KissMeData/033160/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191400,1799561860,13090,13090,13090,13090,4924
20240219,191300,1799561860,13090,13090,13090,13090,0
20240219,191200,1799561860,13090,13090,13090,13090,0
20240219,191100,1799561860,13090,13090,13090,13090,0
20240219,191000,1799561860,13090,13090,13090,13090,0
20240219,190900,1799561860,13090,13090,13090,13090,0
20240219,190800,1799561860,13090,13090,13090,13090,0
20240219,190700,1799561860,13090,13090,13090,13090,0
20240219,190600,1799561860,13090,13090,13090,13090,0
20240219,190500,1799561860,13090,13090,13090,13090,0
20240219,190400,1799561860,13090,13090,13090,13090,0
20240219,190300,1799561860,13090,13090,13090,13090,0
20240219,190200,1799561860,13090,13090,13090,13090,0
20240219,190100,1799561860,13090,13090,13090,13090,0
20240219,190000,1799561860,13090,13090,13090,13090,0
20240219,185900,1799561860,13090,13090,13090,13090,0
20240219,185800,1799561860,13090,13090,13090,13090,0
20240219,185700,1799561860,13090,13090,13090,13090,0
20240219,185600,1799561860,13090,13090,13090,13090,0
20240219,185500,1799561860,13090,13090,13090,13090,0
20240219,185400,1799561860,13090,13090,13090,13090,0
20240219,185300,1799561860,13090,13090,13090,13090,0
20240219,185200,1799561860,13090,13090,13090,13090,0
20240219,185100,1799561860,13090,13090,13090,13090,0
20240219,185000,1799561860,13090,13090,13090,13090,0
20240219,184900,1799561860,13090,13090,13090,13090,0
20240219,184800,1799561860,13090,13090,13090,13090,0
20240219,184700,1799561860,13090,13090,13090,13090,0
20240219,184600,1799561860,13090,13090,13090,13090,0
20240219,184500,1799561860,13090,13090,13090,13090,0
20240219,184400,1799561860,13090,13090,13090,13090,4924
20240219,184300,1799561860,13090,13090,13090,13090,0
20240219,184200,1799561860,13090,13090,13090,13090,0
20240219,184100,1799561860,13090,13090,13090,13090,0
20240219,184000,1799561860,13090,13090,13090,13090,0
20240219,183900,1799561860,13090,13090,13090,13090,0
20240219,183800,1799561860,13090,13090,13090,13090,0
20240219,183700,1799561860,13090,13090,13090,13090,0
20240219,183600,1799561860,13090,13090,13090,13090,0
20240219,183500,1799561860,13090,13090,13090,13090,0
20240219,183400,1799561860,13090,13090,13090,13090,0
20240219,183300,1799561860,13090,13090,13090,13090,0
20240219,183200,1799561860,13090,13090,13090,13090,0
20240219,183100,1799561860,13090,13090,13090,13090,0
20240219,183000,1799561860,13090,13090,13090,13090,0
20240219,182900,1799561860,13090,13090,13090,13090,0
20240219,182800,1799561860,13090,13090,13090,13090,0
20240219,182700,1799561860,13090,13090,13090,13090,0
20240219,182600,1799561860,13090,13090,13090,13090,0
20240219,182500,1799561860,13090,13090,13090,13090,0
20240219,182400,1799561860,13090,13090,13090,13090,0
20240219,182300,1799561860,13090,13090,13090,13090,0
20240219,182200,1799561860,13090,13090,13090,13090,0
20240219,182100,1799561860,13090,13090,13090,13090,0
20240219,182000,1799561860,13090,13090,13090,13090,0
20240219,181900,1799561860,13090,13090,13090,13090,0
20240219,181800,1799561860,13090,13090,13090,13090,0
20240219,181700,1799561860,13090,13090,13090,13090,0
20240219,181600,1799561860,13090,13090,13090,13090,0
20240219,181500,1799561860,13090,13090,13090,13090,0
20240219,181400,1799561860,13090,13090,13090,13090,4924
20240219,181300,1799561860,13090,13090,13090,13090,0
20240219,181200,1799561860,13090,13090,13090,13090,0
20240219,181100,1799561860,13090,13090,13090,13090,0
20240219,181000,1799561860,13090,13090,13090,13090,0
20240219,180900,1799561860,13090,13090,13090,13090,0
20240219,180800,1799561860,13090,13090,13090,13090,0
20240219,180700,1799561860,13090,13090,13090,13090,0
20240219,180600,1799561860,13090,13090,13090,13090,0
20240219,180500,1799561860,13090,13090,13090,13090,0
20240219,180400,1799561860,13090,13090,13090,13090,0
20240219,180300,1799561860,13090,13090,13090,13090,0
20240219,180200,1799561860,13090,13090,13090,13090,0
20240219,180100,1799561860,13090,13090,13090,13090,0
20240219,180000,1799561860,13090,13090,13090,13090,0
20240219,175900,1799561860,13090,13090,13090,13090,0
20240219,175800,1799561860,13090,13090,13090,13090,0
