KissMeData/086520/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194900,690778887000,635000,635000,635000,635000,14375
20240213,194800,690778887000,635000,635000,635000,635000,0
20240213,194700,690778887000,635000,635000,635000,635000,0
20240213,194600,690778887000,635000,635000,635000,635000,0
20240213,194500,690778887000,635000,635000,635000,635000,0
20240213,194400,690778887000,635000,635000,635000,635000,0
20240213,194300,690778887000,635000,635000,635000,635000,0
20240213,194200,690778887000,635000,635000,635000,635000,0
20240213,194100,690778887000,635000,635000,635000,635000,0
20240213,194000,690778887000,635000,635000,635000,635000,0
20240213,193900,690778887000,635000,635000,635000,635000,0
20240213,193800,690778887000,635000,635000,635000,635000,0
20240213,193700,690778887000,635000,635000,635000,635000,0
20240213,193600,690778887000,635000,635000,635000,635000,0
20240213,193500,690778887000,635000,635000,635000,635000,0
20240213,193400,690778887000,635000,635000,635000,635000,0
20240213,193300,690778887000,635000,635000,635000,635000,0
20240213,193200,690778887000,635000,635000,635000,635000,0
20240213,193100,690778887000,635000,635000,635000,635000,0
20240213,193000,690778887000,635000,635000,635000,635000,0
20240213,192900,690778887000,635000,635000,635000,635000,0
20240213,192800,690778887000,635000,635000,635000,635000,0
20240213,192700,690778887000,635000,635000,635000,635000,0
20240213,192600,690778887000,635000,635000,635000,635000,0
20240213,192500,690778887000,635000,635000,635000,635000,0
20240213,192400,690778887000,635000,635000,635000,635000,0
20240213,192300,690778887000,635000,635000,635000,635000,0
20240213,192200,690778887000,635000,635000,635000,635000,0
20240213,192100,690778887000,635000,635000,635000,635000,0
20240213,192000,690778887000,635000,635000,635000,635000,0
20240213,191900,690778887000,635000,635000,635000,635000,14375
20240213,191800,690778887000,635000,635000,635000,635000,0
20240213,191700,690778887000,635000,635000,635000,635000,0
20240213,191600,690778887000,635000,635000,635000,635000,0
20240213,191500,690778887000,635000,635000,635000,635000,0
20240213,191400,690778887000,635000,635000,635000,635000,0
20240213,191300,690778887000,635000,635000,635000,635000,0
20240213,191200,690778887000,635000,635000,635000,635000,0
20240213,191100,690778887000,635000,635000,635000,635000,0
20240213,191000,690778887000,635000,635000,635000,635000,0
20240213,190900,690778887000,635000,635000,635000,635000,0
20240213,190800,690778887000,635000,635000,635000,635000,0
20240213,190700,690778887000,635000,635000,635000,635000,0
20240213,190600,690778887000,635000,635000,635000,635000,0
20240213,190500,690778887000,635000,635000,635000,635000,0
20240213,190400,690778887000,635000,635000,635000,635000,0
20240213,190300,690778887000,635000,635000,635000,635000,0
20240213,190200,690778887000,635000,635000,635000,635000,0
20240213,190100,690778887000,635000,635000,635000,635000,0
20240213,190000,690778887000,635000,635000,635000,635000,0
20240213,185900,690778887000,635000,635000,635000,635000,0
20240213,185800,690778887000,635000,635000,635000,635000,0
20240213,185700,690778887000,635000,635000,635000,635000,0
20240213,185600,690778887000,635000,635000,635000,635000,0
20240213,185500,690778887000,635000,635000,635000,635000,0
20240213,185400,690778887000,635000,635000,635000,635000,0
20240213,185300,690778887000,635000,635000,635000,635000,0
20240213,185200,690778887000,635000,635000,635000,635000,0
20240213,185100,690778887000,635000,635000,635000,635000,0
20240213,185000,690778887000,635000,635000,635000,635000,0
20240213,184900,690778887000,635000,635000,635000,635000,14375
20240213,184800,690778887000,635000,635000,635000,635000,0
20240213,184700,690778887000,635000,635000,635000,635000,0
20240213,184600,690778887000,635000,635000,635000,635000,0
20240213,184500,690778887000,635000,635000,635000,635000,0
20240213,184400,690778887000,635000,635000,635000,635000,0
20240213,184300,690778887000,635000,635000,635000,635000,0
20240213,184200,690778887000,635000,635000,635000,635000,0
20240213,184100,690778887000,635000,635000,635000,635000,0
20240213,184000,690778887000,635000,635000,635000,635000,0
20240213,183900,690778887000,635000,635000,635000,635000,0
20240213,183800,690778887000,635000,635000,635000,635000,0
20240213,183700,690778887000,635000,635000,635000,635000,0
20240213,183600,690778887000,635000,635000,635000,635000,0
20240213,183500,690778887000,635000,635000,635000,635000,0
20240213,183400,690778887000,635000,635000,635000,635000,0
20240213,183300,690778887000,635000,635000,635000,635000,0
20240213,183200,690778887000,635000,635000,635000,635000,0
20240213,183100,690778887000,635000,635000,635000,635000,0
20240213,183000,690778887000,635000,635000,635000,635000,0
20240213,182900,690778887000,635000,635000,635000,635000,0
20240213,182800,690778887000,635000,635000,635000,635000,0
