KissMeData/089970/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195600,815426870,13100,13100,13100,13100,583
20240215,195500,815426870,13100,13100,13100,13100,0
20240215,195400,815426870,13100,13100,13100,13100,0
20240215,195300,815426870,13100,13100,13100,13100,0
20240215,195200,815426870,13100,13100,13100,13100,0
20240215,195100,815426870,13100,13100,13100,13100,0
20240215,195000,815426870,13100,13100,13100,13100,0
20240215,194900,815426870,13100,13100,13100,13100,0
20240215,194800,815426870,13100,13100,13100,13100,0
20240215,194700,815426870,13100,13100,13100,13100,0
20240215,194600,815426870,13100,13100,13100,13100,0
20240215,194500,815426870,13100,13100,13100,13100,0
20240215,194400,815426870,13100,13100,13100,13100,0
20240215,194300,815426870,13100,13100,13100,13100,0
20240215,194200,815426870,13100,13100,13100,13100,0
20240215,194100,815426870,13100,13100,13100,13100,0
20240215,194000,815426870,13100,13100,13100,13100,0
20240215,193900,815426870,13100,13100,13100,13100,0
20240215,193800,815426870,13100,13100,13100,13100,0
20240215,193700,815426870,13100,13100,13100,13100,0
20240215,193600,815426870,13100,13100,13100,13100,0
20240215,193500,815426870,13100,13100,13100,13100,0
20240215,193400,815426870,13100,13100,13100,13100,0
20240215,193300,815426870,13100,13100,13100,13100,0
20240215,193200,815426870,13100,13100,13100,13100,0
20240215,193100,815426870,13100,13100,13100,13100,0
20240215,193000,815426870,13100,13100,13100,13100,0
20240215,192900,815426870,13100,13100,13100,13100,0
20240215,192800,815426870,13100,13100,13100,13100,0
20240215,192700,815426870,13100,13100,13100,13100,0
20240215,192600,815426870,13100,13100,13100,13100,583
20240215,192500,815426870,13100,13100,13100,13100,0
20240215,192400,815426870,13100,13100,13100,13100,0
20240215,192300,815426870,13100,13100,13100,13100,0
20240215,192200,815426870,13100,13100,13100,13100,0
20240215,192100,815426870,13100,13100,13100,13100,0
20240215,192000,815426870,13100,13100,13100,13100,0
20240215,191900,815426870,13100,13100,13100,13100,0
20240215,191800,815426870,13100,13100,13100,13100,0
20240215,191700,815426870,13100,13100,13100,13100,0
20240215,191600,815426870,13100,13100,13100,13100,0
20240215,191500,815426870,13100,13100,13100,13100,0
20240215,191400,815426870,13100,13100,13100,13100,0
20240215,191300,815426870,13100,13100,13100,13100,0
20240215,191200,815426870,13100,13100,13100,13100,0
20240215,191100,815426870,13100,13100,13100,13100,0
20240215,191000,815426870,13100,13100,13100,13100,0
20240215,190900,815426870,13100,13100,13100,13100,0
20240215,190800,815426870,13100,13100,13100,13100,0
20240215,190700,815426870,13100,13100,13100,13100,0
20240215,190600,815426870,13100,13100,13100,13100,0
20240215,190500,815426870,13100,13100,13100,13100,0
20240215,190400,815426870,13100,13100,13100,13100,0
20240215,190300,815426870,13100,13100,13100,13100,0
20240215,190200,815426870,13100,13100,13100,13100,0
20240215,190100,815426870,13100,13100,13100,13100,0
20240215,190000,815426870,13100,13100,13100,13100,0
20240215,185900,815426870,13100,13100,13100,13100,0
20240215,185800,815426870,13100,13100,13100,13100,0
20240215,185700,815426870,13100,13100,13100,13100,0
20240215,185600,815426870,13100,13100,13100,13100,583
20240215,185500,815426870,13100,13100,13100,13100,0
20240215,185400,815426870,13100,13100,13100,13100,0
20240215,185300,815426870,13100,13100,13100,13100,0
20240215,185200,815426870,13100,13100,13100,13100,0
20240215,185100,815426870,13100,13100,13100,13100,0
20240215,185000,815426870,13100,13100,13100,13100,0
20240215,184900,815426870,13100,13100,13100,13100,0
20240215,184800,815426870,13100,13100,13100,13100,0
20240215,184700,815426870,13100,13100,13100,13100,0
20240215,184600,815426870,13100,13100,13100,13100,0
20240215,184500,815426870,13100,13100,13100,13100,0
20240215,184400,815426870,13100,13100,13100,13100,0
20240215,184300,815426870,13100,13100,13100,13100,0
20240215,184200,815426870,13100,13100,13100,13100,0
20240215,184100,815426870,13100,13100,13100,13100,0
20240215,184000,815426870,13100,13100,13100,13100,0
20240215,183900,815426870,13100,13100,13100,13100,0
20240215,183800,815426870,13100,13100,13100,13100,0
20240215,183700,815426870,13100,13100,13100,13100,0
20240215,183600,815426870,13100,13100,13100,13100,0
20240215,183500,815426870,13100,13100,13100,13100,0