20240219,175700,1799561860,13090,13090,13090,13090,0
20240219,175600,1799561860,13090,13090,13090,13090,0
20240219,175500,1799561860,13090,13090,13090,13090,0
20240219,175400,1799561860,13090,13090,13090,13090,0
20240219,175300,1799561860,13090,13090,13090,13090,0
20240219,175200,1799561860,13090,13090,13090,13090,0
20240219,175100,1799561860,13090,13090,13090,13090,0
20240219,175000,1799561860,13090,13090,13090,13090,0
20240219,174900,1799561860,13090,13090,13090,13090,0
20240219,174800,1799561860,13090,13090,13090,13090,0
20240219,174700,1799561860,13090,13090,13090,13090,0
20240219,174600,1799561860,13090,13090,13090,13090,0
20240219,174500,1799561860,13090,13090,13090,13090,0
20240219,174400,1799561860,13090,13090,13090,13090,4924
20240219,174300,1799561860,13090,13090,13090,13090,0
20240219,174200,1799561860,13090,13090,13090,13090,0
20240219,174100,1799561860,13090,13090,13090,13090,0
20240219,174000,1799561860,13090,13090,13090,13090,0
20240219,173900,1799561860,13090,13090,13090,13090,0
20240219,173800,1799561860,13090,13090,13090,13090,0
20240219,173700,1799561860,13090,13090,13090,13090,0
20240219,173600,1799561860,13090,13090,13090,13090,0
20240219,173500,1799561860,13090,13090,13090,13090,0
20240219,173400,1799561860,13090,13090,13090,13090,0
20240219,173300,1799561860,13090,13090,13090,13090,0
20240219,173200,1799561860,13090,13090,13090,13090,0
20240219,173100,1799561860,13090,13090,13090,13090,0
20240219,173000,1799561860,13090,13090,13090,13090,0
20240219,172900,1799561860,13090,13090,13090,13090,0
20240219,172800,1799561860,13090,13090,13090,13090,0
20240219,172700,1799561860,13090,13090,13090,13090,0
20240219,172600,1799561860,13090,13090,13090,13090,0
20240219,172500,1799561860,13090,13090,13090,13090,0
20240219,172400,1799561860,13090,13090,13090,13090,0
20240219,172300,1799561860,13090,13090,13090,13090,0
20240219,172200,1799561860,13090,13090,13090,13090,0
20240219,172100,1799561860,13090,13090,13090,13090,0
20240219,172000,1799561860,13090,13090,13090,13090,0
20240219,171900,1799561860,13090,13090,13090,13090,0
20240219,171800,1799561860,13090,13090,13090,13090,0
20240219,171700,1799561860,13090,13090,13090,13090,0
20240219,171600,1799561860,13090,13090,13090,13090,0
20240219,171500,1799561860,13090,13090,13090,13090,0
20240219,171400,1799561860,13090,13090,13090,13090,4924
20240219,171300,1799561860,13090,13090,13090,13090,0
20240219,171200,1799561860,13090,13090,13090,13090,0
20240219,171100,1799561860,13090,13090,13090,13090,0
20240219,171000,1799561860,13090,13090,13090,13090,0
20240219,170900,1799561860,13090,13090,13090,13090,0
20240219,170800,1799561860,13090,13090,13090,13090,0
20240219,170700,1799561860,13090,13090,13090,13090,0
20240219,170600,1799561860,13090,13090,13090,13090,0
20240219,170500,1799561860,13090,13090,13090,13090,0
20240219,170400,1799561860,13090,13090,13090,13090,0
20240219,170300,1799561860,13090,13090,13090,13090,0
20240219,170200,1799561860,13090,13090,13090,13090,0
20240219,170100,1799561860,13090,13090,13090,13090,0
20240219,170000,1799561860,13090,13090,13090,13090,0
20240219,165900,1799561860,13090,13090,13090,13090,0
20240219,165800,1799561860,13090,13090,13090,13090,0
20240219,165700,1799561860,13090,13090,13090,13090,0
20240219,165600,1799561860,13090,13090,13090,13090,0
20240219,165500,1799561860,13090,13090,13090,13090,0
20240219,165400,1799561860,13090,13090,13090,13090,0
20240219,165300,1799561860,13090,13090,13090,13090,0
20240219,165200,1799561860,13090,13090,13090,13090,0
20240219,165100,1799561860,13090,13090,13090,13090,0
20240219,165000,1799561860,13090,13090,13090,13090,0
20240219,164900,1799561860,13090,13090,13090,13090,0
20240219,164800,1799561860,13090,13090,13090,13090,0
20240219,164700,1799561860,13090,13090,13090,13090,0
20240219,164600,1799561860,13090,13090,13090,13090,0
20240219,164500,1799561860,13090,13090,13090,13090,0
20240219,164400,1799561860,13090,13090,13090,13090,4924
20240219,164300,1799561860,13090,13090,13090,13090,0
20240219,164200,1799561860,13090,13090,13090,13090,0
20240219,164100,1799561860,13090,13090,13090,13090,0
