KissMeData/089970/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195100,1504887770,13110,13110,13110,13110,3565
20240213,195000,1504887770,13110,13110,13110,13110,0
20240213,194900,1504887770,13110,13110,13110,13110,0
20240213,194800,1504887770,13110,13110,13110,13110,0
20240213,194700,1504887770,13110,13110,13110,13110,0
20240213,194600,1504887770,13110,13110,13110,13110,0
20240213,194500,1504887770,13110,13110,13110,13110,0
20240213,194400,1504887770,13110,13110,13110,13110,0
20240213,194300,1504887770,13110,13110,13110,13110,0
20240213,194200,1504887770,13110,13110,13110,13110,0
20240213,194100,1504887770,13110,13110,13110,13110,0
20240213,194000,1504887770,13110,13110,13110,13110,0
20240213,193900,1504887770,13110,13110,13110,13110,0
20240213,193800,1504887770,13110,13110,13110,13110,0
20240213,193700,1504887770,13110,13110,13110,13110,0
20240213,193600,1504887770,13110,13110,13110,13110,0
20240213,193500,1504887770,13110,13110,13110,13110,0
20240213,193400,1504887770,13110,13110,13110,13110,0
20240213,193300,1504887770,13110,13110,13110,13110,0
20240213,193200,1504887770,13110,13110,13110,13110,0
20240213,193100,1504887770,13110,13110,13110,13110,0
20240213,193000,1504887770,13110,13110,13110,13110,0
20240213,192900,1504887770,13110,13110,13110,13110,0
20240213,192800,1504887770,13110,13110,13110,13110,0
20240213,192700,1504887770,13110,13110,13110,13110,0
20240213,192600,1504887770,13110,13110,13110,13110,0
20240213,192500,1504887770,13110,13110,13110,13110,0
20240213,192400,1504887770,13110,13110,13110,13110,0
20240213,192300,1504887770,13110,13110,13110,13110,0
20240213,192200,1504887770,13110,13110,13110,13110,0
20240213,192100,1504887770,13110,13110,13110,13110,3565
20240213,192000,1504887770,13110,13110,13110,13110,0
20240213,191900,1504887770,13110,13110,13110,13110,0
20240213,191800,1504887770,13110,13110,13110,13110,0
20240213,191700,1504887770,13110,13110,13110,13110,0
20240213,191600,1504887770,13110,13110,13110,13110,0
20240213,191500,1504887770,13110,13110,13110,13110,0
20240213,191400,1504887770,13110,13110,13110,13110,0
20240213,191300,1504887770,13110,13110,13110,13110,0
20240213,191200,1504887770,13110,13110,13110,13110,0
20240213,191100,1504887770,13110,13110,13110,13110,0
20240213,191000,1504887770,13110,13110,13110,13110,0
20240213,190900,1504887770,13110,13110,13110,13110,0
20240213,190800,1504887770,13110,13110,13110,13110,0
20240213,190700,1504887770,13110,13110,13110,13110,0
20240213,190600,1504887770,13110,13110,13110,13110,0
20240213,190500,1504887770,13110,13110,13110,13110,0
20240213,190400,1504887770,13110,13110,13110,13110,0
20240213,190300,1504887770,13110,13110,13110,13110,0
20240213,190200,1504887770,13110,13110,13110,13110,0
20240213,190100,1504887770,13110,13110,13110,13110,0
20240213,190000,1504887770,13110,13110,13110,13110,0
20240213,185900,1504887770,13110,13110,13110,13110,0
20240213,185800,1504887770,13110,13110,13110,13110,0
20240213,185700,1504887770,13110,13110,13110,13110,0
20240213,185600,1504887770,13110,13110,13110,13110,0
20240213,185500,1504887770,13110,13110,13110,13110,0
20240213,185400,1504887770,13110,13110,13110,13110,0
20240213,185300,1504887770,13110,13110,13110,13110,0
20240213,185200,1504887770,13110,13110,13110,13110,0
20240213,185100,1504887770,13110,13110,13110,13110,3565
20240213,185000,1504887770,13110,13110,13110,13110,0
20240213,184900,1504887770,13110,13110,13110,13110,0
20240213,184800,1504887770,13110,13110,13110,13110,0
20240213,184700,1504887770,13110,13110,13110,13110,0
20240213,184600,1504887770,13110,13110,13110,13110,0
20240213,184500,1504887770,13110,13110,13110,13110,0
20240213,184400,1504887770,13110,13110,13110,13110,0
20240213,184300,1504887770,13110,13110,13110,13110,0
20240213,184200,1504887770,13110,13110,13110,13110,0
20240213,184100,1504887770,13110,13110,13110,13110,0
20240213,184000,1504887770,13110,13110,13110,13110,0
20240213,183900,1504887770,13110,13110,13110,13110,0
20240213,183800,1504887770,13110,13110,13110,13110,0
20240213,183700,1504887770,13110,13110,13110,13110,0
20240213,183600,1504887770,13110,13110,13110,13110,0
20240213,183500,1504887770,13110,13110,13110,13110,0
20240213,183400,1504887770,13110,13110,13110,13110,0
20240213,183300,1504887770,13110,13110,13110,13110,0
20240213,183200,1504887770,13110,13110,13110,13110,0
20240213,183100,1504887770,13110,13110,13110,13110,0