20240215,183400,815426870,13100,13100,13100,13100,0
20240215,183300,815426870,13100,13100,13100,13100,0
20240215,183200,815426870,13100,13100,13100,13100,0
20240215,183100,815426870,13100,13100,13100,13100,0
20240215,183000,815426870,13100,13100,13100,13100,0
20240215,182900,815426870,13100,13100,13100,13100,0
20240215,182800,815426870,13100,13100,13100,13100,0
20240215,182700,815426870,13100,13100,13100,13100,0
20240215,182600,815426870,13100,13100,13100,13100,583
20240215,182500,815426870,13100,13100,13100,13100,0
20240215,182400,815426870,13100,13100,13100,13100,0
20240215,182300,815426870,13100,13100,13100,13100,0
20240215,182200,815426870,13100,13100,13100,13100,0
20240215,182100,815426870,13100,13100,13100,13100,0
20240215,182000,815426870,13100,13100,13100,13100,0
20240215,181900,815426870,13100,13100,13100,13100,0
20240215,181800,815426870,13100,13100,13100,13100,0
20240215,181700,815426870,13100,13100,13100,13100,0
20240215,181600,815426870,13100,13100,13100,13100,0
20240215,181500,815426870,13100,13100,13100,13100,0
20240215,181400,815426870,13100,13100,13100,13100,0
20240215,181300,815426870,13100,13100,13100,13100,0
20240215,181200,815426870,13100,13100,13100,13100,0
20240215,181100,815426870,13100,13100,13100,13100,0
20240215,181000,815426870,13100,13100,13100,13100,0
20240215,180900,815426870,13100,13100,13100,13100,0
20240215,180800,815426870,13100,13100,13100,13100,0
20240215,180700,815426870,13100,13100,13100,13100,0
20240215,180600,815426870,13100,13100,13100,13100,0
20240215,180500,815426870,13100,13100,13100,13100,0
20240215,180400,815426870,13100,13100,13100,13100,0
20240215,180300,815426870,13100,13100,13100,13100,0
20240215,180200,815426870,13100,13100,13100,13100,0
20240215,180100,815426870,13100,13100,13100,13100,0
20240215,180000,815426870,13100,13100,13100,13100,0
20240215,175900,815426870,13100,13100,13100,13100,0
20240215,175800,815426870,13100,13100,13100,13100,0
20240215,175700,815426870,13100,13100,13100,13100,0
20240215,175600,815426870,13100,13100,13100,13100,583
20240215,175500,815426870,13100,13100,13100,13100,0
20240215,175400,815426870,13100,13100,13100,13100,0
20240215,175300,815426870,13100,13100,13100,13100,0
20240215,175200,815426870,13100,13100,13100,13100,0
20240215,175100,815426870,13100,13100,13100,13100,0
20240215,175000,815426870,13100,13100,13100,13100,0
20240215,174900,815426870,13100,13100,13100,13100,0
20240215,174800,815426870,13100,13100,13100,13100,0
20240215,174700,815426870,13100,13100,13100,13100,0
20240215,174600,815426870,13100,13100,13100,13100,0
20240215,174500,815426870,13100,13100,13100,13100,0
20240215,174400,815426870,13100,13100,13100,13100,0
20240215,174300,815426870,13100,13100,13100,13100,0
20240215,174200,815426870,13100,13100,13100,13100,0
20240215,174100,815426870,13100,13100,13100,13100,0
20240215,174000,815426870,13100,13100,13100,13100,0
20240215,173900,815426870,13100,13100,13100,13100,0
20240215,173800,815426870,13100,13100,13100,13100,0
20240215,173700,815426870,13100,13100,13100,13100,0
20240215,173600,815426870,13100,13100,13100,13100,0
20240215,173500,815426870,13100,13100,13100,13100,0
20240215,173400,815426870,13100,13100,13100,13100,0
20240215,173300,815426870,13100,13100,13100,13100,0
20240215,173200,815426870,13100,13100,13100,13100,0
20240215,173100,815426870,13100,13100,13100,13100,0
20240215,173000,815426870,13100,13100,13100,13100,0
20240215,172900,815426870,13100,13100,13100,13100,0
20240215,172800,815426870,13100,13100,13100,13100,0
20240215,172700,815426870,13100,13100,13100,13100,0
20240215,172600,815426870,13100,13100,13100,13100,583
20240215,172500,815426870,13100,13100,13100,13100,0
20240215,172400,815426870,13100,13100,13100,13100,0
20240215,172300,815426870,13100,13100,13100,13100,0
20240215,172200,815426870,13100,13100,13100,13100,0
20240215,172100,815426870,13100,13100,13100,13100,0
20240215,172000,815426870,13100,13100,13100,13100,0
20240215,171900,815426870,13100,13100,13100,13100,0
20240215,171800,815426870,13100,13100,13100,13100,0
20240215,171700,815426870,13100,13100,13100,13100,0
20240215,171600,815426870,13100,13100,13100,13100,0
20240215,171500,815426870,13100,13100,13100,13100,0
20240215,171400,815426870,13100,13100,13100,13100,0
20240215,171300,815426870,13100,13100,13100,13100,0
20240215,171200,815426870,13100,13100,13100,13100,0
