KissMeData/355690/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,210700,4206529370,15600,15600,15600,15600,3454
20240213,210600,4206529370,15600,15600,15600,15600,0
20240213,210500,4206529370,15600,15600,15600,15600,0
20240213,210400,4206529370,15600,15600,15600,15600,0
20240213,210300,4206529370,15600,15600,15600,15600,0
20240213,210200,4206529370,15600,15600,15600,15600,0
20240213,210100,4206529370,15600,15600,15600,15600,0
20240213,210000,4206529370,15600,15600,15600,15600,0
20240213,205900,4206529370,15600,15600,15600,15600,0
20240213,205800,4206529370,15600,15600,15600,15600,0
20240213,205700,4206529370,15600,15600,15600,15600,0
20240213,205600,4206529370,15600,15600,15600,15600,0
20240213,205500,4206529370,15600,15600,15600,15600,0
20240213,205400,4206529370,15600,15600,15600,15600,0
20240213,205300,4206529370,15600,15600,15600,15600,0
20240213,205200,4206529370,15600,15600,15600,15600,0
20240213,205100,4206529370,15600,15600,15600,15600,0
20240213,205000,4206529370,15600,15600,15600,15600,0
20240213,204900,4206529370,15600,15600,15600,15600,0
20240213,204800,4206529370,15600,15600,15600,15600,0
20240213,204700,4206529370,15600,15600,15600,15600,0
20240213,204600,4206529370,15600,15600,15600,15600,0
20240213,204500,4206529370,15600,15600,15600,15600,0
20240213,204400,4206529370,15600,15600,15600,15600,0
20240213,204300,4206529370,15600,15600,15600,15600,0
20240213,204200,4206529370,15600,15600,15600,15600,0
20240213,204100,4206529370,15600,15600,15600,15600,0
20240213,204000,4206529370,15600,15600,15600,15600,0
20240213,203900,4206529370,15600,15600,15600,15600,0
20240213,203800,4206529370,15600,15600,15600,15600,0
20240213,203700,4206529370,15600,15600,15600,15600,3454
20240213,203600,4206529370,15600,15600,15600,15600,0
20240213,203500,4206529370,15600,15600,15600,15600,0
20240213,203400,4206529370,15600,15600,15600,15600,0
20240213,203300,4206529370,15600,15600,15600,15600,0
20240213,203200,4206529370,15600,15600,15600,15600,0
20240213,203100,4206529370,15600,15600,15600,15600,0
20240213,203000,4206529370,15600,15600,15600,15600,0
20240213,202900,4206529370,15600,15600,15600,15600,0
20240213,202800,4206529370,15600,15600,15600,15600,0
20240213,202700,4206529370,15600,15600,15600,15600,0
20240213,202600,4206529370,15600,15600,15600,15600,0
20240213,202500,4206529370,15600,15600,15600,15600,0
20240213,202400,4206529370,15600,15600,15600,15600,0
20240213,202300,4206529370,15600,15600,15600,15600,0
20240213,202200,4206529370,15600,15600,15600,15600,0
20240213,202100,4206529370,15600,15600,15600,15600,0
20240213,202000,4206529370,15600,15600,15600,15600,0
20240213,201900,4206529370,15600,15600,15600,15600,0
20240213,201800,4206529370,15600,15600,15600,15600,0
20240213,201700,4206529370,15600,15600,15600,15600,0
20240213,201600,4206529370,15600,15600,15600,15600,0
20240213,201500,4206529370,15600,15600,15600,15600,0
20240213,201400,4206529370,15600,15600,15600,15600,0
20240213,201300,4206529370,15600,15600,15600,15600,0
20240213,201200,4206529370,15600,15600,15600,15600,0
20240213,201100,4206529370,15600,15600,15600,15600,0
20240213,201000,4206529370,15600,15600,15600,15600,0
20240213,200900,4206529370,15600,15600,15600,15600,0
20240213,200800,4206529370,15600,15600,15600,15600,0
20240213,200700,4206529370,15600,15600,15600,15600,3454
20240213,200600,4206529370,15600,15600,15600,15600,0
20240213,200500,4206529370,15600,15600,15600,15600,0
20240213,200400,4206529370,15600,15600,15600,15600,0
20240213,200300,4206529370,15600,15600,15600,15600,0
20240213,200200,4206529370,15600,15600,15600,15600,0
20240213,200100,4206529370,15600,15600,15600,15600,0
20240213,200000,4206529370,15600,15600,15600,15600,0
20240213,195900,4206529370,15600,15600,15600,15600,0
20240213,195800,4206529370,15600,15600,15600,15600,0
20240213,195700,4206529370,15600,15600,15600,15600,0
20240213,195600,4206529370,15600,15600,15600,15600,0
20240213,195500,4206529370,15600,15600,15600,15600,0
20240213,195400,4206529370,15600,15600,15600,15600,0
20240213,195300,4206529370,15600,15600,15600,15600,0
20240213,195200,4206529370,15600,15600,15600,15600,0
20240213,195100,4206529370,15600,15600,15600,15600,0
20240213,195000,4206529370,15600,15600,15600,15600,0
20240213,194900,4206529370,15600,15600,15600,15600,0
20240213,194800,4206529370,15600,15600,15600,15600,0
20240213,194700,4206529370,15600,15600,15600,15600,0
20240213,194600,4206529370,15600,15600,15600,15600,0
20240213,194500,4206529370,15600,15600,15600,15600,0
20240213,194400,4206529370,15600,15600,15600,15600,0
20240213,194300,4206529370,15600,15600,15600,15600,0
20240213,194200,4206529370,15600,15600,15600,15600,0
20240213,194100,4206529370,15600,15600,15600,15600,0
20240213,194000,4206529370,15600,15600,15600,15600,0
20240213,193900,4206529370,15600,15600,15600,15600,0
20240213,193800,4206529370,15600,15600,15600,15600,0