20240213,183000,1504887770,13110,13110,13110,13110,0
20240213,182900,1504887770,13110,13110,13110,13110,0
20240213,182800,1504887770,13110,13110,13110,13110,0
20240213,182700,1504887770,13110,13110,13110,13110,0
20240213,182600,1504887770,13110,13110,13110,13110,0
20240213,182500,1504887770,13110,13110,13110,13110,0
20240213,182400,1504887770,13110,13110,13110,13110,0
20240213,182300,1504887770,13110,13110,13110,13110,0
20240213,182200,1504887770,13110,13110,13110,13110,0
20240213,182100,1504887770,13110,13110,13110,13110,3565
20240213,182000,1504887770,13110,13110,13110,13110,0
20240213,181900,1504887770,13110,13110,13110,13110,0
20240213,181800,1504887770,13110,13110,13110,13110,0
20240213,181700,1504887770,13110,13110,13110,13110,0
20240213,181600,1504887770,13110,13110,13110,13110,0
20240213,181500,1504887770,13110,13110,13110,13110,0
20240213,181400,1504887770,13110,13110,13110,13110,0
20240213,181300,1504887770,13110,13110,13110,13110,0
20240213,181200,1504887770,13110,13110,13110,13110,0
20240213,181100,1504887770,13110,13110,13110,13110,0
20240213,181000,1504887770,13110,13110,13110,13110,0
20240213,180900,1504887770,13110,13110,13110,13110,0
20240213,180800,1504887770,13110,13110,13110,13110,0
20240213,180700,1504887770,13110,13110,13110,13110,0
20240213,180600,1504887770,13110,13110,13110,13110,0
20240213,180500,1504887770,13110,13110,13110,13110,0
20240213,180400,1504887770,13110,13110,13110,13110,0
20240213,180300,1504887770,13110,13110,13110,13110,0
20240213,180200,1504887770,13110,13110,13110,13110,0
20240213,180100,1504887770,13110,13110,13110,13110,0
20240213,180000,1504887770,13110,13110,13110,13110,0
20240213,175900,1504887770,13110,13110,13110,13110,0
20240213,175800,1504887770,13110,13110,13110,13110,0
20240213,175700,1504887770,13110,13110,13110,13110,0
20240213,175600,1504887770,13110,13110,13110,13110,0
20240213,175500,1504887770,13110,13110,13110,13110,0
20240213,175400,1504887770,13110,13110,13110,13110,0
20240213,175300,1504887770,13110,13110,13110,13110,0
20240213,175200,1504887770,13110,13110,13110,13110,0
20240213,175100,1504887770,13110,13110,13110,13110,3565
20240213,175000,1504887770,13110,13110,13110,13110,0
20240213,174900,1504887770,13110,13110,13110,13110,0
20240213,174800,1504887770,13110,13110,13110,13110,0
20240213,174700,1504887770,13110,13110,13110,13110,0
20240213,174600,1504887770,13110,13110,13110,13110,0
20240213,174500,1504887770,13110,13110,13110,13110,0
20240213,174400,1504887770,13110,13110,13110,13110,0
20240213,174300,1504887770,13110,13110,13110,13110,0
20240213,174200,1504887770,13110,13110,13110,13110,0
20240213,174100,1504887770,13110,13110,13110,13110,0
20240213,174000,1504887770,13110,13110,13110,13110,0
20240213,173900,1504887770,13110,13110,13110,13110,0
20240213,173800,1504887770,13110,13110,13110,13110,0
20240213,173700,1504887770,13110,13110,13110,13110,0
20240213,173600,1504887770,13110,13110,13110,13110,0
20240213,173500,1504887770,13110,13110,13110,13110,0
20240213,173400,1504887770,13110,13110,13110,13110,0
20240213,173300,1504887770,13110,13110,13110,13110,0
20240213,173200,1504887770,13110,13110,13110,13110,0
20240213,173100,1504887770,13110,13110,13110,13110,0
20240213,173000,1504887770,13110,13110,13110,13110,0
20240213,172900,1504887770,13110,13110,13110,13110,0
20240213,172800,1504887770,13110,13110,13110,13110,0
20240213,172700,1504887770,13110,13110,13110,13110,0
20240213,172600,1504887770,13110,13110,13110,13110,0
20240213,172500,1504887770,13110,13110,13110,13110,0
20240213,172400,1504887770,13110,13110,13110,13110,0
20240213,172300,1504887770,13110,13110,13110,13110,0
20240213,172200,1504887770,13110,13110,13110,13110,0
20240213,172100,1504887770,13110,13110,13110,13110,3565
20240213,172000,1504887770,13110,13110,13110,13110,0
20240213,171900,1504887770,13110,13110,13110,13110,0
20240213,171800,1504887770,13110,13110,13110,13110,0
20240213,171700,1504887770,13110,13110,13110,13110,0
20240213,171600,1504887770,13110,13110,13110,13110,0
20240213,171500,1504887770,13110,13110,13110,13110,0
20240213,171400,1504887770,13110,13110,13110,13110,0
20240213,171300,1504887770,13110,13110,13110,13110,0
20240213,171200,1504887770,13110,13110,13110,13110,0
20240213,171100,1504887770,13110,13110,13110,13110,0
20240213,171000,1504887770,13110,13110,13110,13110,0
20240213,170900,1504887770,13110,13110,13110,13110,0