20240215,171100,815426870,13100,13100,13100,13100,0
20240215,171000,815426870,13100,13100,13100,13100,0
20240215,170900,815426870,13100,13100,13100,13100,0
20240215,170800,815426870,13100,13100,13100,13100,0
20240215,170700,815426870,13100,13100,13100,13100,0
20240215,170600,815426870,13100,13100,13100,13100,0
20240215,170500,815426870,13100,13100,13100,13100,0
20240215,170400,815426870,13100,13100,13100,13100,0
20240215,170300,815426870,13100,13100,13100,13100,0
20240215,170200,815426870,13100,13100,13100,13100,0
20240215,170100,815426870,13100,13100,13100,13100,0
20240215,170000,815426870,13100,13100,13100,13100,0
20240215,165900,815426870,13100,13100,13100,13100,0
20240215,165800,815426870,13100,13100,13100,13100,0
20240215,165700,815426870,13100,13100,13100,13100,0
20240215,165600,815426870,13100,13100,13100,13100,583
20240215,165500,815426870,13100,13100,13100,13100,0
20240215,165400,815426870,13100,13100,13100,13100,0
20240215,165300,815426870,13100,13100,13100,13100,0
20240215,165200,815426870,13100,13100,13100,13100,0
20240215,165100,815426870,13100,13100,13100,13100,0
20240215,165000,815426870,13100,13100,13100,13100,0
20240215,164900,815426870,13100,13100,13100,13100,0
20240215,164800,815426870,13100,13100,13100,13100,0
20240215,164700,815426870,13100,13100,13100,13100,0
20240215,164600,815426870,13100,13100,13100,13100,0
20240215,164500,815426870,13100,13100,13100,13100,0
20240215,164400,815426870,13100,13100,13100,13100,0
20240215,164300,815426870,13100,13100,13100,13100,0
20240215,164200,815426870,13100,13100,13100,13100,0
20240215,164100,815426870,13100,13100,13100,13100,0
20240215,164000,815426870,13100,13100,13100,13100,0
20240215,163900,815426870,13100,13100,13100,13100,0
20240215,163800,815426870,13100,13100,13100,13100,0
20240215,163700,815426870,13100,13100,13100,13100,0
20240215,163600,815426870,13100,13100,13100,13100,0
20240215,163500,815426870,13100,13100,13100,13100,0
20240215,163400,815426870,13100,13100,13100,13100,0
20240215,163300,815426870,13100,13100,13100,13100,0
20240215,163200,815426870,13100,13100,13100,13100,0
20240215,163100,815426870,13100,13100,13100,13100,0
20240215,163000,815426870,13100,13100,13100,13100,0
20240215,162900,815426870,13100,13100,13100,13100,0
20240215,162800,815426870,13100,13100,13100,13100,0
20240215,162700,815426870,13100,13100,13100,13100,0
20240215,162600,815426870,13100,13100,13100,13100,583
20240215,162500,815426870,13100,13100,13100,13100,0
20240215,162400,815426870,13100,13100,13100,13100,0
20240215,162300,815426870,13100,13100,13100,13100,0
20240215,162200,815426870,13100,13100,13100,13100,0
20240215,162100,815426870,13100,13100,13100,13100,0
20240215,162000,815426870,13100,13100,13100,13100,0
20240215,161900,815426870,13100,13100,13100,13100,0
20240215,161800,815426870,13100,13100,13100,13100,0
20240215,161700,815426870,13100,13100,13100,13100,0
20240215,161600,815426870,13100,13100,13100,13100,0
20240215,161500,815426870,13100,13100,13100,13100,0
20240215,161400,815426870,13100,13100,13100,13100,0
20240215,161300,815426870,13100,13100,13100,13100,0
20240215,161200,815426870,13100,13100,13100,13100,0
20240215,161100,815426870,13100,13100,13100,13100,0
20240215,161000,815426870,13100,13100,13100,13100,0
20240215,160900,815426870,13100,13100,13100,13100,0
20240215,160800,815426870,13100,13100,13100,13100,0
20240215,160700,815426870,13100,13100,13100,13100,0
20240215,160600,815426870,13100,13100,13100,13100,0
20240215,160500,815426870,13100,13100,13100,13100,0
20240215,160400,815426870,13100,13100,13100,13100,0
20240215,160300,815426870,13100,13100,13100,13100,0
20240215,160200,815426870,13100,13100,13100,13100,0
20240215,160100,815426870,13100,13100,13100,13100,0
20240215,160000,815426870,13100,13100,13100,13100,0
20240215,155900,815426870,13100,13100,13100,13100,0
20240215,155800,815426870,13100,13100,13100,13100,0
20240215,155700,815426870,13100,13100,13100,13100,0
20240215,155600,815426870,13100,13100,13100,13100,583
20240215,155500,815426870,13100,13100,13100,13100,0
20240215,155400,815426870,13100,13100,13100,13100,0
20240215,155300,815426870,13100,13100,13100,13100,0
20240215,155200,815426870,13100,13100,13100,13100,0
20240215,155100,815426870,13100,13100,13100,13100,0
20240215,155000,815426870,13100,13100,13100,13100,0
20240215,154900,815426870,13100,13100,13100,13100,0
20240215,154800,815426870,13100,13100,13100,13100,0