20240213,193700,4206529370,15600,15600,15600,15600,3454
20240213,193600,4206529370,15600,15600,15600,15600,0
20240213,193500,4206529370,15600,15600,15600,15600,0
20240213,193400,4206529370,15600,15600,15600,15600,0
20240213,193300,4206529370,15600,15600,15600,15600,0
20240213,193200,4206529370,15600,15600,15600,15600,0
20240213,193100,4206529370,15600,15600,15600,15600,0
20240213,193000,4206529370,15600,15600,15600,15600,0
20240213,192900,4206529370,15600,15600,15600,15600,0
20240213,192800,4206529370,15600,15600,15600,15600,0
20240213,192700,4206529370,15600,15600,15600,15600,0
20240213,192600,4206529370,15600,15600,15600,15600,0
20240213,192500,4206529370,15600,15600,15600,15600,0
20240213,192400,4206529370,15600,15600,15600,15600,0
20240213,192300,4206529370,15600,15600,15600,15600,0
20240213,192200,4206529370,15600,15600,15600,15600,0
20240213,192100,4206529370,15600,15600,15600,15600,0
20240213,192000,4206529370,15600,15600,15600,15600,0
20240213,191900,4206529370,15600,15600,15600,15600,0
20240213,191800,4206529370,15600,15600,15600,15600,0
20240213,191700,4206529370,15600,15600,15600,15600,0
20240213,191600,4206529370,15600,15600,15600,15600,0
20240213,191500,4206529370,15600,15600,15600,15600,0
20240213,191400,4206529370,15600,15600,15600,15600,0
20240213,191300,4206529370,15600,15600,15600,15600,0
20240213,191200,4206529370,15600,15600,15600,15600,0
20240213,191100,4206529370,15600,15600,15600,15600,0
20240213,191000,4206529370,15600,15600,15600,15600,0
20240213,190900,4206529370,15600,15600,15600,15600,0
20240213,190800,4206529370,15600,15600,15600,15600,0
20240213,190700,4206529370,15600,15600,15600,15600,3454
20240213,190600,4206529370,15600,15600,15600,15600,0
20240213,190500,4206529370,15600,15600,15600,15600,0
20240213,190400,4206529370,15600,15600,15600,15600,0
20240213,190300,4206529370,15600,15600,15600,15600,0
20240213,190200,4206529370,15600,15600,15600,15600,0
20240213,190100,4206529370,15600,15600,15600,15600,0
20240213,190000,4206529370,15600,15600,15600,15600,0
20240213,185900,4206529370,15600,15600,15600,15600,0
20240213,185800,4206529370,15600,15600,15600,15600,0
20240213,185700,4206529370,15600,15600,15600,15600,0
20240213,185600,4206529370,15600,15600,15600,15600,0
20240213,185500,4206529370,15600,15600,15600,15600,0
20240213,185400,4206529370,15600,15600,15600,15600,0
20240213,185300,4206529370,15600,15600,15600,15600,0
20240213,185200,4206529370,15600,15600,15600,15600,0
20240213,185100,4206529370,15600,15600,15600,15600,0
20240213,185000,4206529370,15600,15600,15600,15600,0
20240213,184900,4206529370,15600,15600,15600,15600,0
20240213,184800,4206529370,15600,15600,15600,15600,0
20240213,184700,4206529370,15600,15600,15600,15600,0
20240213,184600,4206529370,15600,15600,15600,15600,0
20240213,184500,4206529370,15600,15600,15600,15600,0
20240213,184400,4206529370,15600,15600,15600,15600,0
20240213,184300,4206529370,15600,15600,15600,15600,0
20240213,184200,4206529370,15600,15600,15600,15600,0
20240213,184100,4206529370,15600,15600,15600,15600,0
20240213,184000,4206529370,15600,15600,15600,15600,0
20240213,183900,4206529370,15600,15600,15600,15600,0
20240213,183800,4206529370,15600,15600,15600,15600,0
20240213,183700,4206529370,15600,15600,15600,15600,3454
20240213,183600,4206529370,15600,15600,15600,15600,0
20240213,183500,4206529370,15600,15600,15600,15600,0
20240213,183400,4206529370,15600,15600,15600,15600,0
20240213,183300,4206529370,15600,15600,15600,15600,0
20240213,183200,4206529370,15600,15600,15600,15600,0
20240213,183100,4206529370,15600,15600,15600,15600,0
20240213,183000,4206529370,15600,15600,15600,15600,0
20240213,182900,4206529370,15600,15600,15600,15600,0
20240213,182800,4206529370,15600,15600,15600,15600,0
20240213,182700,4206529370,15600,15600,15600,15600,0
20240213,182600,4206529370,15600,15600,15600,15600,0
20240213,182500,4206529370,15600,15600,15600,15600,0
20240213,182400,4206529370,15600,15600,15600,15600,0
20240213,182300,4206529370,15600,15600,15600,15600,0
20240213,182200,4206529370,15600,15600,15600,15600,0
20240213,182100,4206529370,15600,15600,15600,15600,0
20240213,182000,4206529370,15600,15600,15600,15600,0
20240213,181900,4206529370,15600,15600,15600,15600,0
20240213,181800,4206529370,15600,15600,15600,15600,0
20240213,181700,4206529370,15600,15600,15600,15600,0
20240213,181600,4206529370,15600,15600,15600,15600,0
20240213,181500,4206529370,15600,15600,15600,15600,0
20240213,181400,4206529370,15600,15600,15600,15600,0
20240213,181300,4206529370,15600,15600,15600,15600,0
20240213,181200,4206529370,15600,15600,15600,15600,0
20240213,181100,4206529370,15600,15600,15600,15600,0
20240213,181000,4206529370,15600,15600,15600,15600,0
20240213,180900,4206529370,15600,15600,15600,15600,0
20240213,180800,4206529370,15600,15600,15600,15600,0
20240213,180700,4206529370,15600,15600,15600,15600,3454