20240213,170800,1504887770,13110,13110,13110,13110,0
20240213,170700,1504887770,13110,13110,13110,13110,0
20240213,170600,1504887770,13110,13110,13110,13110,0
20240213,170500,1504887770,13110,13110,13110,13110,0
20240213,170400,1504887770,13110,13110,13110,13110,0
20240213,170300,1504887770,13110,13110,13110,13110,0
20240213,170200,1504887770,13110,13110,13110,13110,0
20240213,170100,1504887770,13110,13110,13110,13110,0
20240213,170000,1504887770,13110,13110,13110,13110,0
20240213,165900,1504887770,13110,13110,13110,13110,0
20240213,165800,1504887770,13110,13110,13110,13110,0
20240213,165700,1504887770,13110,13110,13110,13110,0
20240213,165600,1504887770,13110,13110,13110,13110,0
20240213,165500,1504887770,13110,13110,13110,13110,0
20240213,165400,1504887770,13110,13110,13110,13110,0
20240213,165300,1504887770,13110,13110,13110,13110,0
20240213,165200,1504887770,13110,13110,13110,13110,0
20240213,165100,1504887770,13110,13110,13110,13110,3565
20240213,165000,1504887770,13110,13110,13110,13110,0
20240213,164900,1504887770,13110,13110,13110,13110,0
20240213,164800,1504887770,13110,13110,13110,13110,0
20240213,164700,1504887770,13110,13110,13110,13110,0
20240213,164600,1504887770,13110,13110,13110,13110,0
20240213,164500,1504887770,13110,13110,13110,13110,0
20240213,164400,1504887770,13110,13110,13110,13110,0
20240213,164300,1504887770,13110,13110,13110,13110,0
20240213,164200,1504887770,13110,13110,13110,13110,0
20240213,164100,1504887770,13110,13110,13110,13110,0
20240213,164000,1504887770,13110,13110,13110,13110,0
20240213,163900,1504887770,13110,13110,13110,13110,0
20240213,163800,1504887770,13110,13110,13110,13110,0
20240213,163700,1504887770,13110,13110,13110,13110,0
20240213,163600,1504887770,13110,13110,13110,13110,0
20240213,163500,1504887770,13110,13110,13110,13110,0
20240213,163400,1504887770,13110,13110,13110,13110,0
20240213,163300,1504887770,13110,13110,13110,13110,0
20240213,163200,1504887770,13110,13110,13110,13110,0
20240213,163100,1504887770,13110,13110,13110,13110,0
20240213,163000,1504887770,13110,13110,13110,13110,0
20240213,162900,1504887770,13110,13110,13110,13110,0
20240213,162800,1504887770,13110,13110,13110,13110,0
20240213,162700,1504887770,13110,13110,13110,13110,0
20240213,162600,1504887770,13110,13110,13110,13110,0
20240213,162500,1504887770,13110,13110,13110,13110,0
20240213,162400,1504887770,13110,13110,13110,13110,0
20240213,162300,1504887770,13110,13110,13110,13110,0
20240213,162200,1504887770,13110,13110,13110,13110,0
20240213,162100,1504887770,13110,13110,13110,13110,3565
20240213,162000,1504887770,13110,13110,13110,13110,0
20240213,161900,1504887770,13110,13110,13110,13110,0
20240213,161800,1504887770,13110,13110,13110,13110,0
20240213,161700,1504887770,13110,13110,13110,13110,0
20240213,161600,1504887770,13110,13110,13110,13110,0
20240213,161500,1504887770,13110,13110,13110,13110,0
20240213,161400,1504887770,13110,13110,13110,13110,0
20240213,161300,1504887770,13110,13110,13110,13110,0
20240213,161200,1504887770,13110,13110,13110,13110,0
20240213,161100,1504887770,13110,13110,13110,13110,0
20240213,161000,1504887770,13110,13110,13110,13110,0
20240213,160900,1504887770,13110,13110,13110,13110,0
20240213,160800,1504887770,13110,13110,13110,13110,0
20240213,160700,1504887770,13110,13110,13110,13110,0
20240213,160600,1504887770,13110,13110,13110,13110,0
20240213,160500,1504887770,13110,13110,13110,13110,0
20240213,160400,1504887770,13110,13110,13110,13110,0
20240213,160300,1504887770,13110,13110,13110,13110,0
20240213,160200,1504887770,13110,13110,13110,13110,0
20240213,160100,1504887770,13110,13110,13110,13110,0
20240213,160000,1504887770,13110,13110,13110,13110,0
20240213,155900,1504887770,13110,13110,13110,13110,0
20240213,155800,1504887770,13110,13110,13110,13110,0
20240213,155700,1504887770,13110,13110,13110,13110,0
20240213,155600,1504887770,13110,13110,13110,13110,0
20240213,155500,1504887770,13110,13110,13110,13110,0
20240213,155400,1504887770,13110,13110,13110,13110,0
20240213,155300,1504887770,13110,13110,13110,13110,0
20240213,155200,1504887770,13110,13110,13110,13110,0
20240213,155100,1504887770,13110,13110,13110,13110,3565
20240213,155000,1504887770,13110,13110,13110,13110,0
20240213,154900,1504887770,13110,13110,13110,13110,0
20240213,154800,1504887770,13110,13110,13110,13110,0
20240213,154700,1504887770,13110,13110,13110,13110,0