20240219,164000,1799561860,13090,13090,13090,13090,0
20240219,163900,1799561860,13090,13090,13090,13090,0
20240219,163800,1799561860,13090,13090,13090,13090,0
20240219,163700,1799561860,13090,13090,13090,13090,0
20240219,163600,1799561860,13090,13090,13090,13090,0
20240219,163500,1799561860,13090,13090,13090,13090,0
20240219,163400,1799561860,13090,13090,13090,13090,0
20240219,163300,1799561860,13090,13090,13090,13090,0
20240219,163200,1799561860,13090,13090,13090,13090,0
20240219,163100,1799561860,13090,13090,13090,13090,0
20240219,163000,1799561860,13090,13090,13090,13090,0
20240219,162900,1799561860,13090,13090,13090,13090,0
20240219,162800,1799561860,13090,13090,13090,13090,0
20240219,162700,1799561860,13090,13090,13090,13090,0
20240219,162600,1799561860,13090,13090,13090,13090,0
20240219,162500,1799561860,13090,13090,13090,13090,0
20240219,162400,1799561860,13090,13090,13090,13090,0
20240219,162300,1799561860,13090,13090,13090,13090,0
20240219,162200,1799561860,13090,13090,13090,13090,0
20240219,162100,1799561860,13090,13090,13090,13090,0
20240219,162000,1799561860,13090,13090,13090,13090,0
20240219,161900,1799561860,13090,13090,13090,13090,0
20240219,161800,1799561860,13090,13090,13090,13090,0
20240219,161700,1799561860,13090,13090,13090,13090,0
20240219,161600,1799561860,13090,13090,13090,13090,0
20240219,161500,1799561860,13090,13090,13090,13090,0
20240219,161400,1799561860,13090,13090,13090,13090,4924
20240219,161300,1799561860,13090,13090,13090,13090,0
20240219,161200,1799561860,13090,13090,13090,13090,0
20240219,161100,1799561860,13090,13090,13090,13090,0
20240219,161000,1799561860,13090,13090,13090,13090,0
20240219,160900,1799561860,13090,13090,13090,13090,0
20240219,160800,1799561860,13090,13090,13090,13090,0
20240219,160700,1799561860,13090,13090,13090,13090,0
20240219,160600,1799561860,13090,13090,13090,13090,0
20240219,160500,1799561860,13090,13090,13090,13090,0
20240219,160400,1799561860,13090,13090,13090,13090,0
20240219,160300,1799561860,13090,13090,13090,13090,0
20240219,160200,1799561860,13090,13090,13090,13090,0
20240219,160100,1799561860,13090,13090,13090,13090,0
20240219,160000,1799561860,13090,13090,13090,13090,0
20240219,155900,1799561860,13090,13090,13090,13090,0
20240219,155800,1799561860,13090,13090,13090,13090,0
20240219,155700,1799561860,13090,13090,13090,13090,0
20240219,155600,1799561860,13090,13090,13090,13090,0
20240219,155500,1799561860,13090,13090,13090,13090,0
20240219,155400,1799561860,13090,13090,13090,13090,0
20240219,155300,1799561860,13090,13090,13090,13090,0
20240219,155200,1799561860,13090,13090,13090,13090,0
20240219,155100,1799561860,13090,13090,13090,13090,0
20240219,155000,1799561860,13090,13090,13090,13090,0
20240219,154900,1799561860,13090,13090,13090,13090,0
20240219,154800,1799561860,13090,13090,13090,13090,0
20240219,154700,1799561860,13090,13090,13090,13090,0
20240219,154600,1799561860,13090,13090,13090,13090,0
20240219,154500,1799561860,13090,13090,13090,13090,0
20240219,154400,1799561860,13090,13090,13090,13090,4924
20240219,154300,1799561860,13090,13090,13090,13090,0
20240219,154200,1799561860,13090,13090,13090,13090,0
20240219,154100,1799561860,13090,13090,13090,13090,0
20240219,154000,1799561860,13090,13090,13090,13090,0
20240219,153900,1799561860,13090,13090,13090,13090,0
20240219,153800,1799561860,13090,13090,13090,13090,0
20240219,153700,1799561860,13090,13090,13090,13090,0
20240219,153600,1799561860,13090,13090,13090,13090,0
20240219,153500,1799561860,13090,13090,13090,13090,0
20240219,153400,1799561860,13090,13090,13090,13090,0
20240219,153300,1799561860,13090,13090,13090,13090,0
20240219,153200,1799561860,13090,13090,13090,13090,0
20240219,153100,1799561860,13090,13090,13090,13090,0
20240219,153000,1799561860,13090,13090,13090,13090,4924
20240219,152900,1735106700,13110,13110,13110,13110,0
20240219,152800,1735106700,13110,13110,13110,13110,0
20240219,152700,1735106700,13110,13110,13110,13110,0
20240219,152600,1735106700,13110,13110,13110,13110,0
20240219,152500,1735106700,13110,13110,13110,13110,0
20240219,152400,1735106700,13110,13110,13110,13110,0
20240219,152300,1735106700,13110,13110,13110,13110,0