20240213,180600,4206529370,15600,15600,15600,15600,0
20240213,180500,4206529370,15600,15600,15600,15600,0
20240213,180400,4206529370,15600,15600,15600,15600,0
20240213,180300,4206529370,15600,15600,15600,15600,0
20240213,180200,4206529370,15600,15600,15600,15600,0
20240213,180100,4206529370,15600,15600,15600,15600,0
20240213,180000,4206529370,15600,15600,15600,15600,0
20240213,175900,4206529370,15600,15600,15600,15600,0
20240213,175800,4206529370,15600,15600,15600,15600,0
20240213,175700,4206529370,15600,15600,15600,15600,0
20240213,175600,4206529370,15600,15600,15600,15600,0
20240213,175500,4206529370,15600,15600,15600,15600,0
20240213,175400,4206529370,15600,15600,15600,15600,0
20240213,175300,4206529370,15600,15600,15600,15600,0
20240213,175200,4206529370,15600,15600,15600,15600,0
20240213,175100,4206529370,15600,15600,15600,15600,0
20240213,175000,4206529370,15600,15600,15600,15600,0
20240213,174900,4206529370,15600,15600,15600,15600,0
20240213,174800,4206529370,15600,15600,15600,15600,0
20240213,174700,4206529370,15600,15600,15600,15600,0
20240213,174600,4206529370,15600,15600,15600,15600,0
20240213,174500,4206529370,15600,15600,15600,15600,0
20240213,174400,4206529370,15600,15600,15600,15600,0
20240213,174300,4206529370,15600,15600,15600,15600,0
20240213,174200,4206529370,15600,15600,15600,15600,0
20240213,174100,4206529370,15600,15600,15600,15600,0
20240213,174000,4206529370,15600,15600,15600,15600,0
20240213,173900,4206529370,15600,15600,15600,15600,0
20240213,173800,4206529370,15600,15600,15600,15600,0
20240213,173700,4206529370,15600,15600,15600,15600,3454
20240213,173600,4206529370,15600,15600,15600,15600,0
20240213,173500,4206529370,15600,15600,15600,15600,0
20240213,173400,4206529370,15600,15600,15600,15600,0
20240213,173300,4206529370,15600,15600,15600,15600,0
20240213,173200,4206529370,15600,15600,15600,15600,0
20240213,173100,4206529370,15600,15600,15600,15600,0
20240213,173000,4206529370,15600,15600,15600,15600,0
20240213,172900,4206529370,15600,15600,15600,15600,0
20240213,172800,4206529370,15600,15600,15600,15600,0
20240213,172700,4206529370,15600,15600,15600,15600,0
20240213,172600,4206529370,15600,15600,15600,15600,0
20240213,172500,4206529370,15600,15600,15600,15600,0
20240213,172400,4206529370,15600,15600,15600,15600,0
20240213,172300,4206529370,15600,15600,15600,15600,0
20240213,172200,4206529370,15600,15600,15600,15600,0
20240213,172100,4206529370,15600,15600,15600,15600,0
20240213,172000,4206529370,15600,15600,15600,15600,0
20240213,171900,4206529370,15600,15600,15600,15600,0
20240213,171800,4206529370,15600,15600,15600,15600,0
20240213,171700,4206529370,15600,15600,15600,15600,0
20240213,171600,4206529370,15600,15600,15600,15600,0
20240213,171500,4206529370,15600,15600,15600,15600,0
20240213,171400,4206529370,15600,15600,15600,15600,0
20240213,171300,4206529370,15600,15600,15600,15600,0
20240213,171200,4206529370,15600,15600,15600,15600,0
20240213,171100,4206529370,15600,15600,15600,15600,0
20240213,171000,4206529370,15600,15600,15600,15600,0
20240213,170900,4206529370,15600,15600,15600,15600,0
20240213,170800,4206529370,15600,15600,15600,15600,0
20240213,170700,4206529370,15600,15600,15600,15600,3454
20240213,170600,4206529370,15600,15600,15600,15600,0
20240213,170500,4206529370,15600,15600,15600,15600,0
20240213,170400,4206529370,15600,15600,15600,15600,0
20240213,170300,4206529370,15600,15600,15600,15600,0
20240213,170200,4206529370,15600,15600,15600,15600,0
20240213,170100,4206529370,15600,15600,15600,15600,0
20240213,170000,4206529370,15600,15600,15600,15600,0
20240213,165900,4206529370,15600,15600,15600,15600,0
20240213,165800,4206529370,15600,15600,15600,15600,0
20240213,165700,4206529370,15600,15600,15600,15600,0
20240213,165600,4206529370,15600,15600,15600,15600,0
20240213,165500,4206529370,15600,15600,15600,15600,0
20240213,165400,4206529370,15600,15600,15600,15600,0
20240213,165300,4206529370,15600,15600,15600,15600,0
20240213,165200,4206529370,15600,15600,15600,15600,0
20240213,165100,4206529370,15600,15600,15600,15600,0
20240213,165000,4206529370,15600,15600,15600,15600,0
20240213,164900,4206529370,15600,15600,15600,15600,0
20240213,164800,4206529370,15600,15600,15600,15600,0
20240213,164700,4206529370,15600,15600,15600,15600,0
20240213,164600,4206529370,15600,15600,15600,15600,0
20240213,164500,4206529370,15600,15600,15600,15600,0
20240213,164400,4206529370,15600,15600,15600,15600,0
20240213,164300,4206529370,15600,15600,15600,15600,0
20240213,164200,4206529370,15600,15600,15600,15600,0
20240213,164100,4206529370,15600,15600,15600,15600,0
20240213,164000,4206529370,15600,15600,15600,15600,0
20240213,163900,4206529370,15600,15600,15600,15600,0
20240213,163800,4206529370,15600,15600,15600,15600,0
20240213,163700,4206529370,15600,15600,15600,15600,3454
20240213,163600,4206529370,15600,15600,15600,15600,0