20240213,182700,690778887000,635000,635000,635000,635000,0
20240213,182600,690778887000,635000,635000,635000,635000,0
20240213,182500,690778887000,635000,635000,635000,635000,0
20240213,182400,690778887000,635000,635000,635000,635000,0
20240213,182300,690778887000,635000,635000,635000,635000,0
20240213,182200,690778887000,635000,635000,635000,635000,0
20240213,182100,690778887000,635000,635000,635000,635000,0
20240213,182000,690778887000,635000,635000,635000,635000,0
20240213,181900,690778887000,635000,635000,635000,635000,14375
20240213,181800,690778887000,635000,635000,635000,635000,0
20240213,181700,690778887000,635000,635000,635000,635000,0
20240213,181600,690778887000,635000,635000,635000,635000,0
20240213,181500,690778887000,635000,635000,635000,635000,0
20240213,181400,690778887000,635000,635000,635000,635000,0
20240213,181300,690778887000,635000,635000,635000,635000,0
20240213,181200,690778887000,635000,635000,635000,635000,0
20240213,181100,690778887000,635000,635000,635000,635000,0
20240213,181000,690778887000,635000,635000,635000,635000,0
20240213,180900,690778887000,635000,635000,635000,635000,0
20240213,180800,690778887000,635000,635000,635000,635000,0
20240213,180700,690778887000,635000,635000,635000,635000,0
20240213,180600,690778887000,635000,635000,635000,635000,0
20240213,180500,690778887000,635000,635000,635000,635000,0
20240213,180400,690778887000,635000,635000,635000,635000,0
20240213,180300,690778887000,635000,635000,635000,635000,0
20240213,180200,690778887000,635000,635000,635000,635000,0
20240213,180100,690778887000,635000,635000,635000,635000,0
20240213,180000,690778887000,635000,635000,635000,635000,0
20240213,175900,690778887000,635000,635000,635000,635000,0
20240213,175800,690778887000,635000,635000,635000,635000,0
20240213,175700,690778887000,635000,635000,635000,635000,0
20240213,175600,690778887000,635000,635000,635000,635000,0
20240213,175500,690778887000,635000,635000,635000,635000,0
20240213,175400,690778887000,635000,635000,635000,635000,0
20240213,175300,690778887000,635000,635000,635000,635000,0
20240213,175200,690778887000,635000,635000,635000,635000,0
20240213,175100,690778887000,635000,635000,635000,635000,0
20240213,175000,690778887000,635000,635000,635000,635000,0
20240213,174900,690778887000,635000,635000,635000,635000,14375
20240213,174800,690778887000,635000,635000,635000,635000,0
20240213,174700,690778887000,635000,635000,635000,635000,0
20240213,174600,690778887000,635000,635000,635000,635000,0
20240213,174500,690778887000,635000,635000,635000,635000,0
20240213,174400,690778887000,635000,635000,635000,635000,0
20240213,174300,690778887000,635000,635000,635000,635000,0
20240213,174200,690778887000,635000,635000,635000,635000,0
20240213,174100,690778887000,635000,635000,635000,635000,0
20240213,174000,690778887000,635000,635000,635000,635000,0
20240213,173900,690778887000,635000,635000,635000,635000,0
20240213,173800,690778887000,635000,635000,635000,635000,0
20240213,173700,690778887000,635000,635000,635000,635000,0
20240213,173600,690778887000,635000,635000,635000,635000,0
20240213,173500,690778887000,635000,635000,635000,635000,0
20240213,173400,690778887000,635000,635000,635000,635000,0
20240213,173300,690778887000,635000,635000,635000,635000,0
20240213,173200,690778887000,635000,635000,635000,635000,0
20240213,173100,690778887000,635000,635000,635000,635000,0
20240213,173000,690778887000,635000,635000,635000,635000,0
20240213,172900,690778887000,635000,635000,635000,635000,0
20240213,172800,690778887000,635000,635000,635000,635000,0
20240213,172700,690778887000,635000,635000,635000,635000,0
20240213,172600,690778887000,635000,635000,635000,635000,0
20240213,172500,690778887000,635000,635000,635000,635000,0
20240213,172400,690778887000,635000,635000,635000,635000,0
20240213,172300,690778887000,635000,635000,635000,635000,0
20240213,172200,690778887000,635000,635000,635000,635000,0
20240213,172100,690778887000,635000,635000,635000,635000,0
20240213,172000,690778887000,635000,635000,635000,635000,0
20240213,171900,690778887000,635000,635000,635000,635000,14375
20240213,171800,690778887000,635000,635000,635000,635000,0
20240213,171700,690778887000,635000,635000,635000,635000,0
20240213,171600,690778887000,635000,635000,635000,635000,0
20240213,171500,690778887000,635000,635000,635000,635000,0
20240213,171400,690778887000,635000,635000,635000,635000,0
20240213,171300,690778887000,635000,635000,635000,635000,0
20240213,171200,690778887000,635000,635000,635000,635000,0
20240213,171100,690778887000,635000,635000,635000,635000,0
20240213,171000,690778887000,635000,635000,635000,635000,0
20240213,170900,690778887000,635000,635000,635000,635000,0
20240213,170800,690778887000,635000,635000,635000,635000,0
20240213,170700,690778887000,635000,635000,635000,635000,0
20240213,170600,690778887000,635000,635000,635000,635000,0
20240213,170500,690778887000,635000,635000,635000,635000,0
20240213,170400,690778887000,635000,635000,635000,635000,0