20240219,152200,1735106700,13110,13110,13110,13110,0
20240219,152100,1735106700,13110,13110,13110,13110,0
20240219,152000,1735106700,13110,13110,13110,13110,0
20240219,151900,1735106700,13110,13100,13130,13100,1140
20240219,151800,1720171460,13100,13140,13140,13100,2397
20240219,151700,1688741780,13140,13150,13150,13140,89
20240219,151600,1687571890,13150,13150,13150,13150,63
20240219,151500,1686743440,13150,13140,13160,13140,37
20240219,151400,1686256660,13160,13140,13160,13140,138
20240219,151300,1684441410,13140,13130,13140,13130,65
20240219,151200,1683587860,13120,13150,13150,13120,2246
20240219,151100,1654106080,13150,13150,13160,13150,171
20240219,151000,1651857420,13150,13140,13150,13140,211
20240219,150900,1649084770,13140,13150,13160,13140,563
20240219,150800,1641683750,13150,13150,13150,13150,160
20240219,150700,1639579750,13140,13140,13140,13140,185
20240219,150600,1637148850,13140,13140,13150,13140,873
20240219,150500,1625669860,13140,13140,13140,13140,346
20240219,150400,1621123420,13150,13140,13150,13140,299
20240219,150300,1617193740,13140,13150,13150,13140,276
20240219,150200,1613565340,13150,13150,13150,13150,222
20240219,150100,1610646040,13160,13150,13160,13150,40
20240219,150000,1610120030,13160,13160,13160,13160,5
20240219,145900,1610054230,13140,13140,13140,13140,72
20240219,145800,1609108150,13130,13150,13150,13130,181
20240219,145700,1606731000,13140,13140,13140,13140,185
20240219,145600,1604300100,13120,13120,13120,13120,0
20240219,145500,1604300100,13120,13140,13140,13120,228
20240219,145400,1601307180,13120,13120,13120,13120,0
20240219,145300,1601307180,13120,13130,13140,13120,1021
20240219,145200,1587908280,13140,13140,13140,13140,10
20240219,145100,1587776880,13140,13130,13140,13130,610
20240219,145000,1579767130,13170,13130,13170,13130,101
20240219,144900,1578440960,13170,13130,13170,13130,107
20240219,144800,1577036010,13170,13150,13170,13150,500
20240219,144700,1570453390,13130,13140,13140,13130,363
20240219,144600,1565684730,13140,13140,13140,13140,522
20240219,144500,1558825650,13160,13160,13160,13160,50
20240219,144400,1558167650,13160,13160,13160,13160,100
20240219,144300,1556851650,13160,13160,13170,13160,201
20240219,144200,1554206480,13160,13160,13160,13160,207
20240219,144100,1551482360,13140,13140,13140,13140,0
20240219,144000,1551482360,13140,13140,13140,13140,143
20240219,143900,1549603340,13150,13150,13160,13150,186
20240219,143800,1547156020,13150,13150,13150,13150,0
20240219,143700,1547156020,13150,13150,13150,13150,2
20240219,143600,1547129720,13160,13160,13160,13160,212
20240219,143500,1544339800,13160,13140,13160,13130,568
20240219,143400,1536871210,13150,13130,13150,13130,141
20240219,143300,1535018060,13130,13130,13130,13130,360
20240219,143200,1530291260,13120,13120,13120,13120,30
20240219,143100,1529897660,13130,13120,13130,13120,11
20240219,143000,1529753330,13130,13130,13130,13130,0
20240219,142900,1529753330,13130,13130,13130,13130,1
20240219,142800,1529740200,13130,13120,13130,13120,532
20240219,142700,1522760200,13120,13120,13120,13120,200
20240219,142600,1520136200,13120,13120,13120,13120,340
20240219,142500,1515675400,13130,13100,13130,13100,151
20240219,142400,1513697270,13110,13100,13110,13100,77
20240219,142300,1512687960,13100,13130,13130,13100,514
20240219,142200,1505948290,13120,13120,13120,13120,702
20240219,142100,1496738050,13120,13120,13120,13120,1
20240219,142000,1496724930,13110,13110,13110,13110,136
20240219,141900,1494941970,13110,13110,13110,13110,0
20240219,141800,1494941970,13110,13110,13110,13110,44
20240219,141700,1494365130,13110,13110,13110,13110,229
20240219,141600,1491362940,13110,13110,13110,13110,23
20240219,141500,1491061410,13120,13120,13120,13120,1
20240219,141400,1491048290,13120,13120,13120,13120,1
20240219,141300,1491035170,13120,13120,13120,13120,11
20240219,141200,1490890850,13120,13120,13120,13120,2
20240219,141100,1490864610,13110,13110,13110,13110,4
20240219,141000,1490812170,13110,13110,13110,13110,1
20240219,140900,1490799060,13100,13110,13110,13100,1114
20240219,140800,1476199860,13110,13110,13110,13110,3
20240219,140700,1476160530,13120,13120,13120,13120,5