20240213,163500,4206529370,15600,15600,15600,15600,0
20240213,163400,4206529370,15600,15600,15600,15600,0
20240213,163300,4206529370,15600,15600,15600,15600,0
20240213,163200,4206529370,15600,15600,15600,15600,0
20240213,163100,4206529370,15600,15600,15600,15600,0
20240213,163000,4206529370,15600,15600,15600,15600,0
20240213,162900,4206529370,15600,15600,15600,15600,0
20240213,162800,4206529370,15600,15600,15600,15600,0
20240213,162700,4206529370,15600,15600,15600,15600,0
20240213,162600,4206529370,15600,15600,15600,15600,0
20240213,162500,4206529370,15600,15600,15600,15600,0
20240213,162400,4206529370,15600,15600,15600,15600,0
20240213,162300,4206529370,15600,15600,15600,15600,0
20240213,162200,4206529370,15600,15600,15600,15600,0
20240213,162100,4206529370,15600,15600,15600,15600,0
20240213,162000,4206529370,15600,15600,15600,15600,0
20240213,161900,4206529370,15600,15600,15600,15600,0
20240213,161800,4206529370,15600,15600,15600,15600,0
20240213,161700,4206529370,15600,15600,15600,15600,0
20240213,161600,4206529370,15600,15600,15600,15600,0
20240213,161500,4206529370,15600,15600,15600,15600,0
20240213,161400,4206529370,15600,15600,15600,15600,0
20240213,161300,4206529370,15600,15600,15600,15600,0
20240213,161200,4206529370,15600,15600,15600,15600,0
20240213,161100,4206529370,15600,15600,15600,15600,0
20240213,161000,4206529370,15600,15600,15600,15600,0
20240213,160900,4206529370,15600,15600,15600,15600,0
20240213,160800,4206529370,15600,15600,15600,15600,0
20240213,160700,4206529370,15600,15600,15600,15600,3454
20240213,160600,4206529370,15600,15600,15600,15600,0
20240213,160500,4206529370,15600,15600,15600,15600,0
20240213,160400,4206529370,15600,15600,15600,15600,0
20240213,160300,4206529370,15600,15600,15600,15600,0
20240213,160200,4206529370,15600,15600,15600,15600,0
20240213,160100,4206529370,15600,15600,15600,15600,0
20240213,160000,4206529370,15600,15600,15600,15600,0
20240213,155900,4206529370,15600,15600,15600,15600,0
20240213,155800,4206529370,15600,15600,15600,15600,0
20240213,155700,4206529370,15600,15600,15600,15600,0
20240213,155600,4206529370,15600,15600,15600,15600,0
20240213,155500,4206529370,15600,15600,15600,15600,0
20240213,155400,4206529370,15600,15600,15600,15600,0
20240213,155300,4206529370,15600,15600,15600,15600,0
20240213,155200,4206529370,15600,15600,15600,15600,0
20240213,155100,4206529370,15600,15600,15600,15600,0
20240213,155000,4206529370,15600,15600,15600,15600,0
20240213,154900,4206529370,15600,15600,15600,15600,0
20240213,154800,4206529370,15600,15600,15600,15600,0
20240213,154700,4206529370,15600,15600,15600,15600,0
20240213,154600,4206529370,15600,15600,15600,15600,0
20240213,154500,4206529370,15600,15600,15600,15600,0
20240213,154400,4206529370,15600,15600,15600,15600,0
20240213,154300,4206529370,15600,15600,15600,15600,0
20240213,154200,4206529370,15600,15600,15600,15600,0
20240213,154100,4206529370,15600,15600,15600,15600,0
20240213,154000,4206529370,15600,15600,15600,15600,0
20240213,153900,4206529370,15600,15600,15600,15600,0
20240213,153800,4206529370,15600,15600,15600,15600,0
20240213,153700,4206529370,15600,15600,15600,15600,3454
20240213,153600,4206529370,15600,15600,15600,15600,0
20240213,153500,4206529370,15600,15600,15600,15600,0
20240213,153400,4206529370,15600,15600,15600,15600,0
20240213,153300,4206529370,15600,15600,15600,15600,0
20240213,153200,4206529370,15600,15600,15600,15600,0
20240213,153100,4206529370,15600,15600,15600,15600,0
20240213,153000,4206529370,15600,15600,15600,15600,3454
20240213,152900,4152646970,15550,15550,15550,15550,0
20240213,152800,4152646970,15550,15550,15550,15550,0
20240213,152700,4152646970,15550,15550,15550,15550,0
20240213,152600,4152646970,15550,15550,15550,15550,0
20240213,152500,4152646970,15550,15550,15550,15550,0
20240213,152400,4152646970,15550,15550,15550,15550,0
20240213,152300,4152646970,15550,15550,15550,15550,0
20240213,152200,4152646970,15550,15550,15550,15550,0
20240213,152100,4152646970,15550,15550,15550,15550,0
20240213,152000,4152646970,15550,15550,15550,15550,0
20240213,151900,4152646970,15550,15530,15550,15530,75
20240213,151800,4151481830,15530,15520,15530,15520,93
20240213,151700,4150037970,15530,15550,15550,15530,56
20240213,151600,4149168230,15520,15480,15520,15460,755
20240213,151500,4137468350,15490,15480,15490,15480,159
20240213,151400,4135005940,15490,15450,15490,15450,702
20240213,151300,4124149160,15460,15460,15470,15460,328
20240213,151200,4119077780,15470,15510,15510,15460,453
20240213,151100,4112072750,15510,15500,15510,15460,125
20240213,151000,4110137340,15500,15550,15550,15500,40
20240213,150900,4109516670,15550,15550,15570,15550,362
20240213,150800,4103886850,15550,15540,15610,15540,177
20240213,150700,4101132770,15550,15500,15550,15500,326
20240213,150600,4096076230,15490,15480,15490,15480,191
