360,11100,11100,11100,11100,0
20240213,184100,2434870360,11100,11100,11100,11100,0
20240213,184000,2434870360,11100,11100,11100,11100,0
20240213,183900,2434870360,11100,11100,11100,11100,0
20240213,183800,2434870360,11100,11100,11100,11100,0
20240213,183700,2434870360,11100,11100,11100,11100,0
20240213,183600,2434870360,11100,11100,11100,11100,0
20240213,183500,2434870360,11100,11100,11100,11100,0
20240213,183400,2434870360,11100,11100,11100,11100,0
20240213,183300,2434870360,11100,11100,11100,11100,0
20240213,183200,2434870360,11100,11100,11100,11100,0
20240213,183100,2434870360,11100,11100,11100,11100,0
20240213,183000,2434870360,11100,11100,11100,11100,0
20240213,182900,2434870360,11100,11100,11100,11100,0
20240213,182800,2434870360,11100,11100,11100,11100,0
20240213,182700,2434870360,11100,11100,11100,11100,0
20240213,182600,2434870360,11100,11100,11100,11100,0
20240213,182500,2434870360,11100,11100,11100,11100,0
20240213,182400,2434870360,11100,11100,11100,11100,0
20240213,182300,2434870360,11100,11100,11100,11100,0
20240213,182200,2434870360,11100,11100,11100,11100,0
20240213,182100,2434870360,11100,11100,11100,11100,0
20240213,182000,2434870360,11100,11100,11100,11100,3117
20240213,181900,2434870360,11100,11100,11100,11100,0
20240213,181800,2434870360,11100,11100,11100,11100,0
20240213,181700,2434870360,11100,11100,11100,11100,0
20240213,181600,2434870360,11100,11100,11100,11100,0
20240213,181500,2434870360,11100,11100,11100,11100,0
20240213,181400,2434870360,11100,11100,11100,11100,0
20240213,181300,2434870360,11100,11100,11100,11100,0
20240213,181200,2434870360,11100,11100,11100,11100,0
20240213,181100,2434870360,11100,11100,11100,11100,0
20240213,181000,2434870360,11100,11100,11100,11100,0
20240213,180900,2434870360,11100,11100,11100,11100,0
20240213,180800,2434870360,11100,11100,11100,11100,0
20240213,180700,2434870360,11100,11100,11100,11100,0
20240213,180600,2434870360,11100,11100,11100,11100,0
20240213,180500,2434870360,11100,11100,11100,11100,0
20240213,180400,2434870360,11100,11100,11100,11100,0
20240213,180300,2434870360,11100,11100,11100,11100,0
20240213,180200,2434870360,11100,11100,11100,11100,0
20240213,180100,2434870360,11100,11100,11100,11100,0
20240213,180000,2434870360,11100,11100,11100,11100,0
20240213,175900,2434870360,11100,11100,11100,11100,0
20240213,175800,2434870360,11100,11100,11100,11100,0
20240213,175700,2434870360,11100,11100,11100,11100,0
20240213,175600,2434870360,11100,11100,11100,11100,0
20240213,175500,2434870360,11100,11100,11100,11100,0
20240213,175400,2434870360,11100,11100,11100,11100,0
20240213,175300,2434870360,11100,11100,11100,11100,0
20240213,175200,2434870360,11100,11100,11100,11100,0
20240213,175100,2434870360,11100,11100,11100,11100,0
20240213,175000,2434870360,11100,11100,11100,11100,3117
20240213,174900,2434870360,11100,11100,11100,11100,0
20240213,174800,2434870360,11100,11100,11100,11100,0
20240213,174700,2434870360,11100,11100,11100,11100,0
20240213,174600,2434870360,11100,11100,11100,11100,0
20240213,174500,2434870360,11100,11100,11100,11100,0
20240213,174400,2434870360,11100,11100,11100,11100,0
20240213,174300,2434870360,11100,11100,11100,11100,0
20240213,174200,2434870360,11100,11100,11100,11100,0
20240213,174100,2434870360,11100,11100,11100,11100,0
20240213,174000,2434870360,11100,11100,11100,11100,0
20240213,173900,2434870360,11100,11100,11100,11100,0
20240213,173800,2434870360,11100,11100,11100,11100,0
20240213,173700,2434870360,11100,11100,11100,11100,0
20240213,173600,2434870360,11100,11100,11100,11100,0
20240213,173500,2434870360,11100,11100,11100,11100,0
20240213,173400,2434870360,11100,11100,11100,11100,0
20240213,173300,2434870360,11100,11100,11100,11100,0
20240213,173200,2434870360,11100,11100,11100,11100,0
20240213,173100,2434870360,11100,11100,11100,11100,0
20240213,173000,2434870360,11100,11100,11100,11100,0
20240213,172900,2434870360,11100,11100,11100,11100,0
20240213,172800,2434870360,11100,11100,11100,11100,0