20240219,140600,1476094930,13120,13120,13120,13120,300
20240219,140500,1472158930,13120,13120,13120,13120,0
20240219,140400,1472158930,13120,13120,13120,13120,1
20240219,140300,1472145810,13120,13120,13120,13120,23
20240219,140200,1471844050,13120,13120,13120,13120,391
20240219,140100,1466714130,13120,13120,13120,13120,0
20240219,140000,1466714130,13120,13120,13120,13120,68
20240219,135900,1465821970,13130,13130,13130,13130,2
20240219,135800,1465795710,13130,13130,13130,13130,50
20240219,135700,1465139210,13130,13130,13130,13130,102
20240219,135600,1463799950,13120,13130,13130,13120,505
20240219,135500,1457173800,13120,13120,13120,13120,0
20240219,135400,1457173800,13120,13120,13120,13120,558
20240219,135300,1449852840,13120,13120,13120,13120,9
20240219,135200,1449734760,13120,13120,13120,13120,0
20240219,135100,1449734760,13120,13120,13120,13120,2715
20240219,135000,1414113960,13130,13130,13130,13130,100
20240219,134900,1412800960,13130,13130,13130,13130,1487
20240219,134800,1393276650,13120,13130,13130,13120,83
20240219,134700,1392187270,13130,13150,13150,13130,13
20240219,134600,1392016540,13150,13150,13150,13130,6
20240219,134500,1391937660,13120,13120,13120,13120,135
20240219,134400,1390166460,13150,13120,13150,13110,510
20240219,134300,1383476910,13120,13130,13130,13120,530
20240219,134200,1376523300,13130,13150,13150,13130,8211
20240219,134100,1268694930,13150,13150,13150,13150,8
20240219,134000,1268589730,13150,13140,13150,13140,72
20240219,133900,1267643550,13140,13150,13150,13140,71
20240219,133800,1266710200,13150,13150,13170,13140,823
20240219,133700,1255888770,13150,13150,13150,13150,76
20240219,133600,1254889370,13150,13160,13170,13150,101
20240219,133500,1253560700,13170,13160,13170,13160,121
20240219,133400,1251968130,13160,13150,13160,13150,95
20240219,133300,1250718030,13150,13150,13150,13150,100
20240219,133200,1249403030,13160,13150,13160,13150,61
20240219,133100,1248600870,13150,13150,13150,13150,20
20240219,133000,1248337870,13150,13150,13150,13150,0
20240219,132900,1248337870,13150,13150,13160,13150,125
20240219,132800,1246693970,13150,13150,13150,13150,95
20240219,132700,1245444720,13130,13130,13130,13130,0
20240219,132600,1245444720,13130,13130,13130,13130,5
20240219,132500,1245379070,13130,13130,13130,13130,0
20240219,132400,1245379070,13130,13130,13130,13130,280
20240219,132300,1241702670,13150,13150,13150,13150,0
20240219,132200,1241702670,13150,13150,13150,13150,0
20240219,132100,1241702670,13150,13150,13150,13150,1
20240219,132000,1241689520,13140,13140,13140,13140,82
20240219,131900,1240612040,13150,13150,13150,13150,35
20240219,131800,1240151790,13150,13150,13150,13150,5
20240219,131700,1240086040,13140,13160,13160,13140,11
20240219,131600,1239941480,13140,13140,13140,13140,0
20240219,131500,1239941480,13140,13140,13140,13140,468
20240219,131400,1233791960,13140,13140,13140,13140,2
20240219,131300,1233765680,13140,13150,13150,13140,346
20240219,131200,1229219090,13150,13150,13150,13150,0
20240219,131100,1229219090,13150,13150,13150,13150,0
20240219,131000,1229219090,13150,13150,13150,13150,20
20240219,130900,1228956090,13160,13160,13160,13160,3
20240219,130800,1228916610,13150,13150,13150,13150,72
20240219,130700,1227969810,13150,13130,13150,13130,100
20240219,130600,1226655950,13120,13120,13120,13120,175
20240219,130500,1224359950,13120,13120,13120,13120,0
20240219,130400,1224359950,13120,13120,13120,13120,63
20240219,130300,1223533390,13120,13120,13120,13120,21
20240219,130200,1223257870,13110,13110,13110,13110,433
20240219,130100,1217581240,13110,13110,13110,13110,0
20240219,130000,1217581240,13110,13110,13110,13110,1120
20240219,125900,1202898040,13110,13130,13130,13110,1256
20240219,125800,1186419430,13130,13130,13130,13130,240
20240219,125700,1183268230,13130,13130,13130,13130,0
20240219,125600,1183268230,13130,13130,13130,13130,40
20240219,125500,1182743030,13130,13130,13130,13130,5
20240219,125400,1182677380,13130,13130,13130,13130,100
20240219,125300,1181364380,13140,13140,13140,13140,5
20240219,125200,1181298680,13150,13150,13150,13150,2
20240219,125100,1181272380,13130,13130,13130,13130,50