20240213,150500,4093119110,15480,15450,15490,15420,539
20240213,150400,4084803220,15440,15480,15480,15440,78
20240213,150300,4083596960,15480,15490,15490,15420,82
20240213,150200,4082330110,15400,15490,15530,15400,442
20240213,150100,4075510660,15490,15500,15500,15490,595
20240213,150000,4066288210,15500,15500,15530,15500,281
20240213,145900,4061928920,15500,15510,15510,15500,81
20240213,145800,4060672870,15510,15480,15510,15480,181
20240213,145700,4057868790,15480,15380,15480,15380,131
20240213,145600,4055842010,15370,15410,15420,15350,1600
20240213,145500,4031227240,15400,15450,15450,15400,1148
20240213,145400,4013534580,15500,15440,15500,15440,2
20240213,145300,4013503640,15520,15460,15520,15400,938
20240213,145200,3999013210,15460,15530,15530,15460,555
20240213,145100,3990413810,15530,15510,15530,15470,768
20240213,145000,3978520870,15540,15520,15550,15500,823
20240213,144900,3965753750,15550,15550,15560,15550,252
20240213,144800,3961834770,15530,15610,15610,15510,2211
20240213,144700,3927439370,15610,15640,15640,15610,1233
20240213,144600,3908174490,15650,15640,15650,15640,1171
20240213,144500,3889858290,15640,15690,15690,15640,290
20240213,144400,3885316760,15690,15720,15720,15690,86
20240213,144300,3883967390,15720,15650,15760,15650,1568
20240213,144200,3859311920,15680,15640,15680,15640,118
20240213,144100,3857465000,15640,15690,15690,15640,490
20240213,144000,3849784750,15690,15680,15700,15680,191
20240213,143900,3846786850,15690,15690,15700,15660,418
20240213,143800,3840226000,15670,15650,15700,15640,217
20240213,143700,3836824850,15640,15690,15690,15640,874
20240213,143600,3823149840,15650,15690,15690,15640,1126
20240213,143500,3805517110,15710,15750,15750,15680,64
20240213,143400,3804509930,15670,15750,15750,15660,69
20240213,143300,3803428430,15760,15730,15760,15640,1422
20240213,143200,3781102350,15730,15650,15740,15650,270
20240213,143100,3776862780,15690,15700,15700,15640,1646
20240213,143000,3751069860,15700,15710,15720,15700,2008
20240213,142900,3719523100,15710,15800,15830,15700,3759
20240213,142800,3660366290,15800,15880,15880,15800,1422
20240213,142700,3637839440,15880,15790,15880,15790,2210
20240213,142600,3602857730,15790,15810,15810,15750,619
20240213,142500,3593085510,15750,15710,15750,15700,1608
20240213,142400,3567776300,15710,15730,15730,15700,3222
20240213,142300,3517169970,15730,15810,15810,15710,2335
20240213,142200,3480415000,15810,15760,15840,15730,1941
20240213,142100,3449789830,15730,15740,15800,15670,7805
20240213,142000,3327124300,15740,15900,15900,15710,11363
20240213,141900,3147965090,15920,15860,15970,15810,10669
20240213,141800,2978586740,15860,16160,16260,15730,40913
20240213,141700,2322589970,16260,16530,16620,16000,55936
20240213,141600,1402210370,16330,16330,16330,16330,0
20240213,141500,1402210370,16330,15840,16330,15800,23895
20240213,141400,1016840850,15850,15730,15990,15730,4764
20240213,141300,941042140,15730,15700,15900,15700,7260
20240213,141200,826304870,15690,15760,15800,15690,3103
20240213,141100,777397360,15750,15710,15750,15650,3384
20240213,141000,724310070,15740,15700,15760,15690,1880
20240213,140900,694760260,15650,15700,15710,15650,1688
20240213,140800,668332110,15700,15690,15720,15630,834
20240213,140700,655265640,15650,15620,15800,15550,3777
20240213,140600,596199600,15600,15420,15600,15420,3535
20240213,140500,541287360,15420,15400,15420,15330,506
20240213,140400,533493380,15400,15400,15430,15320,2326
20240213,140300,497665340,15400,15320,15400,15320,375
20240213,140200,491894140,15310,15240,15480,15220,5559
20240213,140100,406449540,15200,15160,15210,15160,467
20240213,140000,399363210,15150,15200,15200,15150,176
20240213,135900,396690690,15200,15000,15200,15000,4583
20240213,135800,327498070,15000,15000,15000,15000,0
20240213,135700,327498070,15000,15010,15010,15000,37
20240213,135600,326942720,15020,15020,15020,15020,0
20240213,135500,326942720,15020,15020,15020,15020,2
20240213,135400,326912680,15040,15040,15040,15040,0
20240213,135300,326912680,15040,15040,15040,15040,1
20240213,135200,326897640,15010,15010,15010,15000,148
20240213,135100,324676360,15010,15060,15060,15010,416
20240213,135000,318419010,15060,15060,15060,15060,11
20240213,134900,318253350,15050,15040,15050,15040,673
20240213,134800,308126040,15040,15040,15040,15040,35
20240213,134700,307599640,15050,15020,15050,15020,530
20240213,134600,299638540,15020,14960,15020,14960,3124
20240213,134500,252799450,14960,14960,14960,14960,1
20240213,134400,252784490,14970,14940,14970,14940,100
20240213,134300,251288560,14940,14950,14950,14940,34
20240213,134200,250780270,14920,14920,14920,14920,1
20240213,134100,250765350,14920,14920,14920,14920,0
20240213,134000,250765350,14920,14930,14930,14920,67
20240213,133900,249765690,14920,14920,14920,14920,0
20240213,133800,249765690,14920,14920,14920,14920,288
20240213,133700,245468730,14920,14920,14920,14920,3