20240213,172700,2434870360,11100,11100,11100,11100,0
20240213,172600,2434870360,11100,11100,11100,11100,0
20240213,172500,2434870360,11100,11100,11100,11100,0
20240213,172400,2434870360,11100,11100,11100,11100,0
20240213,172300,2434870360,11100,11100,11100,11100,0
20240213,172200,2434870360,11100,11100,11100,11100,0
20240213,172100,2434870360,11100,11100,11100,11100,0
20240213,172000,2434870360,11100,11100,11100,11100,3117
20240213,171900,2434870360,11100,11100,11100,11100,0
20240213,171800,2434870360,11100,11100,11100,11100,0
20240213,171700,2434870360,11100,11100,11100,11100,0
20240213,171600,2434870360,11100,11100,11100,11100,0
20240213,171500,2434870360,11100,11100,11100,11100,0
20240213,171400,2434870360,11100,11100,11100,11100,0
20240213,171300,2434870360,11100,11100,11100,11100,0
20240213,171200,2434870360,11100,11100,11100,11100,0
20240213,171100,2434870360,11100,11100,11100,11100,0
20240213,171000,2434870360,11100,11100,11100,11100,0
20240213,170900,2434870360,11100,11100,11100,11100,0
20240213,170800,2434870360,11100,11100,11100,11100,0
20240213,170700,2434870360,11100,11100,11100,11100,0
20240213,170600,2434870360,11100,11100,11100,11100,0
20240213,170500,2434870360,11100,11100,11100,11100,0
20240213,170400,2434870360,11100,11100,11100,11100,0
20240213,170300,2434870360,11100,11100,11100,11100,0
20240213,170200,2434870360,11100,11100,11100,11100,0
20240213,170100,2434870360,11100,11100,11100,11100,0
20240213,170000,2434870360,11100,11100,11100,11100,0
20240213,165900,2434870360,11100,11100,11100,11100,0
20240213,165800,2434870360,11100,11100,11100,11100,0
20240213,165700,2434870360,11100,11100,11100,11100,0
20240213,165600,2434870360,11100,11100,11100,11100,0
20240213,165500,2434870360,11100,11100,11100,11100,0
20240213,165400,2434870360,11100,11100,11100,11100,0
20240213,165300,2434870360,11100,11100,11100,11100,0
20240213,165200,2434870360,11100,11100,11100,11100,0
20240213,165100,2434870360,11100,11100,11100,11100,0
20240213,165000,2434870360,11100,11100,11100,11100,3117
20240213,164900,2434870360,11100,11100,11100,11100,0
20240213,164800,2434870360,11100,11100,11100,11100,0
20240213,164700,2434870360,11100,11100,11100,11100,0
20240213,164600,2434870360,11100,11100,11100,11100,0
20240213,164500,2434870360,11100,11100,11100,11100,0
20240213,164400,2434870360,11100,11100,11100,11100,0
20240213,164300,2434870360,11100,11100,11100,11100,0
20240213,164200,2434870360,11100,11100,11100,11100,0
20240213,164100,2434870360,11100,11100,11100,11100,0
20240213,164000,2434870360,11100,11100,11100,11100,0
20240213,163900,2434870360,11100,11100,11100,11100,0
20240213,163800,2434870360,11100,11100,11100,11100,0
20240213,163700,2434870360,11100,11100,11100,11100,0
20240213,163600,2434870360,11100,11100,11100,11100,0
20240213,163500,2434870360,11100,11100,11100,11100,0
20240213,163400,2434870360,11100,11100,11100,11100,0
20240213,163300,2434870360,11100,11100,11100,11100,0
20240213,163200,2434870360,11100,11100,11100,11100,0
20240213,163100,2434870360,11100,11100,11100,11100,0
20240213,163000,2434870360,11100,11100,11100,11100,0
20240213,162900,2434870360,11100,11100,11100,11100,0
20240213,162800,2434870360,11100,11100,11100,11100,0
20240213,162700,2434870360,11100,11100,11100,11100,0
20240213,162600,2434870360,11100,11100,11100,11100,0
20240213,162500,2434870360,11100,11100,11100,11100,0
20240213,162400,2434870360,11100,11100,11100,11100,0
20240213,162300,2434870360,11100,11100,11100,11100,0
20240213,162200,2434870360,11100,11100,11100,11100,0
20240213,162100,2434870360,11100,11100,11100,11100,0
20240213,162000,2434870360,11100,11100,11100,11100,3117
20240213,161900,2434870360,11100,11100,11100,11100,0
20240213,161800,2434870360,11100,11100,11100,11100,0
20240213,161700,2434870360,11100,11100,11100,11100,0
20240213,161600,2434870360,11100,11100,11100,11100,0
20240213,161500,2434870360,11100,11100,11100,11100,0
20240213,161400,2434870360,11100,11100,11100,11100,0