20240213,154600,1504887770,13110,13110,13110,13110,0
20240213,154500,1504887770,13110,13110,13110,13110,0
20240213,154400,1504887770,13110,13110,13110,13110,0
20240213,154300,1504887770,13110,13110,13110,13110,0
20240213,154200,1504887770,13110,13110,13110,13110,0
20240213,154100,1504887770,13110,13110,13110,13110,0
20240213,154000,1504887770,13110,13110,13110,13110,0
20240213,153900,1504887770,13110,13110,13110,13110,0
20240213,153800,1504887770,13110,13110,13110,13110,0
20240213,153700,1504887770,13110,13110,13110,13110,0
20240213,153600,1504887770,13110,13110,13110,13110,0
20240213,153500,1504887770,13110,13110,13110,13110,0
20240213,153400,1504887770,13110,13110,13110,13110,0
20240213,153300,1504887770,13110,13110,13110,13110,0
20240213,153200,1504887770,13110,13110,13110,13110,0
20240213,153100,1504887770,13110,13110,13110,13110,0
20240213,153000,1504887770,13110,13110,13110,13110,3565
20240213,152900,1458150620,13110,13110,13110,13110,0
20240213,152800,1458150620,13110,13110,13110,13110,0
20240213,152700,1458150620,13110,13110,13110,13110,0
20240213,152600,1458150620,13110,13110,13110,13110,0
20240213,152500,1458150620,13110,13110,13110,13110,0
20240213,152400,1458150620,13110,13110,13110,13110,0
20240213,152300,1458150620,13110,13110,13110,13110,0
20240213,152200,1458150620,13110,13110,13110,13110,0
20240213,152100,1458150620,13110,13110,13110,13110,0
20240213,152000,1458150620,13110,13110,13110,13110,0
20240213,151900,1458150620,13110,13100,13110,13100,59
20240213,151800,1457377420,13110,13110,13110,13110,2065
20240213,151700,1430305270,13110,13120,13120,13110,476
20240213,151600,1424060270,13120,13120,13120,13120,148
20240213,151500,1422118510,13120,13130,13130,13120,1217
20240213,151400,1406149810,13130,13130,13130,13120,363
20240213,151300,1401383740,13120,13130,13130,13120,150
20240213,151200,1399415460,13120,13130,13130,13120,132
20240213,151100,1397682420,13130,13120,13130,13120,380
20240213,151000,1392693720,13120,13120,13120,13120,15
20240213,150900,1392496920,13120,13120,13120,13120,60
20240213,150800,1391709720,13110,13110,13110,13110,6
20240213,150700,1391631060,13110,13130,13130,13110,378
20240213,150600,1386671770,13180,13180,13180,13180,1
20240213,150500,1386658590,13120,13120,13120,13120,73
20240213,150400,1385700830,13110,13180,13180,13110,50
20240213,150300,1385045260,13100,13110,13130,13100,3388
20240213,150200,1340639750,13110,13110,13110,13110,69
20240213,150100,1339735160,13110,13100,13110,13100,478
20240213,150000,1333470670,13110,13100,13110,13100,1781
20240213,145900,1310126050,13110,13110,13110,13100,523
20240213,145800,1303269800,13120,13110,13120,13110,654
20240213,145700,1294695700,13120,13110,13120,13110,634
20240213,145600,1286382390,13110,13120,13130,13110,552
20240213,145500,1279140560,13130,13120,13130,13120,951
20240213,145400,1266661390,13130,13130,13130,13120,98
20240213,145300,1265374810,13130,13130,13130,13130,65
20240213,145200,1264521360,13150,13130,13150,13130,2555
20240213,145100,1230945070,13130,13150,13150,13130,784
20240213,145000,1220639740,13140,13120,13140,13120,739
20240213,144900,1210935530,13120,13110,13120,13110,559
20240213,144800,1203606040,13150,13110,13150,13100,1447
20240213,144700,1184641420,13100,13120,13130,13100,1447
20240213,144600,1165680070,13130,13150,13150,13120,1686
20240213,144500,1143534780,13150,13150,13160,13140,573
20240213,144400,1135999810,13150,13150,13150,13140,420
20240213,144300,1130477250,13150,13150,13150,13140,1063
20240213,144200,1116498920,13150,13150,13160,13150,142
20240213,144100,1114631570,13150,13170,13170,13150,1076
20240213,144000,1100469370,13180,13180,13180,13180,416
20240213,143900,1094986490,13190,13200,13200,13190,1087
20240213,143800,1080648150,13200,13200,13210,13200,306
20240213,143700,1076608850,13210,13210,13210,13200,210
20240213,143600,1073834950,13210,13220,13220,13210,182
20240213,143500,1071430150,13210,13190,13210,13190,717
20240213,143400,1061966180,13190,13190,13200,13190,193
20240213,143300,1059419270,13190,13210,13210,13190,1622
20240213,143200,1038010070,13210,13220,13220,13210,245
20240213,143100,1034773320,13220,13220,13230,13220,250
20240213,143000,1031468310,13230,13220,13230,13220,189
20240213,142900,1028969650,13220,13220,13220,13220,124
20240213,142800,1027330370,13220,13240,13240,13220,1466
20240213,142700,1007931480,13240,13240,13250,13240,129