20240213,133600,245423970,14920,14910,14920,14910,645
20240213,133500,235801570,14880,14880,14880,14880,0
20240213,133400,235801570,14880,14880,14880,14880,0
20240213,133300,235801570,14880,14880,14880,14880,0
20240213,133200,235801570,14880,14880,14880,14880,0
20240213,133100,235801570,14880,14880,14880,14880,21
20240213,133000,235489090,14880,14880,14880,14880,3
20240213,132900,235444450,14880,14880,14880,14880,1
20240213,132800,235429570,14880,14880,14880,14880,1
20240213,132700,235414690,14880,14880,14880,14880,0
20240213,132600,235414690,14880,14880,14880,14880,50
20240213,132500,234670690,14880,14880,14880,14880,1
20240213,132400,234655810,14880,14880,14880,14880,3
20240213,132300,234611170,14870,14870,14870,14870,0
20240213,132200,234611170,14870,14870,14870,14870,0
20240213,132100,234611170,14870,14870,14870,14870,0
20240213,132000,234611170,14870,14870,14870,14870,0
20240213,131900,234611170,14870,14870,14870,14870,0
20240213,131800,234611170,14870,14870,14870,14870,0
20240213,131700,234611170,14870,14910,14910,14870,219
20240213,131600,231350820,14910,14910,14910,14910,31
20240213,131500,230888610,14910,14910,14910,14910,0
20240213,131400,230888610,14910,14910,14910,14910,4
20240213,131300,230828970,14910,14910,14910,14910,48
20240213,131200,230113290,14910,14910,14910,14910,0
20240213,131100,230113290,14910,14910,14910,14910,0
20240213,131000,230113290,14910,14910,14910,14910,1
20240213,130900,230098380,14910,14910,14910,14910,3
20240213,130800,230053650,14910,14910,14910,14910,0
20240213,130700,230053650,14910,14910,14910,14910,2
20240213,130600,230023830,14910,14910,14910,14910,0
20240213,130500,230023830,14910,14910,14910,14910,4
20240213,130400,229964190,14910,14910,14910,14910,10
20240213,130300,229815090,14900,14900,14900,14900,0
20240213,130200,229815090,14900,14910,14910,14900,39
20240213,130100,229233760,14910,14910,14910,14910,0
20240213,130000,229233760,14910,14910,14910,14910,12
20240213,125900,229054840,14910,14930,14930,14910,934
20240213,125800,215119330,14930,14930,14930,14930,44
20240213,125700,214462410,14930,14930,14930,14930,55
20240213,125600,213641260,14930,14940,14940,14930,8
20240213,125500,213521760,14940,14940,14940,14940,0
20240213,125400,213521760,14940,14940,14940,14940,43
20240213,125300,212879340,14940,14940,14940,14940,1
20240213,125200,212864400,14950,14950,14950,14950,0
20240213,125100,212864400,14950,14950,14950,14950,0
20240213,125000,212864400,14950,14950,14950,14950,0
20240213,124900,212864400,14950,14950,14950,14950,20
20240213,124800,212565400,14950,14950,14950,14950,0
20240213,124700,212565400,14950,14950,14950,14950,0
20240213,124600,212565400,14950,14950,14950,14950,20
20240213,124500,212266400,14950,14950,14950,14950,10
20240213,124400,212116900,14950,14950,14950,14950,4
20240213,124300,212057100,14950,14950,14950,14950,0
20240213,124200,212057100,14950,14950,14950,14950,0
20240213,124100,212057100,14950,14950,14950,14950,4
20240213,124000,211997300,14950,14950,14950,14950,0
20240213,123900,211997300,14950,14950,14950,14950,28
20240213,123800,211578700,14950,14950,14950,14950,0
20240213,123700,211578700,14950,14950,14950,14950,0
20240213,123600,211578700,14950,14950,14950,14950,2
20240213,123500,211548800,14920,14920,14920,14920,254
20240213,123400,207759120,14930,14930,14930,14930,35
20240213,123300,207236570,14930,14930,14930,14930,31
20240213,123200,206773740,14930,14930,14930,14930,5
20240213,123100,206699090,14940,14940,14940,14940,0
20240213,123000,206699090,14940,14940,14940,14940,0
20240213,122900,206699090,14940,14940,14940,14940,0
20240213,122800,206699090,14940,14940,14940,14940,45
20240213,122700,206026790,14940,14940,14940,14940,72
20240213,122600,204951110,14940,14940,14940,14940,0
20240213,122500,204951110,14940,14950,14950,14940,22
20240213,122400,204622360,14950,14950,14950,14950,15
20240213,122300,204398110,14940,14940,14940,14940,4
20240213,122200,204338350,14940,14940,14940,14940,0
20240213,122100,204338350,14940,14940,14940,14940,28
20240213,122000,203920030,14920,14920,14920,14920,0
20240213,121900,203920030,14920,14940,14940,14920,18
20240213,121800,203651270,14940,14940,14940,14940,0
20240213,121700,203651270,14940,14940,14940,14940,27
20240213,121600,203247890,14940,14940,14940,14940,10
20240213,121500,203098490,14920,14920,14920,14920,2
20240213,121400,203068650,14920,14920,14920,14920,150
20240213,121300,200830650,14920,14920,14920,14920,0
20240213,121200,200830650,14920,14920,14920,14920,32
20240213,121100,200353210,14920,14920,14920,14920,7
20240213,121000,200248770,14930,14930,14930,14930,285
20240213,120900,195993720,14930,14930,14930,14930,0
20240213,120800,195993720,14930,14930,14930,14930,101
20240213,120700,194485790,14950,14950,14950,14950,0
20240213,120600,194485790,14950,14950,14950,14950,9
20240213,120500,194351240,14950,14930,14950,14930,268