20240215,154700,815426870,13100,13100,13100,13100,0
20240215,154600,815426870,13100,13100,13100,13100,0
20240215,154500,815426870,13100,13100,13100,13100,0
20240215,154400,815426870,13100,13100,13100,13100,0
20240215,154300,815426870,13100,13100,13100,13100,0
20240215,154200,815426870,13100,13100,13100,13100,0
20240215,154100,815426870,13100,13100,13100,13100,0
20240215,154000,815426870,13100,13100,13100,13100,0
20240215,153900,815426870,13100,13100,13100,13100,0
20240215,153800,815426870,13100,13100,13100,13100,0
20240215,153700,815426870,13100,13100,13100,13100,0
20240215,153600,815426870,13100,13100,13100,13100,0
20240215,153500,815426870,13100,13100,13100,13100,0
20240215,153400,815426870,13100,13100,13100,13100,0
20240215,153300,815426870,13100,13100,13100,13100,0
20240215,153200,815426870,13100,13100,13100,13100,0
20240215,153100,815426870,13100,13100,13100,13100,0
20240215,153000,815426870,13100,13100,13100,13100,583
20240215,152900,807789570,13150,13150,13150,13150,0
20240215,152800,807789570,13150,13150,13150,13150,0
20240215,152700,807789570,13150,13150,13150,13150,0
20240215,152600,807789570,13150,13150,13150,13150,0
20240215,152500,807789570,13150,13150,13150,13150,0
20240215,152400,807789570,13150,13150,13150,13150,0
20240215,152300,807789570,13150,13150,13150,13150,0
20240215,152200,807789570,13150,13150,13150,13150,0
20240215,152100,807789570,13150,13150,13150,13150,0
20240215,152000,807789570,13150,13150,13150,13150,0
20240215,151900,807789570,13150,13150,13150,13150,75
20240215,151800,806803320,13150,13150,13150,13150,1
20240215,151700,806790170,13110,13110,13110,13110,0
20240215,151600,806790170,13110,13110,13110,13110,89
20240215,151500,805623380,13110,13120,13120,13100,192
20240215,151400,803104780,13130,13130,13130,13130,28
20240215,151300,802737140,13130,13130,13130,13130,22
20240215,151200,802448280,13150,13150,13150,13150,102
20240215,151100,801106980,13150,13150,13150,13150,0
20240215,151000,801106980,13150,13150,13150,13120,502
20240215,150900,794505740,13120,13130,13130,13120,110
20240215,150800,793062530,13120,13120,13120,13120,0
20240215,150700,793062530,13120,13120,13120,13120,0
20240215,150600,793062530,13120,13120,13120,13120,0
20240215,150500,793062530,13120,13120,13120,13120,38
20240215,150400,792563970,13120,13120,13120,13120,15
20240215,150300,792367170,13120,13120,13120,13120,4
20240215,150200,792314690,13120,13120,13120,13120,15
20240215,150100,792117890,13120,13120,13120,13120,30
20240215,150000,791724290,13100,13100,13110,13080,158
20240215,145900,789654170,13080,13180,13180,13080,200
20240215,145800,787034760,13180,13100,13180,13100,358
20240215,145700,782341180,13080,13080,13080,13080,333
20240215,145600,777985540,13080,13100,13100,13080,99
20240215,145500,776689840,13100,13090,13100,13090,59
20240215,145400,775917370,13090,13090,13090,13090,249
20240215,145300,772657960,13090,13110,13110,13090,59
20240215,145200,771884890,13120,13080,13120,13080,258
20240215,145100,768504270,13070,13110,13110,13070,267
20240215,145000,765011240,13120,13120,13120,13120,51
20240215,144900,764342120,13120,13120,13120,13110,174
20240215,144800,762059670,13120,13070,13120,13070,624
20240215,144700,753893720,13070,13070,13070,13060,186
20240215,144600,751463130,13090,13090,13090,13060,576
20240215,144500,743935140,13090,13090,13090,13080,337
20240215,144400,739523820,13090,13110,13110,13090,64
20240215,144300,738685890,13110,13120,13120,13110,89
20240215,144200,737519060,13120,13110,13150,13110,149
20240215,144100,735562660,13110,13110,13110,13110,182
20240215,144000,733176640,13110,13110,13120,13110,315
20240215,143900,729046730,13110,13110,13110,13110,132
20240215,143800,727316210,13100,13090,13100,13090,366
20240215,143700,722523900,13090,13100,13100,13090,131
20240215,143600,720809080,13100,13100,13100,13100,87
20240215,143500,719669380,13100,13110,13110,13100,201
20240215,143400,717034690,13110,13090,13110,13090,255
20240215,143300,713695200,13090,13110,13110,13090,232
20240215,143200,710654760,13110,13090,13110,13080,202
20240215,143100,708010020,13090,13100,13100,13090,91
20240215,143000,706818350,13110,13110,13110,13110,59
20240215,142900,706044860,13110,13080,13110,13080,465
20240215,142800,699951870,13080,13090,13090,13080,131
20240215,142700,698238150,13100,13100,13100,13100,39
20240215,142600,697727250,13110,13080,13110,13080,280