20240213,170300,690778887000,635000,635000,635000,635000,0
20240213,170200,690778887000,635000,635000,635000,635000,0
20240213,170100,690778887000,635000,635000,635000,635000,0
20240213,170000,690778887000,635000,635000,635000,635000,0
20240213,165900,690778887000,635000,635000,635000,635000,0
20240213,165800,690778887000,635000,635000,635000,635000,0
20240213,165700,690778887000,635000,635000,635000,635000,0
20240213,165600,690778887000,635000,635000,635000,635000,0
20240213,165500,690778887000,635000,635000,635000,635000,0
20240213,165400,690778887000,635000,635000,635000,635000,0
20240213,165300,690778887000,635000,635000,635000,635000,0
20240213,165200,690778887000,635000,635000,635000,635000,0
20240213,165100,690778887000,635000,635000,635000,635000,0
20240213,165000,690778887000,635000,635000,635000,635000,0
20240213,164900,690778887000,635000,635000,635000,635000,14375
20240213,164800,690778887000,635000,635000,635000,635000,0
20240213,164700,690778887000,635000,635000,635000,635000,0
20240213,164600,690778887000,635000,635000,635000,635000,0
20240213,164500,690778887000,635000,635000,635000,635000,0
20240213,164400,690778887000,635000,635000,635000,635000,0
20240213,164300,690778887000,635000,635000,635000,635000,0
20240213,164200,690778887000,635000,635000,635000,635000,0
20240213,164100,690778887000,635000,635000,635000,635000,0
20240213,164000,690778887000,635000,635000,635000,635000,0
20240213,163900,690778887000,635000,635000,635000,635000,0
20240213,163800,690778887000,635000,635000,635000,635000,0
20240213,163700,690778887000,635000,635000,635000,635000,0
20240213,163600,690778887000,635000,635000,635000,635000,0
20240213,163500,690778887000,635000,635000,635000,635000,0
20240213,163400,690778887000,635000,635000,635000,635000,0
20240213,163300,690778887000,635000,635000,635000,635000,0
20240213,163200,690778887000,635000,635000,635000,635000,0
20240213,163100,690778887000,635000,635000,635000,635000,0
20240213,163000,690778887000,635000,635000,635000,635000,0
20240213,162900,690778887000,635000,635000,635000,635000,0
20240213,162800,690778887000,635000,635000,635000,635000,0
20240213,162700,690778887000,635000,635000,635000,635000,0
20240213,162600,690778887000,635000,635000,635000,635000,0
20240213,162500,690778887000,635000,635000,635000,635000,0
20240213,162400,690778887000,635000,635000,635000,635000,0
20240213,162300,690778887000,635000,635000,635000,635000,0
20240213,162200,690778887000,635000,635000,635000,635000,0
20240213,162100,690778887000,635000,635000,635000,635000,0
20240213,162000,690778887000,635000,635000,635000,635000,0
20240213,161900,690778887000,635000,635000,635000,635000,14375
20240213,161800,690778887000,635000,635000,635000,635000,0
20240213,161700,690778887000,635000,635000,635000,635000,0
20240213,161600,690778887000,635000,635000,635000,635000,0
20240213,161500,690778887000,635000,635000,635000,635000,0
20240213,161400,690778887000,635000,635000,635000,635000,0
20240213,161300,690778887000,635000,635000,635000,635000,0
20240213,161200,690778887000,635000,635000,635000,635000,0
20240213,161100,690778887000,635000,635000,635000,635000,0
20240213,161000,690778887000,635000,635000,635000,635000,0
20240213,160900,690778887000,635000,635000,635000,635000,0
20240213,160800,690778887000,635000,635000,635000,635000,0
20240213,160700,690778887000,635000,635000,635000,635000,0
20240213,160600,690778887000,635000,635000,635000,635000,0
20240213,160500,690778887000,635000,635000,635000,635000,0
20240213,160400,690778887000,635000,635000,635000,635000,0
20240213,160300,690778887000,635000,635000,635000,635000,0
20240213,160200,690778887000,635000,635000,635000,635000,0
20240213,160100,690778887000,635000,635000,635000,635000,0
20240213,160000,690778887000,635000,635000,635000,635000,0
20240213,155900,690778887000,635000,635000,635000,635000,0
20240213,155800,690778887000,635000,635000,635000,635000,0
20240213,155700,690778887000,635000,635000,635000,635000,0
20240213,155600,690778887000,635000,635000,635000,635000,0
20240213,155500,690778887000,635000,635000,635000,635000,0
20240213,155400,690778887000,635000,635000,635000,635000,0
20240213,155300,690778887000,635000,635000,635000,635000,0
20240213,155200,690778887000,635000,635000,635000,635000,0
20240213,155100,690778887000,635000,635000,635000,635000,0
20240213,155000,690778887000,635000,635000,635000,635000,0
20240213,154900,690778887000,635000,635000,635000,635000,14375
20240213,154800,690778887000,635000,635000,635000,635000,0
20240213,154700,690778887000,635000,635000,635000,635000,0
20240213,154600,690778887000,635000,635000,635000,635000,0
20240213,154500,690778887000,635000,635000,635000,635000,0
20240213,154400,690778887000,635000,635000,635000,635000,0
20240213,154300,690778887000,635000,635000,635000,635000,0
20240213,154200,690778887000,635000,635000,635000,635000,0
20240213,154100,690778887000,635000,635000,635000,635000,0