20240219,125000,1180615880,13120,13120,13120,13120,1
20240219,124900,1180602760,13120,13130,13130,13120,60
20240219,124800,1179815000,13150,13150,13150,13150,1
20240219,124700,1179801850,13120,13120,13120,13120,150
20240219,124600,1177833850,13120,13120,13120,13120,0
20240219,124500,1177833850,13120,13130,13130,13120,655
20240219,124400,1169240070,13130,13130,13130,13130,22
20240219,124300,1168951210,13130,13130,13130,13130,0
20240219,124200,1168951210,13130,13130,13130,13130,906
20240219,124100,1157055430,13140,13140,13140,13140,19
20240219,124000,1156805770,13140,13140,13140,13140,0
20240219,123900,1156805770,13140,13140,13140,13140,13
20240219,123800,1156634950,13140,13140,13150,13140,2265
20240219,123700,1126871750,13150,13140,13150,13140,3
20240219,123600,1126832320,13140,13140,13140,13140,96
20240219,123500,1125570880,13130,13130,13130,13130,26
20240219,123400,1125229500,13130,13130,13130,13130,3
20240219,123300,1125190110,13120,13120,13120,13120,0
20240219,123200,1125190110,13120,13130,13130,13120,392
20240219,123100,1120044030,13140,13140,13140,13140,7
20240219,123000,1119952050,13140,13140,13140,13140,34
20240219,122900,1119505290,13140,13140,13140,13140,10
20240219,122800,1119373890,13150,13120,13150,13120,415
20240219,122700,1113928790,13120,13130,13130,13120,645
20240219,122600,1105465000,13140,13140,13140,13140,100
20240219,122500,1104151000,13160,13160,13160,13160,0
20240219,122400,1104151000,13160,13130,13160,13130,407
20240219,122300,1098807060,13130,13150,13150,13130,28
20240219,122200,1098439380,13140,13140,13140,13130,118
20240219,122100,1096888890,13140,13140,13140,13140,0
20240219,122000,1096888890,13140,13140,13140,13140,0
20240219,121900,1096888890,13140,13140,13140,13140,72
20240219,121800,1095942810,13130,13140,13160,13130,105
20240219,121700,1094563430,13150,13150,13150,13150,6
20240219,121600,1094484530,13150,13150,13150,13150,3
20240219,121500,1094445080,13130,13130,13130,13130,422
20240219,121400,1088904220,13140,13140,13140,13140,80
20240219,121300,1087853020,13150,13140,13150,13140,10
20240219,121200,1087721610,13140,13140,13140,13140,5
20240219,121100,1087655910,13140,13150,13150,13140,155
20240219,121000,1085617710,13150,13150,13150,13150,1
20240219,120900,1085604560,13150,13150,13150,13150,1
20240219,120800,1085591410,13140,13150,13150,13140,27
20240219,120700,1085236370,13140,13140,13140,13140,50
20240219,120600,1084579370,13150,13150,13150,13150,26
20240219,120500,1084237470,13170,13170,13170,13170,1
20240219,120400,1084224300,13130,13130,13130,13130,0
20240219,120300,1084224300,13130,13130,13130,13130,0
20240219,120200,1084224300,13130,13140,13140,13130,19
20240219,120100,1083974730,13130,13150,13150,13130,469
20240219,120000,1077813420,13160,13170,13170,13160,17
20240219,115900,1077589630,13170,13170,13170,13170,2
20240219,115800,1077563290,13140,13140,13140,13140,0
20240219,115700,1077563290,13140,13140,13140,13140,0
20240219,115600,1077563290,13140,13160,13160,13140,6
20240219,115500,1077484430,13160,13140,13160,13140,7
20240219,115400,1077392430,13160,13150,13160,13140,130
20240219,115300,1075681780,13150,13170,13170,13150,16
20240219,115200,1075471130,13160,13160,13160,13160,3
20240219,115100,1075431650,13160,13150,13160,13150,350
20240219,115000,1070826150,13160,13150,13160,13150,5
20240219,114900,1070760380,13160,13160,13160,13160,0
20240219,114800,1070760380,13160,13150,13160,13150,53
20240219,114700,1070063420,13160,13150,13160,13130,258
20240219,114600,1066674010,13160,13160,13160,13160,0
20240219,114500,1066674010,13160,13160,13160,13160,0
20240219,114400,1066674010,13160,13160,13160,13160,75
20240219,114300,1065687010,13160,13140,13160,13130,191
20240219,114200,1063178030,13140,13140,13140,13140,30
20240219,114100,1062783830,13140,13140,13140,13140,45
20240219,114000,1062192530,13140,13160,13160,13140,1272
20240219,113900,1045470600,13170,13170,13170,13170,0
20240219,113800,1045470600,13170,13170,13170,13170,0
20240219,113700,1045470600,13170,13170,13170,13170,11
20240219,113600,1045325730,13170,13170,13170,13170,1
20240219,113500,1045312560,13150,13140,13150,13140,120
20240219,113400,1043734870,13140,13150,13150,13140,48