20240215,142500,694061740,13090,13100,13100,13090,94
20240215,142400,692830430,13110,13110,13110,13110,28
20240215,142300,692463350,13110,13090,13110,13090,317
20240215,142200,688309970,13100,13100,13100,13100,107
20240215,142100,686908270,13110,13110,13120,13110,115
20240215,142000,685400260,13110,13100,13110,13100,272
20240215,141900,681836640,13100,13100,13110,13100,85
20240215,141800,680722870,13100,13070,13100,13070,360
20240215,141700,676009020,13070,13070,13090,13070,762
20240215,141600,666044370,13070,13060,13070,13060,129
20240215,141500,664359620,13070,13080,13080,13070,191
20240215,141400,661862410,13090,13090,13090,13090,187
20240215,141300,659414580,13080,13080,13080,13080,137
20240215,141200,657622620,13090,13100,13100,13090,99
20240215,141100,656326380,13100,13100,13110,13100,297
20240215,141000,652434810,13100,13120,13120,13100,110
20240215,140900,650992860,13130,13150,13150,13130,334
20240215,140800,646607080,13140,13130,13150,13130,192
20240215,140700,644083710,13150,13130,13150,13130,29
20240215,140600,643702920,13150,13130,13150,13130,89
20240215,140500,642533690,13130,13130,13130,13130,199
20240215,140400,639920820,13100,13130,13140,13100,73
20240215,140300,638963070,13150,13150,13150,13150,43
20240215,140200,638397620,13150,13110,13150,13110,336
20240215,140100,633988760,13130,13100,13130,13100,213
20240215,140000,631195880,13100,13110,13110,13100,145
20240215,135900,629295490,13100,13110,13110,13100,172
20240215,135800,627040850,13110,13100,13110,13100,413
20240215,135700,621628050,13110,13100,13110,13100,611
20240215,135600,613623850,13110,13120,13120,13110,87
20240215,135500,612483250,13120,13130,13130,13110,167
20240215,135400,610293090,13130,13140,13140,13130,16
20240215,135300,610082870,13140,13150,13150,13140,118
20240215,135200,608531460,13140,13160,13160,13140,114
20240215,135100,607031870,13160,13160,13170,13160,156
20240215,135000,604978820,13170,13180,13180,13170,108
20240215,134900,603556080,13170,13200,13200,13160,1004
20240215,134800,590326610,13210,13210,13210,13210,466
20240215,134700,584170750,13210,13220,13220,13210,108
20240215,134600,582743550,13220,13210,13240,13210,254
20240215,134500,579385180,13210,13220,13220,13210,75
20240215,134400,578393970,13220,13240,13240,13220,52
20240215,134300,577705690,13240,13240,13240,13240,47
20240215,134200,577083410,13240,13270,13270,13240,51
20240215,134100,576407170,13280,13290,13290,13280,80
20240215,134000,575344760,13280,13280,13290,13280,61
20240215,133900,574534640,13280,13280,13280,13280,28
20240215,133800,574162800,13290,13290,13300,13290,120
20240215,133700,572567950,13300,13310,13310,13300,60
20240215,133600,571769650,13280,13300,13300,13280,89
20240215,133500,570586680,13280,13280,13280,13280,0
20240215,133400,570586680,13280,13280,13280,13280,1
20240215,133300,570573400,13270,13310,13310,13270,48
20240215,133200,569934560,13310,13310,13310,13310,6
20240215,133100,569854700,13310,13310,13310,13310,109
20240215,133000,568403910,13320,13320,13320,13320,37
20240215,132900,567911070,13300,13300,13300,13300,3
20240215,132800,567871170,13250,13220,13250,13220,146
20240215,132700,565940750,13200,13200,13200,13200,0
20240215,132600,565940750,13200,13230,13230,13200,93
20240215,132500,564711280,13220,13250,13250,13220,55
20240215,132400,563982840,13250,13250,13250,13250,111
20240215,132300,562512090,13250,13250,13250,13250,42
20240215,132200,561955590,13250,13270,13270,13250,7
20240215,132100,561862820,13280,13280,13280,13280,110
20240215,132000,560402020,13280,13280,13280,13280,37
20240215,131900,559910660,13280,13280,13280,13280,8
20240215,131800,559804420,13280,13280,13280,13270,135
20240215,131700,558011650,13280,13280,13280,13280,25
20240215,131600,557679650,13290,13290,13290,13290,23
20240215,131500,557373980,13290,13290,13290,13290,26
20240215,131400,557028440,13290,13290,13290,13290,22
20240215,131300,556736060,13290,13300,13300,13290,53
20240215,131200,556031600,13300,13300,13300,13300,89
20240215,131100,554847900,13300,13300,13300,13300,22
20240215,131000,554555300,13300,13300,13300,13300,42
20240215,130900,553996700,13300,13310,13310,13300,95
20240215,130800,552732330,13310,13300,13310,13300,17
20240215,130700,552506120,13310,13310,13310,13310,22
20240215,130600,552213300,13310,13310,13310,13310,25
20240215,130500,551880550,13310,13300,13310,13300,96