20240213,161300,2434870360,11100,11100,11100,11100,0
20240213,161200,2434870360,11100,11100,11100,11100,0
20240213,161100,2434870360,11100,11100,11100,11100,0
20240213,161000,2434870360,11100,11100,11100,11100,0
20240213,160900,2434870360,11100,11100,11100,11100,0
20240213,160800,2434870360,11100,11100,11100,11100,0
20240213,160700,2434870360,11100,11100,11100,11100,0
20240213,160600,2434870360,11100,11100,11100,11100,0
20240213,160500,2434870360,11100,11100,11100,11100,0
20240213,160400,2434870360,11100,11100,11100,11100,0
20240213,160300,2434870360,11100,11100,11100,11100,0
20240213,160200,2434870360,11100,11100,11100,11100,0
20240213,160100,2434870360,11100,11100,11100,11100,0
20240213,160000,2434870360,11100,11100,11100,11100,0
20240213,155900,2434870360,11100,11100,11100,11100,0
20240213,155800,2434870360,11100,11100,11100,11100,0
20240213,155700,2434870360,11100,11100,11100,11100,0
20240213,155600,2434870360,11100,11100,11100,11100,0
20240213,155500,2434870360,11100,11100,11100,11100,0
20240213,155400,2434870360,11100,11100,11100,11100,0
20240213,155300,2434870360,11100,11100,11100,11100,0
20240213,155200,2434870360,11100,11100,11100,11100,0
20240213,155100,2434870360,11100,11100,11100,11100,0
20240213,155000,2434870360,11100,11100,11100,11100,3117
20240213,154900,2434870360,11100,11100,11100,11100,0
20240213,154800,2434870360,11100,11100,11100,11100,0
20240213,154700,2434870360,11100,11100,11100,11100,0
20240213,154600,2434870360,11100,11100,11100,11100,0
20240213,154500,2434870360,11100,11100,11100,11100,0
20240213,154400,2434870360,11100,11100,11100,11100,0
20240213,154300,2434870360,11100,11100,11100,11100,0
20240213,154200,2434870360,11100,11100,11100,11100,0
20240213,154100,2434870360,11100,11100,11100,11100,0
20240213,154000,2434870360,11100,11100,11100,11100,0
20240213,153900,2434870360,11100,11100,11100,11100,0
20240213,153800,2434870360,11100,11100,11100,11100,0
20240213,153700,2434870360,11100,11100,11100,11100,0
20240213,153600,2434870360,11100,11100,11100,11100,0
20240213,153500,2434870360,11100,11100,11100,11100,0
20240213,153400,2434870360,11100,11100,11100,11100,0
20240213,153300,2434870360,11100,11100,11100,11100,0
20240213,153200,2434870360,11100,11100,11100,11100,0
20240213,153100,2434870360,11100,11100,11100,11100,0
20240213,153000,2434870360,11100,11100,11100,11100,3117
20240213,152900,2400271660,11060,11060,11060,11060,0
20240213,152800,2400271660,11060,11060,11060,11060,0
20240213,152700,2400271660,11060,11060,11060,11060,0
20240213,152600,2400271660,11060,11060,11060,11060,0
20240213,152500,2400271660,11060,11060,11060,11060,0
20240213,152400,2400271660,11060,11060,11060,11060,0
20240213,152300,2400271660,11060,11060,11060,11060,0
20240213,152200,2400271660,11060,11060,11060,11060,0
20240213,152100,2400271660,11060,11060,11060,11060,0
20240213,152000,2400271660,11060,11060,11060,11060,0
20240213,151900,2400271660,11060,11030,11070,11010,342
20240213,151800,2396502610,11030,11060,11060,11030,663
20240213,151700,2389180370,11070,11070,11070,11070,189
20240213,151600,2387088140,11070,11070,11080,11070,877
20240213,151500,2377374330,11070,11080,11080,11070,51
20240213,151400,2376809750,11070,11070,11080,11070,38
20240213,151300,2376388930,11070,11070,11070,11050,562
20240213,151200,2370175000,11080,11050,11080,11050,13
20240213,151100,2370031260,11050,11050,11050,11050,147
20240213,151000,2368406910,11050,11090,11090,11050,98
20240213,150900,2367321930,11050,11090,11090,11050,402
20240213,150800,2362874590,11080,11080,11080,11080,107
20240213,150700,2361689030,11090,11080,11090,11080,362
20240213,150600,2357676980,11080,11080,11080,11080,57
20240213,150500,2357045420,11080,11080,11080,11080,184
20240213,150400,2355006700,11080,11050,11090,11050,372
20240213,150300,2350886360,11050,11060,11060,11050,100
20240213,150200,2349781270,11060,11050,11070,11050,53
20240213,150100,2349195280,11060,11070,11070,11000,1154