20240213,142600,1006223220,13240,13240,13250,13240,133
20240213,142500,1004462090,13240,13240,13250,13240,397
20240213,142400,999202470,13240,13240,13250,13240,123
20240213,142300,997573650,13250,13250,13250,13240,53
20240213,142200,996871900,13250,13250,13250,13240,149
20240213,142100,994898280,13250,13250,13250,13250,55
20240213,142000,994169530,13250,13260,13280,13250,466
20240213,141900,987986900,13260,13240,13260,13240,2212
20240213,141800,958667270,13240,13240,13240,13240,107
20240213,141700,957250590,13240,13240,13240,13240,50
20240213,141600,956588590,13240,13240,13240,13240,303
20240213,141500,952576870,13250,13250,13250,13240,2159
20240213,141400,923970290,13250,13250,13260,13250,82
20240213,141300,922883750,13250,13260,13270,13250,183
20240213,141200,920458160,13260,13260,13260,13260,62
20240213,141100,919636040,13260,13260,13260,13260,142
20240213,141000,917753120,13260,13260,13270,13260,55
20240213,140900,917023810,13260,13260,13260,13260,196
20240213,140800,914424850,13260,13260,13260,13260,50
20240213,140700,913761850,13260,13260,13270,13260,109
20240213,140600,912316480,13260,13260,13270,13260,118
20240213,140500,910751780,13260,13260,13260,13260,89
20240213,140400,909571640,13260,13260,13260,13260,125
20240213,140300,907914140,13260,13260,13260,13260,249
20240213,140200,904612400,13260,13260,13270,13260,472
20240213,140100,898353580,13260,13270,13270,13260,424
20240213,140000,892727270,13270,13270,13270,13270,153
20240213,135900,890696960,13270,13270,13270,13270,66
20240213,135800,889821140,13270,13270,13270,13270,248
20240213,135700,886530180,13270,13270,13280,13270,67
20240213,135600,885641050,13270,13270,13280,13270,107
20240213,135500,884220660,13270,13270,13270,13270,76
20240213,135400,883212140,13280,13270,13280,13270,43
20240213,135300,882641430,13280,13270,13280,13270,78
20240213,135200,881606340,13280,13280,13280,13280,14
20240213,135100,881420420,13270,13280,13280,13270,533
20240213,135000,874342510,13280,13270,13280,13270,18
20240213,134900,874103640,13270,13280,13290,13270,42
20240213,134800,873546030,13290,13270,13290,13270,153
20240213,134700,871514260,13270,13270,13270,13270,49
20240213,134600,870864030,13270,13260,13270,13260,1093
20240213,134500,856360540,13260,13260,13260,13260,51
20240213,134400,855684280,13270,13270,13270,13270,402
20240213,134300,850349740,13280,13270,13280,13270,40
20240213,134200,849818920,13270,13280,13280,13270,215
20240213,134100,846964520,13280,13290,13290,13280,131
20240213,134000,845224340,13280,13280,13290,13280,579
20240213,133900,837533220,13280,13280,13280,13280,55
20240213,133800,836802820,13280,13280,13280,13280,87
20240213,133700,835647460,13290,13280,13290,13280,241
20240213,133600,832445430,13280,13280,13290,13280,56
20240213,133500,831701740,13290,13300,13300,13280,566
20240213,133400,824180240,13290,13290,13300,13290,69
20240213,133300,823263210,13300,13300,13300,13290,775
20240213,133200,812963360,13290,13300,13300,13290,18
20240213,133100,812724120,13290,13300,13300,13290,111
20240213,133000,811248710,13300,13300,13300,13290,268
20240213,132900,807684480,13300,13290,13300,13290,83
20240213,132800,806581390,13300,13300,13300,13290,23
20240213,132700,806275650,13300,13300,13300,13290,763
20240213,132600,796127910,13300,13290,13300,13290,333
20240213,132500,791699530,13300,13300,13300,13300,0
20240213,132400,791699530,13300,13300,13300,13290,958
20240213,132300,778958560,13290,13300,13300,13290,33
20240213,132200,778519780,13300,13300,13300,13290,138
20240213,132100,776684890,13300,13300,13300,13300,80
20240213,132000,775620890,13300,13290,13300,13290,158
20240213,131900,773520060,13290,13290,13290,13290,100
20240213,131800,772191060,13290,13290,13290,13290,47
20240213,131700,771566430,13300,13290,13300,13290,171
20240213,131600,769292620,13290,13290,13300,13290,77
20240213,131500,768269280,13300,13300,13300,13300,743
20240213,131400,758387380,13310,13300,13310,13300,15
20240213,131300,758187870,13310,13300,13310,13300,207
20240213,131200,755433160,13300,13300,13310,13300,28
20240213,131100,755060740,13300,13300,13300,13300,50
20240213,131000,754395740,13310,13310,13310,13310,12
20240213,130900,754236020,13310,13310,13310,13310,58
20240213,130800,753464040,13320,13310,13320,13310,127
20240213,130700,751772910,13310,13310,13310,13310,0
20240213,130600,751772910,13310,13300,13310,13300,1026