20240213,154000,690778887000,635000,635000,635000,635000,0
20240213,153900,690778887000,635000,635000,635000,635000,0
20240213,153800,690778887000,635000,635000,635000,635000,0
20240213,153700,690778887000,635000,635000,635000,635000,0
20240213,153600,690778887000,635000,635000,635000,635000,0
20240213,153500,690778887000,635000,635000,635000,635000,0
20240213,153400,690778887000,635000,635000,635000,635000,0
20240213,153300,690778887000,635000,635000,635000,635000,0
20240213,153200,690778887000,635000,635000,635000,635000,0
20240213,153100,690778887000,635000,635000,635000,635000,0
20240213,153000,690778887000,635000,635000,635000,635000,14375
20240213,152900,681650762000,635000,635000,635000,635000,0
20240213,152800,681650762000,635000,635000,635000,635000,0
20240213,152700,681650762000,635000,635000,635000,635000,0
20240213,152600,681650762000,635000,635000,635000,635000,0
20240213,152500,681650762000,635000,635000,635000,635000,0
20240213,152400,681650762000,635000,635000,635000,635000,0
20240213,152300,681650762000,635000,635000,635000,635000,0
20240213,152200,681650762000,635000,635000,635000,635000,0
20240213,152100,681650762000,635000,635000,635000,635000,0
20240213,152000,681650762000,635000,635000,635000,635000,0
20240213,151900,681650762000,635000,635000,637000,633000,6759
20240213,151800,677358805000,636000,636000,637000,634000,3968
20240213,151700,674838510000,636000,638000,638000,635000,3324
20240213,151600,672723348000,637000,637000,638000,635000,1810
20240213,151500,671571216000,637000,637000,638000,636000,2583
20240213,151400,669926463000,638000,639000,639000,637000,1804
20240213,151300,668776014000,638000,636000,639000,635000,3635
20240213,151200,666464765000,635000,638000,639000,635000,3083
20240213,151100,664503135000,639000,639000,639000,637000,2182
20240213,151000,663110522000,639000,637000,641000,637000,2908
20240213,150900,661252768000,638000,640000,641000,638000,2452
20240213,150800,659685286000,640000,641000,642000,640000,2343
20240213,150700,658183809000,641000,641000,642000,640000,3355
20240213,150600,656033098000,641000,642000,643000,640000,2924
20240213,150500,654157467000,641000,639000,643000,638000,3889
20240213,150400,651667057000,639000,639000,640000,638000,2668
20240213,150300,649962746000,638000,635000,639000,634000,2427
20240213,150200,648417975000,635000,637000,637000,634000,2298
20240213,150100,646957322000,636000,639000,640000,633000,3353
20240213,150000,644822405000,640000,643000,644000,639000,6258
20240213,145900,640807975000,642000,639000,643000,636000,9364
20240213,145800,634815638000,638000,632000,638000,632000,5388
20240213,145700,631393549000,632000,633000,634000,628000,3116
20240213,145600,629427226000,633000,631000,635000,630000,4483
20240213,145500,626590387000,630000,626000,631000,624000,10350
20240213,145400,620100928000,625000,630000,631000,625000,6461
20240213,145300,616046757000,631000,630000,632000,629000,4159
20240213,145200,613425555000,631000,633000,634000,630000,4428
20240213,145100,610627476000,634000,635000,636000,632000,4061
20240213,145000,608052512000,635000,631000,635000,630000,4070
20240213,144900,605480702000,631000,636000,636000,630000,6635
20240213,144800,601283674000,635000,636000,636000,632000,4632
20240213,144700,598346299000,635000,631000,636000,625000,13840
20240213,144600,589635650000,630000,631000,634000,630000,12763
20240213,144500,581576629000,631000,641000,642000,630000,19673
20240213,144400,569050196000,641000,644000,645000,641000,4692
20240213,144300,566035669000,644000,645000,645000,644000,822
20240213,144200,565505806000,645000,646000,647000,645000,1289
20240213,144100,564673609000,645000,644000,646000,644000,2667
20240213,144000,562954156000,644000,645000,646000,644000,1465
20240213,143900,562009492000,645000,648000,648000,645000,1079
20240213,143800,561312087000,647000,649000,649000,647000,1788
20240213,143700,560154339000,649000,649000,649000,648000,1061
20240213,143600,559466688000,649000,649000,649000,648000,965
20240213,143500,558840439000,648000,648000,649000,648000,908
20240213,143400,558251869000,649000,650000,650000,648000,1315
20240213,143300,557398092000,649000,645000,650000,645000,2029
20240213,143200,556082807000,645000,645000,646000,644000,1492
20240213,143100,555120175000,645000,645000,646000,642000,6708
20240213,143000,550800352000,645000,648000,648000,645000,3767
20240213,142900,548365692000,647000,649000,649000,647000,2573
20240213,142800,546698488000,649000,650000,650000,648000,1484
20240213,142700,545735303000,650000,650000,650000,649000,538
20240213,142600,545386033000,649000,650000,650000,649000,391
20240213,142500,545132069000,649000,651000,652000,649000,2042
20240213,142400,543804315000,651000,651000,652000,651000,269
20240213,142300,543629061000,651000,651000,652000,650000,644
20240213,142200,543209778000,651000,650000,652000,650000,1323
20240213,142100,542348785000,650000,650000,651000,649000,817
20240213,142000,541817700000,650000,650000,652000,649000,1422