20240213,150000,2336465910,11070,11070,11070,11070,112
20240213,145900,2335226070,11090,11070,11090,11070,73
20240213,145800,2334417820,11070,11060,11080,11060,171
20240213,145700,2332525010,11060,11060,11060,11060,13
20240213,145600,2332381230,11060,11040,11060,11040,303
20240213,145500,2329033500,11040,11040,11040,11040,10
20240213,145400,2328923100,11040,11040,11040,11040,459
20240213,145300,2323855740,11020,11020,11040,11020,42
20240213,145200,2323392720,11020,11020,11020,11020,0
20240213,145100,2323392720,11020,11040,11040,11020,95
20240213,145000,2322344820,11020,11020,11020,11020,686
20240213,144900,2314785100,11010,11010,11010,11010,92
20240213,144800,2313772180,11010,11010,11010,11000,472
20240213,144700,2308577790,11010,11020,11020,11010,201
20240213,144600,2306364740,11020,11030,11030,11010,723
20240213,144500,2298394130,11030,11050,11060,11030,251
20240213,144400,2295620260,11050,11070,11100,11050,241
20240213,144300,2292952450,11070,11070,11070,11060,33
20240213,144200,2292587200,11080,11070,11080,11070,495
20240213,144100,2287106550,11100,11090,11100,11070,247
20240213,144000,2284370080,11100,11080,11100,11080,298
20240213,143900,2281065260,11090,11080,11090,11080,22
20240213,143800,2280821480,11080,11090,11090,11080,208
20240213,143700,2278516800,11090,11080,11090,11080,198
20240213,143600,2276322030,11080,11080,11080,11080,9
20240213,143500,2276222310,11080,11070,11080,11050,335
20240213,143400,2272514910,11080,11080,11080,11080,1
20240213,143300,2272503830,11080,11080,11080,11080,35
20240213,143200,2272116030,11080,11080,11090,11080,311
20240213,143100,2268668590,11100,11080,11100,11080,1800
20240213,143000,2248696280,11080,11080,11080,11080,4
20240213,142900,2248651960,11090,11090,11090,11090,0
20240213,142800,2248651960,11090,11070,11090,11070,492
20240213,142700,2243201720,11070,11070,11080,11070,799
20240213,142600,2234352280,11070,11050,11070,11050,1362
20240213,142500,2219287770,11050,11010,11050,11010,509
20240213,142400,2213665520,11000,11000,11000,10990,664
20240213,142300,2206364460,11000,11050,11050,11000,55
20240213,142200,2205759210,11000,11060,11060,11000,3724
20240213,142100,2164743370,11060,11050,11060,11050,178
20240213,142000,2162775240,11050,11070,11070,11050,9
20240213,141900,2162675710,11070,11060,11090,11060,121
20240213,141800,2161335700,11050,11030,11050,11030,16
20240213,141700,2161159200,11030,11030,11030,11030,96
20240213,141600,2160100320,11040,11080,11080,11040,91
20240213,141500,2159092120,11080,11080,11080,11080,21
20240213,141400,2158859440,11060,11070,11070,11060,899
20240213,141300,2148916060,11070,11070,11070,11070,175
20240213,141200,2146978810,11060,11060,11060,11060,308
20240213,141100,2143572330,11060,11060,11060,11060,0
20240213,141000,2143572330,11060,11050,11060,11050,240
20240213,140900,2140918210,11050,11010,11050,11010,99
20240213,140800,2139827340,11050,11080,11080,11050,566
20240213,140700,2133563440,11080,11050,11080,11050,316
20240213,140600,2130065050,11040,11040,11040,11040,10
20240213,140500,2129954650,11040,11050,11050,11040,110
20240213,140400,2128739630,11050,11040,11050,11040,170
20240213,140300,2126861150,11070,11070,11070,11070,0
20240213,140200,2126861150,11070,11020,11070,11020,75
20240213,140100,2126032220,11020,11020,11020,11020,0
20240213,140000,2126032220,11020,11010,11020,11010,85
20240213,135900,2125095550,11000,11010,11010,11000,4
20240213,135800,2125051530,11010,11010,11020,11010,39
20240213,135700,2124621930,11010,11020,11020,11010,212
20240213,135600,2122286720,11020,11020,11020,11020,12
20240213,135500,2122154480,11040,11030,11040,11030,298
20240213,135400,2118864860,11020,11020,11030,11020,93
20240213,135300,2117839990,11000,11020,11030,11000,222
20240213,135200,2115396320,11020,11020,11020,11010,167
20240213,135100,2113556470,11030,11050,11050,11030,115
20240213,135000,2112285740,11050,11060,11060,11050,204
20240213,134900,2110030380,11060,11070,11080,11050,1248