20240213,130500,738117290,13300,13300,13300,13300,45
20240213,130400,737518790,13300,13300,13300,13300,336
20240213,130300,733049990,13300,13300,13300,13300,0
20240213,130200,733049990,13300,13300,13300,13300,45
20240213,130100,732451490,13300,13310,13310,13300,30
20240213,130000,732052310,13300,13310,13310,13300,55
20240213,125900,731320780,13300,13300,13300,13300,0
20240213,125800,731320780,13300,13310,13310,13300,67
20240213,125700,730429570,13310,13310,13310,13300,242
20240213,125600,727209030,13310,13310,13310,13310,13
20240213,125500,727036000,13310,13300,13310,13300,78
20240213,125400,725998290,13300,13300,13310,13300,415
20240213,125300,720478780,13300,13310,13310,13300,854
20240213,125200,709112510,13310,13310,13310,13310,0
20240213,125100,709112510,13310,13310,13320,13310,42
20240213,125000,708553470,13310,13320,13320,13310,863
20240213,124900,697065000,13320,13320,13320,13320,51
20240213,124800,696385680,13320,13320,13330,13320,392
20240213,124700,691163230,13320,13320,13320,13320,12
20240213,124600,691003390,13320,13320,13320,13320,56
20240213,124500,690257470,13320,13320,13320,13320,44
20240213,124400,689671390,13320,13330,13330,13320,56
20240213,124300,688925370,13320,13320,13320,13320,11
20240213,124200,688778850,13320,13320,13320,13320,47
20240213,124100,688152810,13330,13330,13330,13320,512
20240213,124000,681329960,13330,13330,13330,13330,60
20240213,123900,680530160,13330,13330,13330,13330,52
20240213,123800,679837000,13330,13330,13330,13330,0
20240213,123700,679837000,13330,13330,13330,13330,43
20240213,123600,679263810,13340,13330,13340,13330,83
20240213,123500,678156710,13340,13330,13340,13330,218
20240213,123400,675250660,13330,13330,13330,13330,0
20240213,123300,675250660,13330,13330,13330,13330,44
20240213,123200,674664140,13350,13350,13350,13350,1
20240213,123100,674650790,13330,13350,13350,13330,157
20240213,123000,672555820,13350,13340,13350,13340,112
20240213,122900,671061730,13340,13350,13350,13330,568
20240213,122800,663486090,13360,13350,13360,13350,53
20240213,122700,662778530,13350,13360,13360,13350,510
20240213,122600,655969930,13360,13360,13360,13360,312
20240213,122500,651801610,13370,13360,13370,13360,119
20240213,122400,650210770,13360,13370,13370,13360,100
20240213,122300,648874270,13370,13360,13370,13360,4
20240213,122200,648820820,13360,13370,13370,13360,242
20240213,122100,645587040,13370,13370,13370,13370,177
20240213,122000,643220550,13370,13380,13380,13370,59
20240213,121900,642431620,13380,13370,13380,13370,51
20240213,121800,641749700,13370,13380,13380,13370,123
20240213,121700,640103990,13380,13380,13380,13370,215
20240213,121600,637227750,13370,13370,13370,13370,137
20240213,121500,635396060,13370,13380,13380,13370,145
20240213,121400,633456410,13380,13400,13400,13370,106
20240213,121300,632037950,13390,13420,13420,13390,2106
20240213,121200,603815740,13420,13420,13420,13420,1
20240213,121100,603802320,13410,13410,13410,13410,44
20240213,121000,603212280,13410,13420,13420,13410,439
20240213,120900,597322800,13420,13430,13430,13420,51
20240213,120800,596638370,13420,13420,13420,13420,46
20240213,120700,596021050,13450,13420,13450,13420,32
20240213,120600,595591220,13420,13430,13430,13420,270
20240213,120500,591967070,13430,13420,13430,13420,289
20240213,120400,588088410,13410,13420,13420,13410,307
20240213,120300,583971490,13410,13410,13410,13410,215
20240213,120200,581088340,13410,13410,13410,13410,51
20240213,120100,580404430,13410,13410,13410,13410,37
20240213,120000,579908260,13410,13410,13410,13410,43
20240213,115900,579331630,13410,13410,13410,13410,203
20240213,115800,576609400,13410,13420,13420,13410,3
20240213,115700,576569160,13410,13410,13410,13410,65
20240213,115600,575697510,13410,13410,13410,13410,12
20240213,115500,575536590,13410,13410,13410,13410,232
20240213,115400,572425470,13420,13420,13420,13420,190
20240213,115300,569875670,13410,13410,13410,13410,44
20240213,115200,569285630,13420,13410,13420,13410,32
20240213,115100,568856310,13420,13420,13420,13410,126
20240213,115000,567165910,13430,13420,13430,13420,102
20240213,114900,565796480,13430,13430,13430,13430,106
20240213,114800,564372900,13420,13410,13430,13410,256
20240213,114700,560937880,13420,13420,13420,13420,3
20240213,114600,560897620,13430,13430,13430,13420,55
20240213,114500,560159410,13420,13420,13430,13410,150
20240213,114400,558146520,13410,13410,13410,13410,48