20240215,130400,550602850,13300,13300,13310,13300,18
20240215,130300,550363350,13300,13300,13300,13300,0
20240215,130200,550363350,13300,13300,13300,13300,89
20240215,130100,549179650,13300,13300,13300,13300,6
20240215,130000,549099850,13310,13310,13310,13310,43
20240215,125900,548527520,13300,13310,13310,13300,174
20240215,125800,546212670,13290,13280,13290,13280,116
20240215,125700,544671090,13280,13290,13290,13280,178
20240215,125600,542305530,13280,13280,13280,13280,15
20240215,125500,542106330,13280,13300,13300,13280,89
20240215,125400,540923360,13310,13310,13310,13310,22
20240215,125300,540630540,13310,13320,13320,13310,156
20240215,125200,538553530,13300,13300,13300,13280,944
20240215,125100,526008450,13270,13270,13270,13270,8
20240215,125000,525902290,13270,13270,13270,13270,31
20240215,124900,525490920,13270,13270,13270,13270,55
20240215,124800,524761070,13270,13270,13270,13270,88
20240215,124700,523593310,13260,13250,13260,13250,220
20240215,124600,520676280,13250,13250,13250,13250,11
20240215,124500,520530530,13260,13260,13260,13260,22
20240215,124400,520238810,13260,13260,13260,13260,134
20240215,124300,518461970,13260,13260,13260,13260,82
20240215,124200,517374650,13240,13260,13260,13240,97
20240215,124100,516089290,13270,13260,13270,13260,49
20240215,124000,515439100,13260,13260,13260,13260,23
20240215,123900,515134120,13260,13300,13300,13260,45
20240215,123800,514536290,13280,13280,13290,13280,99
20240215,123700,513221470,13280,13280,13280,13280,5
20240215,123600,513155070,13290,13290,13290,13290,107
20240215,123500,511733040,13290,13290,13290,13290,17
20240215,123400,511507110,13300,13290,13300,13290,114
20240215,123300,509991090,13290,13300,13300,13290,34
20240215,123200,509539000,13290,13300,13300,13290,42
20240215,123100,508980580,13300,13270,13300,13270,592
20240215,123000,501108940,13270,13270,13270,13270,68
20240215,122900,500206580,13260,13270,13270,13260,28
20240215,122800,499835080,13270,13270,13270,13270,134
20240215,122700,498056900,13270,13260,13270,13260,36
20240215,122600,497579210,13270,13270,13270,13270,169
20240215,122500,495336580,13260,13250,13260,13250,83
20240215,122400,494236180,13250,13260,13270,13250,24
20240215,122300,493917960,13270,13280,13280,13270,13
20240215,122200,493745350,13290,13260,13290,13260,531
20240215,122100,486690330,13270,13280,13280,13270,129
20240215,122000,484978400,13280,13280,13280,13280,13
20240215,121900,484805760,13270,13250,13270,13250,270
20240215,121800,481225480,13250,13250,13250,13250,99
20240215,121700,479913730,13230,13230,13230,13230,0
20240215,121600,479913730,13230,13270,13270,13230,28
20240215,121500,479542890,13210,13210,13210,13210,0
20240215,121400,479542890,13210,13210,13210,13210,0
20240215,121300,479542890,13210,13220,13220,13210,89
20240215,121200,478366880,13200,13260,13260,13200,29
20240215,121100,477983620,13270,13270,13270,13270,22
20240215,121000,477691680,13270,13270,13270,13270,55
20240215,120900,476961830,13280,13270,13280,13270,114
20240215,120800,475448360,13280,13280,13280,13280,10
20240215,120700,475315560,13280,13280,13280,13280,22
20240215,120600,475023400,13280,13280,13280,13280,89
20240215,120500,473841480,13280,13260,13280,13260,21
20240215,120400,473562770,13260,13230,13260,13230,154
20240215,120300,471523410,13220,13220,13220,13220,886
20240215,120200,459810490,13220,13220,13220,13220,0
20240215,120100,459810490,13220,13220,13220,13220,22
20240215,120000,459519650,13220,13220,13220,13220,169
20240215,115900,457285470,13200,13200,13200,13200,78
20240215,115800,456255870,13200,13220,13220,13200,30
20240215,115700,455859430,13220,13210,13220,13210,170
20240215,115600,453613180,13210,13210,13210,13210,23
20240215,115500,453309350,13210,13210,13210,13210,40
20240215,115400,452780950,13210,13210,13220,13210,83
20240215,115300,451683810,13210,13220,13220,13210,24
20240215,115200,451366550,13220,13220,13220,13220,0
20240215,115100,451366550,13220,13220,13220,13220,110
20240215,115000,449912350,13220,13220,13220,13220,22
20240215,114900,449621510,13220,13220,13220,13220,42
20240215,114800,449066270,13220,13220,13220,13220,90
20240215,114700,447876470,13220,13220,13220,13220,10
20240215,114600,447744270,13210,13210,13210,13210,45
20240215,114500,447149820,13210,13210,13210,13210,90
20240215,114400,445960920,13190,13190,13190,13190,0
20240215,114300,445960920,13190,13190,13190,13190,19