20240213,134800,2096215970,11070,11110,11110,11070,1886
20240213,134700,2075265600,11110,11080,11110,11080,2089
20240213,134600,2052086920,11080,11060,11080,11060,479
20240213,134500,2046784030,11060,11050,11060,11050,29
20240213,134400,2046463300,11010,11010,11010,11010,0
20240213,134300,2046463300,11010,11010,11010,11010,40
20240213,134200,2046022900,11010,11010,11020,11010,101
20240213,134100,2044910880,11000,11040,11040,11000,1990
20240213,134000,2022966280,11040,11050,11050,11040,273
20240213,133900,2019950340,11070,11080,11080,11070,400
20240213,133800,2015521340,11070,11070,11070,11070,220
20240213,133700,2013085940,11030,11030,11030,11030,2
20240213,133600,2013063880,11040,11050,11050,11040,179
20240213,133500,2011087620,11070,11110,11110,11050,786
20240213,133400,2002385310,11120,11110,11120,11110,617
20240213,133300,1995527820,11110,11090,11110,11090,1503
20240213,133200,1978842720,11090,11090,11090,11070,168
20240213,133100,1976980660,11090,11080,11090,11080,88
20240213,133000,1976005260,11080,11080,11080,11080,440
20240213,132900,1971130060,11080,11050,11080,11050,560
20240213,132800,1964929290,11050,11060,11060,11050,77
20240213,132700,1964078420,11070,11050,11080,11050,831
20240213,132600,1954888460,11040,11010,11040,11010,537
20240213,132500,1948965250,11010,11000,11010,11000,4221
20240213,132400,1902532910,11000,11000,11000,11000,449
20240213,132300,1897593910,11000,11020,11020,11000,764
20240213,132200,1889175450,11020,11020,11020,11020,177
20240213,132100,1887224910,11020,10950,11030,10950,1194
20240213,132000,1874059010,10950,10920,10950,10920,256
20240213,131900,1871260290,10910,10860,10910,10860,2
20240213,131800,1871238520,10860,10860,10860,10860,90
20240213,131700,1870261120,10870,10870,10870,10870,10
20240213,131600,1870152420,10870,10870,10870,10870,841
20240213,131500,1861010750,10870,10870,10870,10870,212
20240213,131400,1858706310,10880,10880,10920,10880,536
20240213,131300,1852873920,10880,10890,10910,10880,2391
20240213,131200,1826857880,10890,10930,10930,10890,4418
20240213,131100,1778621250,10940,10970,10970,10940,1234
20240213,131000,1765104810,10980,11010,11010,10980,1406
20240213,130900,1749646020,11010,11010,11010,11010,11
20240213,130800,1749524910,11010,10990,11010,10990,108
20240213,130700,1748336060,10990,11000,11000,10990,157
20240213,130600,1746610350,11000,10990,11000,10990,151
20240213,130500,1744949370,10980,10970,10980,10970,25
20240213,130400,1744674890,10970,10960,10970,10960,4
20240213,130300,1744631040,10970,10960,10970,10960,30
20240213,130200,1744301980,10960,10960,10960,10960,8
20240213,130100,1744214300,10960,10960,10960,10960,101
20240213,130000,1743107340,10960,11000,11000,10960,98
20240213,125900,1742033020,10990,11010,11010,10990,452
20240213,125800,1737065520,10990,10990,10990,10990,454
20240213,125700,1732076060,11010,11010,11010,11010,0
20240213,125600,1732076060,11010,10950,11010,10950,102
20240213,125500,1730954100,10950,10960,10970,10950,412
20240213,125400,1726436590,10970,10960,10970,10960,357
20240213,125300,1722523860,10960,10960,10960,10960,1
20240213,125200,1722512900,10970,10970,10970,10970,121
20240213,125100,1721185530,11020,10960,11020,10960,139
20240213,125000,1719661430,10960,11000,11010,10960,485
20240213,124900,1714331390,11000,11080,11080,11000,5701
20240213,124800,1651421860,11060,11070,11070,11060,76
20240213,124700,1650581090,11070,11070,11080,11070,1618
20240213,124600,1632663600,11070,11050,11070,11050,1667
20240213,124500,1614239810,11040,11040,11040,11040,500
20240213,124400,1608719810,11030,11050,11050,11030,23
20240213,124300,1608465710,11040,11040,11040,11040,540
20240213,124200,1602504110,11020,11010,11020,11010,151
20240213,124100,1600840640,11020,11020,11020,11020,0
20240213,124000,1600840640,11020,11020,11020,11020,115
20240213,123900,1599573340,11020,11030,11040,11020,5
20240213,123800,1599518210,11040,11040,11040,11040,195
20240213,123700,1597365410,11030,10970,11030,10970,1754