20240213,120400,190348000,14930,14930,14930,14930,11
20240213,120300,190183770,14930,14930,14930,14930,0
20240213,120200,190183770,14930,14930,14930,14930,0
20240213,120100,190183770,14930,14930,14930,14930,0
20240213,120000,190183770,14930,14930,14930,14930,0
20240213,115900,190183770,14930,14930,14930,14930,0
20240213,115800,190183770,14930,14930,14930,14930,0
20240213,115700,190183770,14930,14930,14930,14930,88
20240213,115600,188869930,14930,14930,14930,14930,0
20240213,115500,188869930,14930,14930,14930,14930,0
20240213,115400,188869930,14930,14960,14960,14930,944
20240213,115300,174757070,14970,14970,14970,14970,0
20240213,115200,174757070,14970,14970,14970,14970,140
20240213,115100,172661270,14960,14960,14960,14960,47
20240213,115000,171958150,14960,14960,14960,14950,41
20240213,114900,171344940,14960,14960,14960,14960,0
20240213,114800,171344940,14960,14950,14960,14950,56
20240213,114700,170507680,14930,14930,14930,14930,2
20240213,114600,170477820,14930,14930,14930,14930,0
20240213,114500,170477820,14930,14930,14930,14930,0
20240213,114400,170477820,14930,14930,14930,14930,0
20240213,114300,170477820,14930,14930,14930,14930,0
20240213,114200,170477820,14930,14930,14930,14930,0
20240213,114100,170477820,14930,14930,14930,14930,0
20240213,114000,170477820,14930,14930,14930,14930,14
20240213,113900,170268800,14920,14920,14920,14920,0
20240213,113800,170268800,14920,14920,14920,14920,0
20240213,113700,170268800,14920,14920,14920,14920,54
20240213,113600,169463120,14920,14920,14920,14920,50
20240213,113500,168717120,14920,14920,14920,14920,50
20240213,113400,167971120,14920,14920,14920,14920,100
20240213,113300,166479120,14920,14920,14920,14920,0
20240213,113200,166479120,14920,14920,14920,14920,200
20240213,113100,163495120,14930,14930,14930,14930,175
20240213,113000,160882370,14930,14930,14930,14930,239
20240213,112900,157314100,14930,14930,14930,14930,23
20240213,112800,156970710,14970,14970,14970,14970,0
20240213,112700,156970710,14970,14970,14970,14970,20
20240213,112600,156671310,14970,14970,14970,14970,0
20240213,112500,156671310,14970,14970,14970,14970,0
20240213,112400,156671310,14970,14930,14970,14930,102
20240213,112300,155148380,14930,14930,14930,14930,0
20240213,112200,155148380,14930,14930,14930,14930,3
20240213,112100,155103590,14920,14920,14920,14920,0
20240213,112000,155103590,14920,14920,14920,14920,1
20240213,111900,155088670,14920,14920,14920,14920,0
20240213,111800,155088670,14920,14920,14920,14920,0
20240213,111700,155088670,14920,14920,14920,14920,0
20240213,111600,155088670,14920,14920,14920,14920,0
20240213,111500,155088670,14920,14920,14920,14920,0
20240213,111400,155088670,14920,14950,14950,14920,350
20240213,111300,149863640,14950,14950,14950,14950,0
20240213,111200,149863640,14950,14950,14950,14950,0
20240213,111100,149863640,14950,14950,14950,14950,1
20240213,111000,149848690,14950,14950,14950,14950,10
20240213,110900,149699190,14950,14950,14950,14950,0
20240213,110800,149699190,14950,14950,14950,14950,0
20240213,110700,149699190,14950,14950,14950,14950,0
20240213,110600,149699190,14950,14950,14950,14950,12
20240213,110500,149519790,14950,14950,14950,14950,56
20240213,110400,148682590,14940,14940,14940,14940,4
20240213,110300,148622830,14940,14940,14940,14940,2
20240213,110200,148592950,14910,14910,14910,14910,0
20240213,110100,148592950,14910,14910,14910,14910,0
20240213,110000,148592950,14910,14910,14910,14910,0
20240213,105900,148592950,14910,14910,14910,14910,491
20240213,105800,141272140,14910,14910,14910,14910,20
20240213,105700,140973940,14910,14910,14910,14910,4
20240213,105600,140914300,14910,14910,14910,14910,0
20240213,105500,140914300,14910,14910,14910,14910,0
20240213,105400,140914300,14910,14940,14940,14910,338
20240213,105300,135873820,14940,14920,14940,14920,130
20240213,105200,133931640,14920,14920,14920,14920,1
20240213,105100,133916720,14920,14920,14920,14920,102
20240213,105000,132394880,14920,14920,14920,14920,0
20240213,104900,132394880,14920,14920,14920,14920,1
20240213,104800,132379960,14920,14920,14920,14920,0
20240213,104700,132379960,14920,14920,14920,14920,2
20240213,104600,132350120,14920,14920,14920,14920,0
20240213,104500,132350120,14920,14920,14920,14920,0
20240213,104400,132350120,14920,14920,14920,14920,0
20240213,104300,132350120,14920,14920,14920,14920,49
20240213,104200,131619040,14910,14910,14910,14910,0
20240213,104100,131619040,14910,14920,14920,14910,29
20240213,104000,131186640,14910,14920,14920,14910,10
20240213,103900,131037520,14910,14910,14910,14910,720
20240213,103800,120302320,14920,14920,14920,14920,3
20240213,103700,120257560,14920,14920,14920,14920,0
20240213,103600,120257560,14920,14920,14920,14920,1
20240213,103500,120242640,14920,14920,14920,14920,23
20240213,103400,119899480,14920,14930,14930,14920,929
20240213,103300,106033810,14930,14930,14930,14930,1