20240215,114200,445710310,13190,13200,13200,13190,69
20240215,114100,444799540,13190,13190,13190,13190,20
20240215,114000,444535740,13190,13190,13190,13190,69
20240215,113900,443625630,13190,13190,13190,13190,2
20240215,113800,443599250,13190,13180,13190,13180,91
20240215,113700,442399110,13180,13190,13190,13180,54
20240215,113600,441687260,13190,13190,13190,13190,89
20240215,113500,440513350,13180,13170,13180,13170,157
20240215,113400,438444160,13170,13180,13180,13170,41
20240215,113300,437903880,13180,13180,13180,13180,25
20240215,113200,437574380,13180,13180,13180,13180,91
20240215,113100,436375000,13180,13180,13180,13180,0
20240215,113000,436375000,13180,13180,13180,13170,75
20240215,112900,435386510,13190,13180,13190,13180,72
20240215,112800,434436840,13180,13180,13180,13180,2
20240215,112700,434410480,13180,13180,13180,13180,64
20240215,112600,433566960,13190,13200,13200,13190,216
20240215,112500,430717080,13200,13200,13200,13200,22
20240215,112400,430426680,13200,13180,13200,13180,151
20240215,112300,428435300,13180,13170,13180,13170,215
20240215,112200,425603050,13170,13170,13170,13170,10
20240215,112100,425471350,13170,13170,13170,13170,39
20240215,112000,424957720,13150,13150,13150,13150,5
20240215,111900,424891970,13140,13150,13160,13140,619
20240215,111800,416751150,13140,13140,13140,13140,181
20240215,111700,414372810,13140,13140,13140,13140,15
20240215,111600,414175710,13120,13110,13120,13110,285
20240215,111500,410437460,13110,13110,13110,13110,0
20240215,111400,410437460,13110,13120,13120,13110,62
20240215,111300,409624240,13120,13100,13130,13100,77
20240215,111200,408614080,13110,13120,13120,13110,55
20240215,111100,407892630,13120,13120,13120,13120,118
20240215,111000,406344470,13140,13110,13140,13110,6
20240215,110900,406265700,13110,13120,13120,13110,188
20240215,110800,403800690,13110,13110,13110,13110,7
20240215,110700,403708920,13110,13130,13130,13110,113
20240215,110600,402225250,13100,13100,13100,13100,96
20240215,110500,400967650,13100,13100,13100,13100,8
20240215,110400,400862850,13080,13080,13080,13080,105
20240215,110300,399489450,13080,13070,13080,13070,77
20240215,110200,398482320,13080,13070,13080,13070,9
20240215,110100,398364680,13050,13090,13090,13050,107
20240215,110000,396967780,13070,13050,13070,13050,116
20240215,105900,395451980,13050,13040,13050,13030,384
20240215,105800,390444530,13050,13050,13050,13040,244
20240215,105700,387261310,13050,13050,13050,13040,107
20240215,105600,385865080,13060,13070,13070,13060,1035
20240215,105500,372347760,13070,13080,13080,13070,884
20240215,105400,360786020,13080,13100,13100,13080,1066
20240215,105300,346832780,13110,13120,13120,13110,190
20240215,105200,344341740,13120,13130,13130,13120,150
20240215,105100,342372910,13130,13130,13130,13120,127
20240215,105000,340705910,13140,13170,13170,13140,1649
20240215,104900,319013350,13170,13160,13170,13160,113
20240215,104800,317525250,13160,13170,13170,13160,242
20240215,104700,314339170,13180,13180,13180,13170,68
20240215,104600,313442950,13180,13190,13190,13180,107
20240215,104500,312031650,13200,13180,13200,13180,121
20240215,104400,310436670,13180,13180,13180,13180,98
20240215,104300,309145030,13190,13190,13190,13190,144
20240215,104200,307245670,13190,13200,13250,13190,170
20240215,104100,304999210,13200,13200,13200,13190,111
20240215,104000,303534130,13190,13190,13190,13190,167
20240215,103900,301331400,13180,13180,13180,13180,99
20240215,103800,300026580,13170,13240,13240,13170,121
20240215,103700,298431400,13240,13180,13240,13180,108
20240215,103600,297007420,13160,13160,13160,13160,99
20240215,103500,295704580,13160,13190,13190,13160,264
20240215,103400,292226570,13190,13190,13200,13180,156
20240215,103300,290168960,13190,13180,13200,13180,191
20240215,103200,287649510,13170,13190,13190,13170,208
20240215,103100,284906840,13190,13240,13240,13190,5
20240215,103000,284840690,13200,13240,13240,13190,123
20240215,102900,283217080,13190,13190,13190,13180,135
20240215,102800,281436790,13250,13210,13250,13190,504
20240215,102700,274779520,13250,13230,13250,13210,222
20240215,102600,271843510,13220,13230,13250,13220,143
20240215,102500,269952020,13220,13220,13220,13210,108
20240215,102400,268524270,13220,13230,13230,13220,163
20240215,102300,266368280,13210,13260,13260,13210,66
20240215,102200,265495030,13260,13240,13260,13200,236