20240213,141900,540893109000,649000,649000,652000,649000,3241
20240213,141800,538785993000,649000,650000,650000,648000,1429
20240213,141700,537858578000,649000,649000,650000,647000,4179
20240213,141600,535148938000,648000,651000,651000,648000,7083
20240213,141500,530550687000,650000,652000,653000,650000,4127
20240213,141400,527864195000,652000,653000,653000,652000,631
20240213,141300,527452685000,653000,654000,654000,652000,573
20240213,141200,527078582000,654000,653000,654000,652000,566
20240213,141100,526708912000,653000,654000,654000,652000,624
20240213,141000,526301635000,654000,655000,656000,653000,1922
20240213,140900,525043909000,655000,655000,656000,654000,1145
20240213,140800,524294422000,654000,652000,655000,652000,1044
20240213,140700,523612246000,652000,653000,653000,652000,1463
20240213,140600,522657802000,653000,653000,653000,652000,774
20240213,140500,522152950000,652000,654000,654000,652000,1610
20240213,140400,521101907000,654000,657000,657000,653000,1859
20240213,140300,519885142000,657000,655000,657000,655000,972
20240213,140200,519247509000,655000,654000,656000,654000,687
20240213,140100,518797697000,655000,654000,655000,653000,1562
20240213,140000,517776040000,654000,652000,655000,651000,2215
20240213,135900,516330110000,652000,654000,655000,652000,3257
20240213,135800,514203007000,654000,655000,656000,654000,3077
20240213,135700,512187984000,655000,657000,657000,655000,2323
20240213,135600,510663524000,658000,658000,658000,657000,1051
20240213,135500,509972882000,658000,659000,659000,657000,2359
20240213,135400,508420770000,658000,659000,660000,658000,842
20240213,135300,507865994000,659000,658000,659000,658000,686
20240213,135200,507414541000,659000,660000,661000,658000,2609
20240213,135100,505693498000,661000,661000,661000,660000,1177
20240213,135000,504915754000,661000,661000,662000,661000,194
20240213,134900,504787505000,661000,661000,662000,661000,310
20240213,134800,504582552000,662000,661000,662000,660000,406
20240213,134700,504314151000,661000,661000,662000,660000,492
20240213,134600,503988938000,661000,661000,662000,660000,314
20240213,134500,503781366000,661000,662000,662000,660000,330
20240213,134400,503563212000,661000,661000,662000,661000,146
20240213,134300,503466669000,661000,662000,662000,660000,388
20240213,134200,503210257000,662000,661000,662000,660000,373
20240213,134100,502963813000,661000,662000,662000,660000,299
20240213,134000,502766139000,661000,662000,663000,660000,914
20240213,133900,502161520000,662000,660000,663000,660000,350
20240213,133800,501929985000,661000,660000,661000,660000,312
20240213,133700,501723976000,660000,659000,661000,659000,2364
20240213,133600,500163952000,660000,659000,660000,659000,1168
20240213,133500,499393773000,659000,660000,660000,659000,285
20240213,133400,499205907000,660000,659000,660000,659000,510
20240213,133300,498869749000,659000,659000,660000,658000,807
20240213,133200,498337978000,659000,659000,660000,658000,962
20240213,133100,497704284000,659000,661000,661000,658000,3953
20240213,133000,495097189000,660000,661000,661000,660000,1818
20240213,132900,493897131000,660000,663000,663000,660000,2918
20240213,132800,491968120000,662000,662000,663000,662000,345
20240213,132700,491739613000,663000,663000,663000,662000,511
20240213,132600,491401300000,662000,663000,664000,662000,1309
20240213,132500,490533495000,663000,664000,664000,663000,299
20240213,132400,490335092000,664000,664000,664000,663000,199
20240213,132300,490203110000,663000,664000,664000,663000,182
20240213,132200,490082386000,663000,663000,664000,663000,288
20240213,132100,489891265000,663000,664000,664000,663000,235
20240213,132000,489735324000,664000,665000,665000,663000,513
20240213,131900,489394589000,664000,664000,665000,663000,1022
20240213,131800,488715629000,663000,664000,665000,663000,508
20240213,131700,488378263000,664000,664000,665000,663000,651
20240213,131600,487946042000,663000,664000,664000,663000,238
20240213,131500,487788191000,664000,662000,664000,662000,291
20240213,131400,487595373000,662000,662000,663000,661000,2666
20240213,131300,485830943000,662000,663000,664000,662000,849
20240213,131200,485268782000,663000,663000,664000,662000,769
20240213,131100,484758893000,663000,664000,665000,663000,1032
20240213,131000,484073852000,664000,664000,665000,664000,503
20240213,130900,483739687000,665000,666000,666000,664000,1292
20240213,130800,482880537000,665000,666000,666000,665000,461
20240213,130700,482573818000,665000,665000,666000,665000,43
20240213,130600,482545211000,665000,665000,666000,665000,288
20240213,130500,482353588000,665000,667000,667000,665000,609
20240213,130400,481948032000,666000,666000,667000,666000,184
20240213,130300,481825470000,666000,667000,667000,666000,199
20240213,130200,481692881000,667000,665000,667000,665000,514
20240213,130100,481350553000,665000,666000,666000,665000,253
20240213,130000,481182124000,666000,666000,666000,665000,377