20240213,123600,1578071900,10960,10960,10960,10960,383
20240213,123500,1573874220,10980,10980,10980,10980,134
20240213,123400,1572402900,10980,10980,10980,10980,147
20240213,123300,1570788840,10980,10980,10980,10980,124
20240213,123200,1569427320,10980,10980,10980,10980,2
20240213,123100,1569405360,10980,10980,10980,10980,64
20240213,123000,1568702640,10980,10980,10980,10980,1
20240213,122900,1568691660,10980,10980,10980,10980,2
20240213,122800,1568669700,10980,10980,10980,10980,10
20240213,122700,1568559900,10980,10970,10980,10970,175
20240213,122600,1566639530,10970,10970,10970,10970,201
20240213,122500,1564434560,10970,10970,10970,10970,111
20240213,122400,1563216890,10970,10960,10970,10960,181
20240213,122300,1561232560,10960,10970,10970,10960,76
20240213,122200,1560398920,10970,10990,10990,10970,943
20240213,122100,1550038790,10990,11000,11000,10990,1044
20240213,122000,1538556120,11000,11000,11000,11000,51
20240213,121900,1537995120,11000,11000,11000,11000,1
20240213,121800,1537984120,11000,11000,11000,11000,32
20240213,121700,1537632120,11000,10990,11000,10990,510
20240213,121600,1532023320,10990,10990,10990,10990,167
20240213,121500,1530187990,10990,10990,10990,10990,35
20240213,121400,1529803340,10990,10990,10990,10990,0
20240213,121300,1529803340,10990,10990,10990,10980,213
20240213,121200,1527463230,10990,11000,11000,10990,151
20240213,121100,1525802380,11000,11000,11000,11000,72
20240213,121000,1525010380,11000,11010,11010,11000,440
20240213,120900,1520168660,11030,11010,11030,11010,2
20240213,120800,1520146620,11010,11010,11010,11010,216
20240213,120700,1517768460,11010,11020,11020,11010,193
20240213,120600,1515643520,11010,11010,11010,11010,41
20240213,120500,1515192110,11010,11010,11010,11010,410
20240213,120400,1510678010,11010,11020,11020,11010,271
20240213,120300,1507693020,11020,11020,11020,11020,1
20240213,120200,1507682000,11020,11020,11020,11020,127
20240213,120100,1506282460,11020,11020,11030,11020,465
20240213,120000,1501153760,11020,11020,11020,11010,111
20240213,115900,1499931050,11020,11030,11030,11020,141
20240213,115800,1498376810,11050,11050,11050,11050,856
20240213,115700,1488918010,11030,11030,11030,11030,100
20240213,115600,1487815010,11010,11040,11040,11010,481
20240213,115500,1482509980,11040,11040,11040,11040,36
20240213,115400,1482112540,11040,11030,11040,11030,286
20240213,115300,1478955350,11000,11030,11030,11000,437
20240213,115200,1474139350,11020,11030,11040,11020,486
20240213,115100,1468777240,11020,11030,11030,11020,182
20240213,115000,1466769880,11000,11000,11030,10970,469
20240213,114900,1461609780,11000,11000,11000,11000,23
20240213,114800,1461356780,11000,10980,11000,10980,179
20240213,114700,1459388000,10980,11000,11000,10980,437
20240213,114600,1454583440,11000,11000,11000,11000,5
20240213,114500,1454528440,11000,11000,11000,11000,74
20240213,114400,1453714440,11000,11000,11000,10990,36
20240213,114300,1453318450,11000,11040,11040,11000,142
20240213,114200,1451756410,11040,11040,11040,11040,15
20240213,114100,1451590810,11040,11000,11040,11000,123
20240213,114000,1450237700,11030,11030,11030,11030,500
20240213,113900,1444722700,11030,11030,11030,11030,1
20240213,113800,1444711670,10960,11040,11040,10960,622
20240213,113700,1437869400,11030,11000,11030,11000,2490
20240213,113600,1410411550,11000,11000,11000,11000,101
20240213,113500,1409300550,10970,10970,11010,10970,470
20240213,113400,1404144050,10970,10970,10970,10970,35
20240213,113300,1403760100,10950,10970,10970,10950,276
20240213,113200,1400736900,10970,11030,11030,10970,2956
20240213,113100,1368244480,11020,11010,11030,11010,423
20240213,113000,1363582970,11000,10990,11000,10980,1176
20240213,112900,1350649630,10980,10980,10990,10980,304
20240213,112800,1347309910,10960,10960,10960,10960,500
20240213,112700,1341829910,10960,10960,10960,10960,0
20240213,112600,1341829910,10960,10950,10960,10950,31
20240213,112500,1341490160,10950,10950,10950,10950,4