20240219,113300,1043103700,13140,13150,13150,13140,363
20240219,113200,1038333680,13150,13150,13150,13150,5
20240219,113100,1038267930,13140,13140,13140,13140,4
20240219,113000,1038215370,13140,13140,13140,13140,130
20240219,112900,1036507170,13150,13150,13150,13150,12
20240219,112800,1036349370,13140,13140,13140,13140,0
20240219,112700,1036349370,13140,13140,13140,13140,165
20240219,112600,1034181270,13140,13150,13150,13140,269
20240219,112500,1030646250,13150,13160,13160,13150,1131
20240219,112400,1015770730,13160,13180,13180,13160,7
20240219,112300,1015678510,13160,13160,13160,13160,20
20240219,112200,1015415310,13160,13180,13180,13160,260
20240219,112100,1011992710,13180,13180,13180,13180,8
20240219,112000,1011887270,13180,13180,13180,13180,10
20240219,111900,1011755470,13180,13180,13180,13180,40
20240219,111800,1011228270,13190,13160,13190,13160,21
20240219,111700,1010951610,13190,13190,13190,13190,5
20240219,111600,1010885660,13190,13190,13190,13190,0
20240219,111500,1010885660,13190,13190,13190,13150,2535
20240219,111400,977506230,13180,13180,13180,13180,111
20240219,111300,976043250,13180,13180,13180,13180,21
20240219,111200,975766470,13190,13190,13190,13190,331
20240219,111100,971400580,13190,13190,13190,13190,212
20240219,111000,968604300,13200,13200,13200,13200,115
20240219,110900,967086300,13210,13210,13210,13210,50
20240219,110800,966425800,13210,13210,13210,13210,0
20240219,110700,966425800,13210,13200,13210,13200,51
20240219,110600,965752460,13200,13210,13210,13200,642
20240219,110500,957277060,13220,13230,13230,13220,1214
20240219,110400,941227500,13230,13230,13230,13230,17
20240219,110300,941002590,13230,13240,13240,13230,261
20240219,110200,937547880,13240,13240,13240,13240,0
20240219,110100,937547880,13240,13240,13240,13240,0
20240219,110000,937547880,13240,13240,13240,13240,0
20240219,105900,937547880,13240,13240,13240,13240,20
20240219,105800,937283080,13240,13240,13240,13240,0
20240219,105700,937283080,13240,13250,13250,13240,133
20240219,105600,935522150,13250,13250,13250,13250,723
20240219,105500,925942400,13280,13270,13280,13260,1038
20240219,105400,912169340,13290,13290,13290,13290,20
20240219,105300,911903540,13290,13300,13300,13290,445
20240219,105200,905988640,13350,13350,13350,13350,0
20240219,105100,905988640,13350,13350,13350,13350,1190
20240219,105000,890102140,13350,13350,13350,13350,5
20240219,104900,890035390,13290,13290,13290,13290,0
20240219,104800,890035390,13290,13290,13290,13290,16
20240219,104700,889822750,13370,13300,13370,13300,3600
20240219,104600,841767360,13270,13270,13270,13270,20
20240219,104500,841501960,13270,13270,13270,13270,121
20240219,104400,839896290,13290,13290,13290,13290,0
20240219,104300,839896290,13290,13270,13320,13270,32
20240219,104200,839470390,13270,13280,13280,13270,92
20240219,104100,838248660,13280,13280,13280,13280,0
20240219,104000,838248660,13280,13320,13320,13280,55
20240219,103900,837516520,13270,13310,13310,13270,776
20240219,103800,827206520,13330,13330,13330,13330,0
20240219,103700,827206520,13330,13330,13330,13330,7
20240219,103600,827113210,13330,13330,13330,13330,0
20240219,103500,827113210,13330,13310,13330,13310,26
20240219,103400,826766750,13310,13310,13310,13300,547
20240219,103300,819491560,13320,13320,13320,13320,12
20240219,103200,819331720,13330,13310,13330,13310,104
20240219,103100,817945480,13330,13330,13330,13330,1
20240219,103000,817932150,13340,13300,13340,13300,61
20240219,102900,817118940,13310,13310,13310,13310,344
20240219,102800,812540300,13310,13320,13320,13310,57
20240219,102700,811781070,13330,13330,13330,13330,0
20240219,102600,811781070,13330,13330,13330,13330,22
20240219,102500,811487810,13340,13330,13340,13330,305
20240219,102400,807419160,13330,13280,13340,13280,39
20240219,102300,806900150,13340,13270,13340,13270,438
20240219,102200,801084680,13290,13310,13310,13290,161
20240219,102100,798943520,13310,13310,13330,13310,144
20240219,102000,797026490,13300,13360,13360,13300,150
20240219,101900,795027020,13360,13340,13360,13340,1577
20240219,101800,773978440,13340,13320,13340,13320,2146
20240219,101700,745382770,13320,13320,13320,13320,124