20240213,125900,480931247000,666000,666000,667000,666000,118
20240213,125800,480852617000,666000,665000,666000,665000,300
20240213,125700,480652975000,665000,666000,666000,664000,1326
20240213,125600,479771127000,665000,666000,666000,665000,358
20240213,125500,479532838000,665000,667000,668000,665000,2163
20240213,125400,478091260000,668000,667000,668000,667000,286
20240213,125300,477900254000,667000,669000,669000,667000,255
20240213,125200,477729980000,668000,668000,669000,667000,424
20240213,125100,477446864000,668000,668000,669000,667000,583
20240213,125000,477057309000,669000,669000,669000,667000,881
20240213,124900,476468525000,669000,670000,670000,668000,303
20240213,124800,476265682000,670000,669000,670000,668000,298
20240213,124700,476066196000,669000,669000,669000,668000,170
20240213,124600,475952492000,669000,668000,669000,667000,389
20240213,124500,475692624000,668000,670000,671000,668000,824
20240213,124400,475141375000,670000,670000,671000,669000,940
20240213,124300,474511479000,670000,670000,670000,669000,1900
20240213,124200,473238654000,670000,670000,670000,669000,2216
20240213,124100,471754319000,669000,668000,670000,667000,2714
20240213,124000,469940407000,667000,667000,668000,667000,148
20240213,123900,469841612000,668000,667000,668000,666000,1400
20240213,123800,468907763000,666000,665000,667000,665000,799
20240213,123700,468375602000,666000,666000,666000,665000,412
20240213,123600,468101509000,665000,665000,666000,665000,237
20240213,123500,467943822000,666000,665000,666000,665000,180
20240213,123400,467824000000,666000,666000,666000,665000,189
20240213,123300,467698147000,666000,666000,666000,665000,405
20240213,123200,467428632000,665000,666000,666000,665000,89
20240213,123100,467369392000,665000,665000,666000,665000,127
20240213,123000,467284876000,665000,666000,666000,665000,209
20240213,122900,467145822000,666000,667000,667000,665000,564
20240213,122800,466770159000,667000,666000,667000,666000,831
20240213,122700,466216589000,667000,667000,667000,666000,254
20240213,122600,466047372000,667000,667000,667000,666000,219
20240213,122500,465901376000,666000,666000,666000,665000,361
20240213,122400,465661009000,666000,666000,666000,665000,448
20240213,122300,465362671000,666000,668000,668000,665000,1720
20240213,122200,464216515000,668000,667000,668000,667000,408
20240213,122100,463944277000,667000,667000,668000,666000,923
20240213,122000,463328627000,667000,667000,667000,666000,305
20240213,121900,463125225000,667000,666000,667000,666000,414
20240213,121800,462849497000,666000,666000,666000,665000,458
20240213,121700,462544572000,666000,666000,666000,665000,171
20240213,121600,462430704000,666000,666000,666000,665000,214
20240213,121500,462288236000,666000,665000,666000,664000,316
20240213,121400,462078082000,665000,665000,666000,664000,289
20240213,121300,461885908000,665000,665000,665000,664000,433
20240213,121200,461598071000,665000,664000,665000,664000,92
20240213,121100,461536952000,664000,664000,665000,664000,372
20240213,121000,461289684000,665000,665000,665000,664000,372
20240213,120900,461042330000,665000,664000,665000,663000,434
20240213,120800,460754184000,664000,662000,664000,662000,497
20240213,120700,460424615000,663000,663000,663000,662000,141
20240213,120600,460331191000,662000,663000,663000,662000,197
20240213,120500,460200699000,662000,663000,663000,662000,289
20240213,120400,460009301000,662000,662000,663000,662000,392
20240213,120300,459749539000,663000,663000,663000,662000,222
20240213,120200,459602483000,663000,662000,663000,661000,332
20240213,120100,459382774000,662000,660000,662000,660000,1727
20240213,120000,458241727000,661000,662000,662000,660000,1137
20240213,115900,457490443000,661000,662000,662000,661000,433
20240213,115800,457204047000,662000,662000,663000,662000,404
20240213,115700,456936575000,663000,663000,663000,662000,456
20240213,115600,456634513000,663000,662000,663000,662000,351
20240213,115500,456402076000,663000,663000,664000,662000,441
20240213,115400,456109692000,663000,663000,664000,663000,263
20240213,115300,455935238000,663000,664000,664000,663000,390
20240213,115200,455676525000,664000,663000,665000,663000,1762
20240213,115100,454507231000,664000,664000,665000,663000,1294
20240213,115000,453648013000,664000,666000,666000,664000,989
20240213,114900,452990283000,665000,666000,666000,665000,296
20240213,114800,452793282000,665000,664000,666000,664000,556
20240213,114700,452423464000,664000,665000,667000,663000,2938
20240213,114600,450469637000,665000,664000,665000,663000,979
20240213,114500,449818716000,664000,664000,665000,663000,1318
20240213,114400,448943643000,664000,664000,664000,661000,1168
20240213,114300,448169574000,664000,662000,664000,662000,2138
20240213,114200,446752334000,662000,659000,662000,658000,3473
20240213,114100,444462326000,659000,658000,659000,658000,625
20240213,114000,444050885000,658000,659000,659000,658000,1488