20240213,114300,557502840,13420,13420,13420,13420,0
20240213,114200,557502840,13420,13410,13420,13410,95
20240213,114100,556228410,13410,13410,13410,13410,11
20240213,114000,556080900,13420,13430,13430,13420,3
20240213,113900,556040630,13430,13420,13430,13420,185
20240213,113800,553557840,13430,13420,13430,13420,12
20240213,113700,553396790,13420,13420,13420,13420,51
20240213,113600,552712370,13420,13420,13420,13420,271
20240213,113500,549075550,13410,13420,13420,13410,291
20240213,113400,545172240,13410,13420,13420,13410,13
20240213,113300,544997900,13410,13410,13410,13410,51
20240213,113200,544313990,13410,13410,13420,13410,180
20240213,113100,541899890,13410,13420,13420,13410,712
20240213,113000,532351390,13420,13420,13420,13420,312
20240213,112900,528164350,13420,13420,13420,13420,0
20240213,112800,528164350,13420,13420,13420,13420,54
20240213,112700,527439670,13420,13420,13420,13420,197
20240213,112600,524795930,13440,13420,13440,13420,51
20240213,112500,524111490,13440,13430,13440,13430,132
20240213,112400,522338720,13430,13420,13430,13420,124
20240213,112300,520673850,13430,13430,13440,13430,213
20240213,112200,517813150,13430,13420,13430,13420,49
20240213,112100,517155560,13420,13420,13420,13420,37
20240213,112000,516659020,13410,13410,13410,13410,48
20240213,111900,516015340,13410,13450,13450,13410,272
20240213,111800,512361930,13450,13430,13450,13430,108
20240213,111700,510910350,13430,13430,13430,13420,46
20240213,111600,510293010,13420,13420,13420,13420,11
20240213,111500,510145390,13410,13420,13420,13410,60
20240213,111400,509340680,13420,13420,13420,13420,5
20240213,111300,509273580,13410,13410,13410,13410,45
20240213,111200,508670130,13410,13410,13410,13410,0
20240213,111100,508670130,13410,13420,13430,13410,456
20240213,111000,502550830,13420,13410,13420,13410,95
20240213,110900,501276370,13420,13420,13420,13420,0
20240213,110800,501276370,13420,13410,13420,13410,50
20240213,110700,500605860,13420,13420,13420,13420,463
20240213,110600,494392400,13420,13410,13420,13410,146
20240213,110500,492433540,13420,13420,13420,13420,521
20240213,110400,485441720,13420,13420,13420,13420,50
20240213,110300,484770720,13430,13430,13430,13430,970
20240213,110200,471743620,13430,13430,13430,13430,52
20240213,110100,471045260,13430,13430,13430,13430,80
20240213,110000,469970860,13440,13430,13440,13430,300
20240213,105900,465941280,13420,13420,13420,13420,46
20240213,105800,465323960,13430,13430,13430,13430,55
20240213,105700,464585310,13420,13430,13430,13420,14
20240213,105600,464397410,13430,13430,13430,13430,144
20240213,105500,462463490,13420,13420,13420,13420,47
20240213,105400,461832750,13420,13420,13420,13420,11
20240213,105300,461685130,13420,13420,13420,13420,249
20240213,105200,458343550,13420,13420,13420,13420,23
20240213,105100,458034890,13420,13420,13420,13420,48
20240213,105000,457390730,13410,13420,13420,13410,238
20240213,104900,454196890,13430,13430,13430,13430,111
20240213,104800,452706160,13420,13430,13430,13420,308
20240213,104700,448571050,13430,13430,13430,13430,38
20240213,104600,448060710,13430,13430,13430,13420,766
20240213,104500,437774420,13440,13440,13440,13440,28
20240213,104400,437398100,13440,13480,13480,13440,2203
20240213,104300,407747950,13480,13490,13490,13480,588
20240213,104200,399821700,13490,13500,13500,13490,641
20240213,104100,391173510,13490,13490,13490,13490,48
20240213,104000,390525990,13500,13500,13500,13500,22
20240213,103900,390228990,13490,13500,13500,13490,415
20240213,103800,384626610,13510,13510,13510,13510,0
20240213,103700,384626610,13510,13500,13510,13500,147
20240213,103600,382642100,13510,13510,13510,13510,1
20240213,103500,382628590,13500,13510,13510,13500,75
20240213,103400,381615960,13510,13510,13510,13510,10
20240213,103300,381480860,13510,13510,13510,13510,31
20240213,103200,381062050,13500,13500,13500,13500,0
20240213,103100,381062050,13500,13500,13500,13500,51
20240213,103000,380373550,13500,13500,13500,13490,267
20240213,102900,376769520,13490,13490,13490,13490,132
20240213,102800,374988840,13490,13490,13490,13480,210
20240213,102700,372156530,13490,13490,13490,13490,1
20240213,102600,372143040,13490,13490,13490,13480,61
20240213,102500,371320620,13490,13480,13490,13480,15
20240213,102400,371118390,13490,13500,13500,13490,290
20240213,102300,367205610,13500,13500,13500,13500,0
20240213,102200,367205610,13500,13510,13510,13500,447