20240215,102100,262372010,13240,13220,13240,13210,125
20240215,102000,260719510,13210,13210,13210,13210,99
20240215,101900,259411720,13210,13210,13210,13210,77
20240215,101800,258394550,13210,13210,13210,13210,64
20240215,101700,257549110,13210,13230,13240,13210,164
20240215,101600,255381530,13220,13290,13290,13220,546
20240215,101500,248141110,13290,13330,13330,13290,455
20240215,101400,242084810,13330,13330,13330,13310,179
20240215,101300,239699930,13320,13320,13320,13320,225
20240215,101200,236702930,13330,13330,13330,13330,84
20240215,101100,235583210,13330,13320,13330,13320,27
20240215,101000,235223550,13320,13370,13370,13320,350
20240215,100900,230558960,13370,13420,13420,13370,111
20240215,100800,229072390,13460,13420,13460,13420,110
20240215,100700,227595790,13410,13450,13460,13410,315
20240215,100600,223370280,13420,13420,13420,13420,159
20240215,100500,221236500,13420,13420,13420,13420,99
20240215,100400,219907920,13450,13410,13450,13410,225
20240215,100300,216887090,13420,13460,13460,13420,403
20240215,100200,211469870,13460,13470,13480,13460,417
20240215,100100,205853810,13460,13470,13470,13460,394
20240215,100000,200547620,13470,13460,13480,13460,216
20240215,095900,197638770,13460,13450,13460,13450,174
20240215,095800,195297540,13440,13440,13450,13440,909
20240215,095700,183076360,13440,13440,13450,13410,72
20240215,095600,182108360,13440,13450,13450,13410,49
20240215,095500,181450710,13450,13430,13450,13430,156
20240215,095400,179354320,13440,13370,13440,13370,859
20240215,095300,167842270,13370,13290,13370,13290,3730
20240215,095200,118138470,13300,13290,13300,13290,267
20240215,095100,114589600,13270,13270,13270,13270,2
20240215,095000,114563060,13290,13290,13290,13290,37
20240215,094900,114071330,13290,13290,13290,13290,102
20240215,094800,112715750,13270,13270,13270,13270,0
20240215,094700,112715750,13270,13270,13270,13270,0
20240215,094600,112715750,13270,13270,13290,13260,122
20240215,094500,111097460,13290,13270,13290,13270,265
20240215,094400,107579310,13270,13270,13270,13270,0
20240215,094300,107579310,13270,13270,13270,13270,4
20240215,094200,107526230,13250,13260,13260,13250,300
20240215,094100,103551130,13260,13260,13270,13260,132
20240215,094000,101800730,13250,13240,13250,13240,56
20240215,093900,101058750,13240,13240,13240,13240,91
20240215,093800,99853910,13240,13240,13240,13240,29
20240215,093700,99469950,13240,13220,13240,13220,1357
20240215,093600,81527320,13220,13220,13220,13220,0
20240215,093500,81527320,13220,13220,13220,13220,0
20240215,093400,81527320,13220,13220,13220,13220,3
20240215,093300,81487660,13190,13190,13190,13190,10
20240215,093200,81355760,13180,13180,13180,13180,0
20240215,093100,81355760,13180,13180,13180,13180,82
20240215,093000,80275000,13200,13190,13200,13190,828
20240215,092900,69350160,13190,13190,13190,13190,23
20240215,092800,69046790,13190,13190,13190,13190,0
20240215,092700,69046790,13190,13140,13190,13140,365
20240215,092600,64245500,13140,13140,13140,13140,27
20240215,092500,63890720,13140,13140,13140,13140,230
20240215,092400,60868520,13160,13160,13160,13160,0
20240215,092300,60868520,13160,13160,13160,13160,0
20240215,092200,60868520,13160,13190,13190,13160,81
20240215,092100,59800550,13200,13190,13200,13190,39
20240215,092000,59285840,13190,13190,13190,13190,98
20240215,091900,57993220,13190,13200,13200,13190,733
20240215,091800,48317820,13210,13210,13210,13210,147
20240215,091700,46375950,13210,13210,13210,13210,53
20240215,091600,45675820,13200,13200,13200,13200,78
20240215,091500,44646220,13210,13210,13210,13210,55
20240215,091400,43919670,13240,13240,13240,13240,0
20240215,091300,43919670,13240,13240,13240,13240,5
20240215,091200,43853470,13240,13240,13240,13240,0
20240215,091100,43853470,13240,13240,13240,13240,0
20240215,091000,43853470,13240,13240,13240,13240,19
20240215,090900,43601910,13240,13250,13250,13240,79
20240215,090800,42555200,13250,13190,13250,13190,183
20240215,090700,40134920,13140,13150,13150,13140,75
20240215,090600,39148730,13130,13130,13130,13130,0
20240215,090500,39148730,13130,13130,13130,13130,0
20240215,090400,39148730,13130,13180,13180,13130,647
20240215,090300,30626820,13180,13140,13180,13140,59
20240215,090200,29850690,13150,13150,13150,13150,0
20240215,090100,29850690,13150,13150,13150,13150,0
20240215,090000,29850690,13150,13250,13250,13060,2275