20240213,113900,443071690000,658000,659000,659000,658000,1798
20240213,113800,441887713000,659000,659000,660000,658000,1152
20240213,113700,441128534000,658000,658000,660000,657000,3349
20240213,113600,438924289000,658000,661000,662000,658000,5172
20240213,113500,435511537000,661000,661000,662000,661000,1055
20240213,113400,434814093000,661000,662000,663000,661000,2314
20240213,113300,433283508000,663000,663000,663000,662000,1057
20240213,113200,432583170000,663000,663000,665000,663000,819
20240213,113100,432039703000,664000,665000,665000,663000,639
20240213,113000,431615378000,665000,663000,665000,662000,1124
20240213,112900,430869344000,663000,664000,664000,662000,1762
20240213,112800,429701357000,663000,665000,665000,663000,1810
20240213,112700,428499844000,665000,665000,665000,664000,528
20240213,112600,428149029000,665000,666000,666000,664000,806
20240213,112500,427613078000,666000,665000,666000,664000,1089
20240213,112400,426889027000,666000,665000,666000,664000,1732
20240213,112300,425737208000,665000,666000,667000,665000,2344
20240213,112200,424177284000,667000,666000,667000,666000,492
20240213,112100,423849502000,667000,667000,667000,666000,670
20240213,112000,423403203000,666000,667000,668000,666000,973
20240213,111900,422754726000,666000,667000,667000,666000,619
20240213,111800,422342193000,667000,667000,668000,666000,443
20240213,111700,422046734000,667000,668000,668000,667000,553
20240213,111600,421677788000,668000,667000,668000,666000,642
20240213,111500,421249582000,667000,667000,668000,666000,837
20240213,111400,420691269000,668000,668000,669000,667000,2174
20240213,111300,419239926000,669000,670000,670000,668000,1085
20240213,111200,418513922000,670000,670000,670000,669000,626
20240213,111100,418094961000,669000,669000,670000,668000,542
20240213,111000,417732195000,670000,670000,670000,668000,2750
20240213,110900,415891560000,670000,671000,672000,670000,2613
20240213,110800,414139058000,672000,672000,673000,671000,1412
20240213,110700,413190424000,673000,672000,673000,672000,340
20240213,110600,412961744000,673000,672000,673000,672000,625
20240213,110500,412541678000,672000,672000,673000,672000,469
20240213,110400,412226441000,672000,675000,675000,672000,2231
20240213,110300,410723996000,675000,675000,675000,674000,339
20240213,110200,410495346000,675000,675000,676000,675000,354
20240213,110100,410256351000,675000,675000,676000,674000,466
20240213,110000,409941893000,675000,675000,676000,674000,752
20240213,105900,409434290000,674000,675000,675000,674000,393
20240213,105800,409169295000,675000,675000,676000,674000,641
20240213,105700,408736599000,675000,676000,676000,675000,170
20240213,105600,408621752000,676000,675000,676000,674000,530
20240213,105500,408264010000,675000,675000,675000,674000,407
20240213,105400,407989344000,675000,674000,675000,674000,787
20240213,105300,407458378000,675000,674000,676000,674000,601
20240213,105200,407052757000,675000,675000,676000,674000,433
20240213,105100,406760730000,674000,675000,676000,674000,555
20240213,105000,406386217000,675000,674000,675000,674000,551
20240213,104900,406014584000,674000,677000,677000,674000,2076
20240213,104800,404613365000,676000,677000,679000,675000,1455
20240213,104700,403627905000,677000,678000,678000,677000,1485
20240213,104600,402621365000,677000,676000,677000,676000,1475
20240213,104500,401623475000,676000,676000,677000,675000,1561
20240213,104400,400568164000,676000,676000,677000,675000,600
20240213,104300,400162607000,677000,676000,677000,676000,313
20240213,104200,399950948000,676000,677000,678000,676000,1619
20240213,104100,398855556000,677000,677000,678000,677000,888
20240213,104000,398254071000,677000,677000,678000,676000,1125
20240213,103900,397492195000,678000,677000,678000,676000,814
20240213,103800,396941221000,677000,676000,677000,676000,406
20240213,103700,396666493000,677000,678000,678000,676000,1338
20240213,103600,395760628000,677000,678000,679000,677000,569
20240213,103500,395374941000,679000,678000,679000,677000,1215
20240213,103400,394551131000,678000,679000,680000,678000,2058
20240213,103300,393153635000,679000,678000,680000,678000,1764
20240213,103200,391955455000,679000,677000,679000,676000,3775
20240213,103100,389394961000,677000,673000,677000,672000,2287
20240213,103000,387849225000,672000,672000,673000,671000,717
20240213,102900,387366957000,672000,672000,673000,672000,676
20240213,102800,386912500000,672000,673000,675000,672000,2883
20240213,102700,384968930000,673000,676000,677000,673000,1815
20240213,102600,383743837000,676000,674000,676000,674000,1395
20240213,102500,382801627000,674000,676000,676000,674000,1329
20240213,102400,381904755000,676000,677000,678000,675000,2033
20240213,102300,380529199000,677000,676000,677000,675000,1697
20240213,102200,379381668000,676000,675000,676000,673000,2640
20240213,102100,377599640000,674000,673000,674000,672000,2912
20240213,102000,375639589000,672000,673000,673000,672000,588
20240213,101900,375243948000,673000,673000,673000,672000,551