20240213,102100,361170710,13510,13510,13510,13510,61
20240213,102000,360346600,13520,13520,13520,13520,44
20240213,101900,359751720,13510,13510,13510,13510,78
20240213,101800,358697940,13510,13510,13510,13510,0
20240213,101700,358697940,13510,13520,13520,13510,62
20240213,101600,357860310,13520,13520,13520,13520,2
20240213,101500,357833270,13510,13580,13580,13510,58
20240213,101400,357049500,13510,13510,13510,13510,0
20240213,101300,357049500,13510,13520,13520,13510,150
20240213,101200,355022000,13590,13500,13590,13500,969
20240213,101100,341922310,13510,13480,13510,13480,7
20240213,101000,341827920,13510,13480,13510,13480,53
20240213,100900,341113450,13520,13470,13520,13470,138
20240213,100800,339253160,13520,13510,13520,13470,51
20240213,100700,338565980,13510,13510,13510,13480,62
20240213,100600,337729950,13480,13480,13520,13480,341
20240213,100500,333129770,13520,13500,13520,13480,17
20240213,100400,332900510,13500,13510,13520,13500,698
20240213,100300,323475960,13520,13510,13520,13510,85
20240213,100200,322327600,13510,13520,13590,13510,578
20240213,100100,314511450,13590,13520,13590,13520,48
20240213,100000,313862350,13590,13590,13590,13520,3
20240213,095900,313821650,13600,13530,13600,13520,269
20240213,095800,310182510,13610,13610,13610,13610,0
20240213,095700,310182510,13610,13620,13620,13550,66
20240213,095600,309287070,13580,13530,13580,13510,390
20240213,095500,304009230,13530,13550,13550,13460,1486
20240213,095400,283938800,13550,13580,13580,13550,345
20240213,095300,279257910,13580,13580,13620,13580,51
20240213,095200,278565290,13630,13570,13630,13570,101
20240213,095100,277192660,13640,13640,13640,13640,1
20240213,095000,277179020,13630,13570,13630,13570,246
20240213,094900,273832260,13630,13620,13630,13620,10
20240213,094800,273696040,13620,13650,13650,13570,58
20240213,094700,272908370,13680,13650,13680,13550,6285
20240213,094600,187518990,13680,13680,13680,13630,52
20240213,094500,186809950,13670,13650,13680,13630,854
20240213,094400,175163060,13670,13690,13720,13650,796
20240213,094300,164274460,13700,13690,13700,13690,427
20240213,094200,158428810,13700,13700,13700,13700,150
20240213,094100,156373810,13700,13720,13720,13690,292
20240213,094000,152373130,13700,13700,13700,13700,2
20240213,093900,152345730,13770,13670,13770,13670,71
20240213,093800,151375060,13670,13660,13780,13660,301
20240213,093700,147260360,13780,13700,13780,13670,255
20240213,093600,143772590,13700,13750,13780,13700,1068
20240213,093500,129073390,13750,13650,13750,13650,165
20240213,093400,126813840,13670,13670,13710,13670,65
20240213,093300,125925180,13650,13620,13650,13620,151
20240213,093200,123865120,13610,13610,13610,13610,47
20240213,093100,123225450,13650,13620,13650,13620,252
20240213,093000,119793120,13620,13670,13670,13620,556
20240213,092900,112201890,13670,13660,13720,13660,482
20240213,092800,105613280,13670,13670,13710,13660,723
20240213,092700,95717330,13700,13690,13700,13650,207
20240213,092600,92889190,13670,13690,13700,13670,122
20240213,092500,91220040,13680,13680,13680,13670,100
20240213,092400,89852240,13680,13670,13680,13670,108
20240213,092300,88375640,13670,13670,13670,13670,62
20240213,092200,87528100,13680,13670,13680,13670,155
20240213,092100,85408010,13680,13720,13720,13680,419
20240213,092000,79675950,13720,13670,13720,13670,12
20240213,091900,79511780,13710,13670,13710,13670,121
20240213,091800,77856250,13740,13670,13750,13670,46
20240213,091700,77227280,13670,13670,13760,13670,60
20240213,091600,76406830,13670,13780,13780,13670,14
20240213,091500,76215230,13680,13770,13800,13650,1150
20240213,091400,60407340,13770,13760,13770,13730,123
20240213,091300,58715090,13760,13720,13760,13650,205
20240213,091200,55898610,13620,13740,13740,13620,758
20240213,091100,45538540,13740,13750,13760,13700,196
20240213,091000,42844170,13750,13700,13750,13700,12
20240213,090900,42679270,13750,13770,13770,13700,11
20240213,090800,42527930,13780,13700,13780,13670,580
20240213,090700,34554630,13700,13650,13750,13650,100
20240213,090600,33180710,13650,13760,13760,13610,549
20240213,090500,25683040,13760,13690,13770,13590,205
20240213,090400,22880430,13770,13730,13770,13690,275
20240213,090300,19107960,13750,13690,13750,13690,738
20240213,090200,8983050,13720,13720,13720,13720,221
20240213,090100,5950930,13760,13710,13760,13710,159
20240213,090000,3764820,13700,13690,13700,13690,275