20240219,101600,743731090,13320,13290,13320,13290,1195
20240219,101500,727837550,13290,13290,13290,13290,0
20240219,101400,727837550,13290,13290,13290,13290,0
20240219,101300,727837550,13290,13290,13290,13290,50
20240219,101200,727173050,13290,13250,13290,13250,259
20240219,101100,723735870,13250,13260,13260,13250,104
20240219,101000,722356860,13260,13260,13260,13260,3
20240219,100900,722317080,13270,13260,13270,13260,81
20240219,100800,721242260,13270,13260,13270,13260,32
20240219,100700,720817930,13250,13200,13250,13200,112
20240219,100600,719334530,13200,13210,13210,13200,499
20240219,100500,712747280,13230,13230,13230,13230,80
20240219,100400,711688880,13250,13250,13250,13250,0
20240219,100300,711688880,13250,13250,13250,13250,605
20240219,100200,703672630,13250,13250,13260,13250,136
20240219,100100,701870620,13260,13280,13280,13260,724
20240219,100000,692264340,13300,13300,13300,13300,200
20240219,095900,689604340,13290,13300,13300,13290,290
20240219,095800,685748440,13300,13290,13300,13290,1100
20240219,095700,671119440,13290,13290,13290,13290,98
20240219,095600,669817020,13290,13300,13300,13290,273
20240219,095500,666186850,13300,13290,13300,13280,287
20240219,095400,662373740,13270,13280,13300,13270,872
20240219,095300,650791790,13280,13280,13290,13280,188
20240219,095200,648293820,13280,13260,13280,13250,3522
20240219,095100,601555520,13260,13240,13260,13240,1083
20240219,095000,587201080,13210,13240,13240,13210,15
20240219,094900,587002780,13210,13200,13210,13190,1855
20240219,094800,562500120,13210,13210,13210,13210,201
20240219,094700,559844910,13230,13250,13250,13230,172
20240219,094600,557567010,13260,13260,13260,13260,10
20240219,094500,557434410,13260,13260,13260,13260,20
20240219,094400,557169210,13200,13200,13200,13200,1
20240219,094300,557156010,13190,13270,13270,13190,183
20240219,094200,554732110,13270,13270,13270,13250,235
20240219,094100,551616340,13280,13270,13280,13270,1208
20240219,094000,535582990,13270,13270,13270,13270,1
20240219,093900,535569720,13270,13270,13270,13270,6
20240219,093800,535490100,13270,13270,13270,13200,147
20240219,093700,533543330,13270,13200,13270,13200,170
20240219,093600,531295200,13270,13270,13280,13270,38
20240219,093500,530790930,13280,13280,13280,13280,1
20240219,093400,530777650,13270,13210,13270,13200,377
20240219,093300,525800350,13280,13260,13280,13200,1076
20240219,093200,511535540,13260,13260,13260,13260,300
20240219,093100,507557540,13260,13240,13260,13240,530
20240219,093000,500535000,13250,13170,13250,13170,59
20240219,092900,499757170,13170,13140,13170,13140,1618
20240219,092800,478480660,13120,13120,13150,13110,2874
20240219,092700,440753040,13120,13160,13160,13120,3692
20240219,092600,392219160,13260,13180,13260,13180,78
20240219,092500,391189520,13180,13180,13180,13180,102
20240219,092400,389845160,13180,13180,13180,13180,183
20240219,092300,387433220,13180,13180,13180,13150,2524
20240219,092200,354233850,13240,13170,13240,13170,3717
20240219,092100,305243250,13180,13190,13190,13180,307
20240219,092000,301195800,13200,13200,13210,13200,66
20240219,091900,300324510,13200,13210,13210,13200,251
20240219,091800,297011300,13200,13200,13200,13200,227
20240219,091700,294014900,13190,13290,13290,13190,2510
20240219,091600,260878920,13230,13290,13300,13230,3365
20240219,091500,216238420,13290,13280,13290,13280,760
20240219,091400,206138310,13290,13250,13290,13250,1123
20240219,091300,191215440,13240,13270,13280,13230,1808
20240219,091200,167243340,13280,13250,13280,13230,1504
20240219,091100,147286410,13250,13220,13250,13200,2228
20240219,091000,117801010,13220,13220,13220,13220,476
20240219,090900,111508290,13220,13200,13220,13200,695
20240219,090800,102322290,13210,13190,13210,13190,197
20240219,090700,99723560,13190,13190,13210,13190,1382
20240219,090600,81493880,13180,13120,13180,13120,815
20240219,090500,70772690,13050,13070,13130,13050,87
20240219,090400,69636050,13050,13080,13080,13050,880
20240219,090300,58145420,13060,13050,13060,13050,96
20240219,090200,56892470,13040,13070,13080,13040,1015
20240219,090100,43631770,13070,13150,13150,13060,728
20240219,090000,34112660,13100,13050,13180,13050,2521