20240213,112400,1341446360,10950,10950,10950,10950,0
20240213,112300,1341446360,10950,10950,11000,10950,4
20240213,112200,1341402510,10940,10950,11000,10940,396
20240213,112100,1337058210,10960,10960,10960,10960,0
20240213,112000,1337058210,10960,10950,10960,10950,15
20240213,111900,1336893910,10950,10960,10960,10950,412
20240213,111800,1332378400,10960,10950,10960,10950,6
20240213,111700,1332312650,10960,10970,10970,10960,517
20240213,111600,1326644770,10970,10960,11000,10960,437
20240213,111500,1321846250,10960,10970,10990,10950,2199
20240213,111400,1297726600,10960,10960,10960,10960,0
20240213,111300,1297726600,10960,10940,10960,10940,445
20240213,111200,1292853130,10940,10890,10940,10890,15
20240213,111100,1292689080,10890,10880,10890,10880,132
20240213,111000,1291252910,10880,10880,10880,10880,500
20240213,110900,1285812910,10880,10890,10890,10880,101
20240213,110800,1284713330,10890,10890,10890,10890,175
20240213,110700,1282807580,10890,10900,10900,10890,308
20240213,110600,1279450390,10920,10930,10930,10920,128
20240213,110500,1278051520,10930,10930,10940,10930,172
20240213,110400,1276170560,10930,10930,10930,10930,129
20240213,110300,1274760590,10930,10940,10940,10930,21
20240213,110200,1274530860,10940,10940,10940,10940,81
20240213,110100,1273644720,10930,10930,10930,10930,0
20240213,110000,1273644720,10930,10930,10930,10930,269
20240213,105900,1270704550,10930,10930,10930,10930,669
20240213,105800,1263392380,10940,10950,10950,10940,432
20240213,105700,1258663320,10950,11000,11000,10950,1125
20240213,105600,1246307810,11000,10990,11010,10990,761
20240213,105500,1237942570,10990,11000,11000,10990,304
20240213,105400,1234598860,11000,11000,11000,11000,86
20240213,105300,1233652860,11000,10950,11000,10950,717
20240213,105200,1225794010,10950,10950,10950,10950,23
20240213,105100,1225542160,10940,10950,10950,10940,171
20240213,105000,1223669720,10980,10980,10980,10980,2
20240213,104900,1223647760,11000,11000,11000,11000,635
20240213,104800,1216662760,11000,10870,11000,10870,2573
20240213,104700,1188429810,10870,10910,10910,10850,750
20240213,104600,1180274640,10940,10950,10950,10910,123
20240213,104500,1178928190,10950,10950,10950,10950,375
20240213,104400,1174821940,10940,10930,10940,10930,1159
20240213,104300,1162149060,10930,10880,10930,10880,175
20240213,104200,1160239780,10880,10900,10900,10880,140
20240213,104100,1158716140,10880,10880,10890,10880,153
20240213,104000,1157051490,10880,10880,10880,10880,0
20240213,103900,1157051490,10880,10940,10940,10860,401
20240213,103800,1152686360,10960,10940,10970,10940,316
20240213,103700,1149221350,10950,10970,10970,10950,342
20240213,103600,1145473500,10980,10980,10980,10980,280
20240213,103500,1142399100,10970,10970,10990,10970,576
20240213,103400,1136075760,10970,10960,10970,10960,199
20240213,103300,1133893720,10960,10940,10990,10940,1784
20240213,103200,1114321220,10940,10920,10940,10910,1273
20240213,103100,1100402550,10910,10900,10910,10890,85
20240213,103000,1099476050,10880,10880,10900,10880,36
20240213,102900,1099084310,10880,10880,10880,10880,1
20240213,102800,1099073430,10870,10940,10940,10870,70
20240213,102700,1098312460,10940,10940,10940,10850,73
20240213,102600,1097515750,10910,10870,10940,10850,984
20240213,102500,1086775260,10890,10890,10890,10890,25
20240213,102400,1086503010,10880,10880,10890,10880,143
20240213,102300,1084946170,10880,10860,10890,10860,200
20240213,102200,1082769380,10900,10900,10900,10900,131
20240213,102100,1081341480,10850,10850,10850,10850,0
20240213,102000,1081341480,10850,10830,10850,10830,504
20240213,101900,1075873990,10830,10820,10830,10820,365
20240213,101800,1071924670,10830,10820,10830,10820,50
20240213,101700,1071383610,10810,10810,10810,10810,0
20240213,101600,1071383610,10810,10800,10840,10800,7
20240213,101500,1071307800,10800,10850,10850,10800,753
20240213,101400,1063168260,10880,10810,10900,10800,930
20240213,101300,1053091140,10810,10810,10820,10810,79
20240213,101200,1052237050,10810,10810,10810,10810,37