20240213,103200,106018880,14920,14920,14920,14920,47
20240213,103100,105317640,14920,14920,14920,14920,1
20240213,103000,105302720,14920,14920,14920,14920,0
20240213,102900,105302720,14920,14920,14920,14920,8
20240213,102800,105183360,14920,14920,14920,14920,6
20240213,102700,105093840,14860,14860,14860,14860,1
20240213,102600,105078980,14860,14860,14860,14860,0
20240213,102500,105078980,14860,14860,14860,14860,0
20240213,102400,105078980,14860,14860,14860,14860,0
20240213,102300,105078980,14860,14860,14860,14860,0
20240213,102200,105078980,14860,14860,14860,14860,122
20240213,102100,103266060,14850,14860,14860,14850,27
20240213,102000,102864960,14850,14860,14860,14850,53
20240213,101900,102077410,14850,14860,14860,14850,130
20240213,101800,100145780,14860,14860,14860,14860,0
20240213,101700,100145780,14860,14860,14860,14860,3
20240213,101600,100101200,14860,14860,14860,14860,14
20240213,101500,99893160,14860,14860,14860,14860,10
20240213,101400,99744560,14860,14950,14950,14860,22
20240213,101300,99417460,14950,14950,14950,14950,0
20240213,101200,99417460,14950,14950,14950,14950,0
20240213,101100,99417460,14950,14930,14950,14930,40
20240213,101000,98819680,14950,14860,14960,14860,192
20240213,100900,95950160,14850,14850,14850,14850,200
20240213,100800,92980160,14850,14850,14850,14850,34
20240213,100700,92475260,14860,14860,14860,14860,2
20240213,100600,92445540,14860,14860,14860,14860,10
20240213,100500,92296940,14860,14860,14860,14860,0
20240213,100400,92296940,14860,14860,14860,14860,0
20240213,100300,92296940,14860,14860,14860,14860,152
20240213,100200,90038220,14860,14860,14860,14860,4
20240213,100100,89978780,14860,14860,14860,14860,0
20240213,100000,89978780,14860,14860,14860,14860,0
20240213,095900,89978780,14860,14860,14860,14860,0
20240213,095800,89978780,14860,14860,14860,14860,1
20240213,095700,89963920,14860,14860,14860,14860,2
20240213,095600,89934200,14860,14860,14860,14860,0
20240213,095500,89934200,14860,14860,14860,14860,7
20240213,095400,89830180,14840,14840,14840,14840,0
20240213,095300,89830180,14840,14840,14840,14840,141
20240213,095200,87737740,14810,14890,14890,14810,511
20240213,095100,80142670,14900,14900,14900,14900,160
20240213,095000,77758670,14910,14920,14920,14910,628
20240213,094900,68390210,14920,14930,14930,14920,3
20240213,094800,68345440,14980,14980,14980,14980,1
20240213,094700,68330460,14930,14930,14930,14930,103
20240213,094600,66792670,14930,14930,14930,14930,0
20240213,094500,66792670,14930,14930,14930,14930,0
20240213,094400,66792670,14930,14930,14930,14930,0
20240213,094300,66792670,14930,14930,14930,14930,3
20240213,094200,66747880,14920,14920,14920,14920,0
20240213,094100,66747880,14920,14920,14920,14920,0
20240213,094000,66747880,14920,14980,14980,14920,103
20240213,093900,65211060,14980,14980,14980,14980,6
20240213,093800,65121180,14980,14980,14980,14980,6
20240213,093700,65031300,14910,14910,14910,14910,3
20240213,093600,64986570,14910,14910,14910,14910,0
20240213,093500,64986570,14910,14910,14910,14900,358
20240213,093400,59648900,14930,14990,14990,14930,110
20240213,093300,58000600,14940,14940,14940,14940,30
20240213,093200,57552400,14990,14980,14990,14980,151
20240213,093100,55289010,14990,14990,14990,14990,13
20240213,093000,55094140,14940,14940,14940,14940,0
20240213,092900,55094140,14940,14940,14940,14940,93
20240213,092800,53704720,14990,14990,14990,14990,1
20240213,092700,53689730,14990,14990,14990,14990,1
20240213,092600,53674740,14990,14990,14990,14990,0
20240213,092500,53674740,14990,14990,14990,14990,0
20240213,092400,53674740,14990,15000,15000,14990,18
20240213,092300,53404840,14990,14980,14990,14980,4
20240213,092200,53344900,14930,14990,14990,14930,2
20240213,092100,53314980,14990,15000,15000,14990,41
20240213,092000,52700150,15000,15000,15000,15000,115
20240213,091900,50975150,15000,15000,15000,15000,375
20240213,091800,45350150,15000,15050,15110,15000,60
20240213,091700,44445790,15000,14990,15090,14990,33
20240213,091600,43949370,15000,14910,15000,14910,105
20240213,091500,42378780,14910,14910,14910,14910,11
20240213,091400,42214770,14910,14910,14910,14910,69
20240213,091300,41185980,14910,14910,14910,14910,112
20240213,091200,39516060,14910,14910,14910,14910,0
20240213,091100,39516060,14910,14910,14910,14910,51
20240213,091000,38755650,14900,14900,14910,14820,489
20240213,090900,31468830,14890,14820,14890,14800,245
20240213,090800,27837400,14820,14810,14820,14810,161
20240213,090700,25451390,14810,14810,14810,14810,12
20240213,090600,25273670,14800,14720,14800,14710,100
20240213,090500,23800270,14700,14900,14900,14700,1147
20240213,090400,6800510,14890,14910,14910,14890,148
20240213,090300,4595410,14890,14890,14890,14890,0
20240213,090200,4595410,14890,14890,14890,14890,0
20240213,090100,4595410,14890,14890,14890,14890,165
20240213,090000,2138560,14890,14850,14890,14850,144