20240213,101800,374873332000,672000,673000,674000,672000,1212
20240213,101700,374057481000,673000,673000,674000,673000,460
20240213,101600,373747771000,674000,674000,674000,672000,1302
20240213,101500,372871622000,674000,674000,674000,673000,917
20240213,101400,372253906000,673000,671000,674000,671000,712
20240213,101300,371774832000,672000,671000,673000,671000,938
20240213,101200,371144639000,672000,674000,675000,671000,2833
20240213,101100,369236972000,674000,672000,674000,671000,1669
20240213,101000,368114066000,672000,671000,672000,670000,733
20240213,100900,367622377000,670000,669000,672000,668000,1894
20240213,100800,366353673000,668000,669000,669000,667000,1015
20240213,100700,365675677000,669000,668000,669000,667000,797
20240213,100600,365143471000,668000,668000,670000,667000,1689
20240213,100500,364014443000,668000,668000,669000,666000,1696
20240213,100400,362882537000,668000,666000,668000,666000,1200
20240213,100300,362082706000,668000,668000,668000,665000,3080
20240213,100200,360029648000,667000,671000,671000,667000,3149
20240213,100100,357920982000,671000,672000,672000,670000,972
20240213,100000,357268867000,671000,671000,673000,670000,1574
20240213,095900,356212280000,672000,674000,674000,670000,2503
20240213,095800,354530109000,674000,673000,675000,672000,1877
20240213,095700,353265792000,672000,671000,675000,671000,2101
20240213,095600,351851812000,674000,672000,676000,671000,5914
20240213,095500,347865374000,672000,670000,672000,669000,2964
20240213,095400,345877620000,671000,671000,672000,669000,4396
20240213,095300,342931196000,670000,667000,671000,667000,4193
20240213,095200,340124892000,667000,662000,668000,662000,3329
20240213,095100,337912841000,662000,661000,664000,658000,8270
20240213,095000,332450272000,661000,664000,666000,661000,4555
20240213,094900,329436051000,664000,663000,666000,660000,8912
20240213,094800,323534362000,663000,664000,667000,662000,5204
20240213,094700,320077431000,663000,667000,667000,660000,13776
20240213,094600,310940569000,667000,672000,673000,666000,10967
20240213,094500,303595883000,672000,675000,675000,672000,4237
20240213,094400,300744726000,674000,675000,676000,674000,1788
20240213,094300,299538110000,675000,675000,676000,674000,2374
20240213,094200,297936359000,675000,675000,675000,674000,1377
20240213,094100,297007486000,675000,674000,675000,674000,1037
20240213,094000,296308183000,674000,675000,676000,672000,2795
20240213,093900,294423220000,675000,673000,676000,672000,4950
20240213,093800,291092120000,672000,675000,675000,672000,3593
20240213,093700,288672089000,675000,678000,679000,674000,3037
20240213,093600,286618232000,678000,681000,681000,678000,3202
20240213,093500,284444192000,681000,683000,683000,680000,2996
20240213,093400,282403261000,683000,682000,683000,681000,3157
20240213,093300,280249787000,682000,680000,682000,678000,3618
20240213,093200,277788669000,680000,678000,682000,677000,7562
20240213,093100,272646560000,678000,673000,679000,673000,7399
20240213,093000,267644768000,674000,675000,675000,671000,7233
20240213,092900,262781437000,674000,671000,676000,670000,8493
20240213,092800,257063863000,671000,677000,678000,671000,11458
20240213,092700,249335203000,678000,679000,680000,677000,6809
20240213,092600,244717007000,678000,683000,683000,678000,6933
20240213,092500,240000699000,682000,685000,685000,682000,5953
20240213,092400,235931832000,684000,685000,686000,684000,2588
20240213,092300,234159806000,684000,684000,687000,682000,4485
20240213,092200,231090795000,683000,689000,690000,682000,6834
20240213,092100,226412272000,688000,688000,690000,688000,10890
20240213,092000,218908158000,689000,686000,689000,685000,9679
20240213,091900,212258847000,686000,685000,687000,685000,4231
20240213,091800,209355338000,686000,680000,687000,680000,7000
20240213,091700,204562261000,680000,678000,684000,677000,7050
20240213,091600,199775733000,679000,685000,686000,677000,12855
20240213,091500,191015974000,685000,687000,688000,683000,5101
20240213,091400,187519125000,686000,685000,688000,681000,9037
20240213,091300,181338309000,684000,689000,690000,683000,16759
20240213,091200,169827496000,690000,684000,690000,682000,13679
20240213,091100,160434361000,684000,677000,685000,676000,11153
20240213,091000,152842350000,678000,685000,686000,676000,17149
20240213,090900,141160998000,686000,688000,691000,682000,21920
20240213,090800,126082404000,688000,678000,688000,676000,21608
20240213,090700,111354901000,677000,678000,680000,674000,20957
20240213,090600,97156769000,678000,671000,678000,669000,15739
20240213,090500,86554585000,670000,670000,672000,668000,13764
20240213,090400,77330813000,671000,662000,673000,660000,22095
20240213,090300,62568697000,662000,665000,666000,657000,19106
20240213,090200,49915833000,666000,654000,667000,653000,25446
20240213,090100,33150427000,654000,645000,655000,641000,19774
20240213,090000,20346198000,644000,648000,649000,639000,30864