20240213,101100,1051837080,10820,10810,10820,10810,115
20240213,101000,1050593650,10810,10850,10850,10810,488
20240213,100900,1045312880,10850,10870,10870,10850,88
20240213,100800,1044356800,10870,10840,10870,10840,507
20240213,100700,1038854340,10840,10840,10840,10840,103
20240213,100600,1037737820,10810,10810,10810,10810,2
20240213,100500,1037716200,10850,10830,10850,10790,22
20240213,100400,1037477870,10850,10850,10850,10800,530
20240213,100300,1031733110,10790,10820,10840,10790,221
20240213,100200,1029337550,10850,10780,10850,10780,14
20240213,100100,1029185930,10780,10780,10780,10780,18
20240213,100000,1028991890,10780,10850,10850,10780,2117
20240213,095900,1006128510,10820,10840,10840,10820,316
20240213,095800,1002709360,10810,10810,10810,10810,11
20240213,095700,1002590450,10810,10830,10840,10810,379
20240213,095600,998486570,10810,10810,10810,10810,3018
20240213,095500,965861990,10800,10820,10840,10780,3572
20240213,095400,927246120,10820,10850,10850,10810,1593
20240213,095300,909995750,10860,10890,10890,10860,1159
20240213,095200,897383930,10890,10900,10900,10890,132
20240213,095100,895945380,10900,10900,10900,10900,0
20240213,095000,895945380,10900,10940,10960,10900,184
20240213,094900,893935650,10940,10910,10940,10900,88
20240213,094800,892976090,10900,10930,10930,10900,176
20240213,094700,891053520,10930,10900,10930,10900,55
20240213,094600,890453510,10940,10890,10950,10880,180
20240213,094500,888487320,10880,10910,10960,10880,3613
20240213,094400,849106580,10910,10990,11000,10910,660
20240213,094300,841881670,11000,11020,11030,11000,2000
20240213,094200,819849280,11030,11010,11070,11010,1348
20240213,094100,804956980,11010,10990,11010,10990,971
20240213,094000,794281050,10990,10980,11000,10960,969
20240213,093900,783653840,10980,10960,11000,10950,1523
20240213,093800,766937600,10950,10900,10950,10900,195
20240213,093700,764808330,10960,10950,10960,10880,1255
20240213,093600,751105590,10910,10870,10910,10860,148
20240213,093500,749493770,10910,10880,10910,10850,557
20240213,093400,743441000,10880,10910,10920,10880,1393
20240213,093300,728260450,10910,10910,10960,10910,1899
20240213,093200,707494520,10930,10950,10950,10920,737
20240213,093100,699431410,10950,10950,10990,10950,484
20240213,093000,694122200,10930,10960,11000,10930,734
20240213,092900,686082490,11000,10960,11000,10950,2089
20240213,092800,663135560,10950,10930,10950,10930,915
20240213,092700,653130610,10900,10880,10920,10880,989
20240213,092600,642339230,10920,10920,10930,10880,329
20240213,092500,638747610,10910,10880,10930,10830,557
20240213,092400,632683960,10830,10900,10900,10830,22
20240213,092300,632445630,10810,10830,10910,10810,438
20240213,092200,627699120,10820,10810,10890,10810,232
20240213,092100,625182760,10860,10890,10920,10860,340
20240213,092000,621484010,10890,10890,10910,10890,1003
20240213,091900,610559370,10870,10790,10870,10790,1575
20240213,091800,593455630,10780,10820,10820,10780,117
20240213,091700,592190150,10770,10780,10780,10770,719
20240213,091600,584445210,10780,10780,10780,10780,373
20240213,091500,580424270,10780,10750,10820,10750,391
20240213,091400,576199250,10810,10780,10810,10750,1487
20240213,091300,560145960,10780,10710,10780,10710,653
20240213,091200,553133160,10700,10620,10710,10610,1121
20240213,091100,541146920,10610,10830,10890,10610,7608
20240213,091000,459882350,10820,10930,10930,10820,2601
20240213,090900,431529750,10930,10930,11050,10930,8920
20240213,090800,333550590,10940,10960,11140,10940,7994
20240213,090700,245544630,10950,10890,10950,10860,2720
20240213,090600,215920390,10900,10910,10950,10900,990
20240213,090500,205114250,10940,10920,11000,10890,5395
20240213,090400,146027420,10920,10810,10920,10800,2899
20240213,090300,114508360,10780,10880,10880,10760,1410
20240213,090200,99193710,10840,10680,10900,10680,2872
20240213,090100,68227560,10690,10720,10730,10690,2351
20240213,090000,43059000,10720,10690,10780,10690,4023