KissMeData/396270/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,211400,6956967060,13550,13550,13550,13550,4931
20240213,211300,6956967060,13550,13550,13550,13550,0
20240213,211200,6956967060,13550,13550,13550,13550,0
20240213,211100,6956967060,13550,13550,13550,13550,0
20240213,211000,6956967060,13550,13550,13550,13550,0
20240213,210900,6956967060,13550,13550,13550,13550,0
20240213,210800,6956967060,13550,13550,13550,13550,0
20240213,210700,6956967060,13550,13550,13550,13550,0
20240213,210600,6956967060,13550,13550,13550,13550,0
20240213,210500,6956967060,13550,13550,13550,13550,0
20240213,210400,6956967060,13550,13550,13550,13550,0
20240213,210300,6956967060,13550,13550,13550,13550,0
20240213,210200,6956967060,13550,13550,13550,13550,0
20240213,210100,6956967060,13550,13550,13550,13550,0
20240213,210000,6956967060,13550,13550,13550,13550,0
20240213,205900,6956967060,13550,13550,13550,13550,0
20240213,205800,6956967060,13550,13550,13550,13550,0
20240213,205700,6956967060,13550,13550,13550,13550,0
20240213,205600,6956967060,13550,13550,13550,13550,0
20240213,205500,6956967060,13550,13550,13550,13550,0
20240213,205400,6956967060,13550,13550,13550,13550,0
20240213,205300,6956967060,13550,13550,13550,13550,0
20240213,205200,6956967060,13550,13550,13550,13550,0
20240213,205100,6956967060,13550,13550,13550,13550,0
20240213,205000,6956967060,13550,13550,13550,13550,0
20240213,204900,6956967060,13550,13550,13550,13550,0
20240213,204800,6956967060,13550,13550,13550,13550,0
20240213,204700,6956967060,13550,13550,13550,13550,0
20240213,204600,6956967060,13550,13550,13550,13550,0
20240213,204500,6956967060,13550,13550,13550,13550,0
20240213,204400,6956967060,13550,13550,13550,13550,4931
20240213,204300,6956967060,13550,13550,13550,13550,0
20240213,204200,6956967060,13550,13550,13550,13550,0
20240213,204100,6956967060,13550,13550,13550,13550,0
20240213,204000,6956967060,13550,13550,13550,13550,0
20240213,203900,6956967060,13550,13550,13550,13550,0
20240213,203800,6956967060,13550,13550,13550,13550,0
20240213,203700,6956967060,13550,13550,13550,13550,0
20240213,203600,6956967060,13550,13550,13550,13550,0
20240213,203500,6956967060,13550,13550,13550,13550,0
20240213,203400,6956967060,13550,13550,13550,13550,0
20240213,203300,6956967060,13550,13550,13550,13550,0
20240213,203200,6956967060,13550,13550,13550,13550,0
20240213,203100,6956967060,13550,13550,13550,13550,0
20240213,203000,6956967060,13550,13550,13550,13550,0
20240213,202900,6956967060,13550,13550,13550,13550,0
20240213,202800,6956967060,13550,13550,13550,13550,0
20240213,202700,6956967060,13550,13550,13550,13550,0
20240213,202600,6956967060,13550,13550,13550,13550,0
20240213,202500,6956967060,13550,13550,13550,13550,0
20240213,202400,6956967060,13550,13550,13550,13550,0
20240213,202300,6956967060,13550,13550,13550,13550,0
20240213,202200,6956967060,13550,13550,13550,13550,0
20240213,202100,6956967060,13550,13550,13550,13550,0
20240213,202000,6956967060,13550,13550,13550,13550,0
20240213,201900,6956967060,13550,13550,13550,13550,0
20240213,201800,6956967060,13550,13550,13550,13550,0
20240213,201700,6956967060,13550,13550,13550,13550,0
20240213,201600,6956967060,13550,13550,13550,13550,0
20240213,201500,6956967060,13550,13550,13550,13550,0
20240213,201400,6956967060,13550,13550,13550,13550,4931
20240213,201300,6956967060,13550,13550,13550,13550,0
20240213,201200,6956967060,13550,13550,13550,13550,0
20240213,201100,6956967060,13550,13550,13550,13550,0
20240213,201000,6956967060,13550,13550,13550,13550,0
20240213,200900,6956967060,13550,13550,13550,13550,0
20240213,200800,6956967060,13550,13550,13550,13550,0
20240213,200700,6956967060,13550,13550,13550,13550,0
20240213,200600,6956967060,13550,13550,13550,13550,0
20240213,200500,6956967060,13550,13550,13550,13550,0
20240213,200400,6956967060,13550,13550,13550,13550,0
20240213,200300,6956967060,13550,13550,13550,13550,0
20240213,200200,6956967060,13550,13550,13550,13550,0
20240213,200100,6956967060,13550,13550,13550,13550,0
20240213,200000,6956967060,13550,13550,13550,13550,0
20240213,195900,6956967060,13550,13550,13550,13550,0
20240213,195800,6956967060,13550,13550,13550,13550,0
20240213,195700,6956967060,13550,13550,13550,13550,0
20240213,195600,6956967060,13550,13550,13550,13550,0
20240213,195500,6956967060,13550,13550,13550,13550,0
20240213,195400,6956967060,13550,13550,13550,13550,0
20240213,195300,6956967060,13550,13550,13550,13550,0
20240213,195200,6956967060,13550,13550,13550,13550,0
20240213,195100,6956967060,13550,13550,13550,13550,0
20240213,195000,6956967060,13550,13550,13550,13550,0
20240213,194900,6956967060,13550,13550,13550,13550,0
20240213,194800,6956967060,13550,13550,13550,13550,0
20240213,194700,6956967060,13550,13550,13550,13550,0
20240213,194600,6956967060,13550,13550,13550,13550,0
20240213,194500,6956967060,13550,13550,13550,13550,0
20240213,194400,6956967060,13550,13550,13550,13550,4931
20240213,194300,6956967060,13550,13550,13550,13550,0
20240213,194200,6956967060,13550,13550,13550,13550,0
20240213,194100,6956967060,13550,13550,13550,13550,0
20240213,194000,6956967060,13550,13550,13550,13550,0
20240213,193900,6956967060,13550,13550,13550,13550,0
20240213,193800,6956967060,13550,13550,13550,13550,0
20240213,193700,6956967060,13550,13550,13550,13550,0
20240213,193600,6956967060,13550,13550,13550,13550,0
20240213,193500,6956967060,13550,13550,13550,13550,0
20240213,193400,6956967060,13550,13550,13550,13550,0
20240213,193300,6956967060,13550,13550,13550,13550,0
20240213,193200,6956967060,13550,13550,13550,13550,0
20240213,193100,6956967060,13550,13550,13550,13550,0
20240213,193000,6956967060,13550,13550,13550,13550,0
20240213,192900,6956967060,13550,13550,13550,13550,0
20240213,192800,6956967060,13550,13550,13550,13550,0
20240213,192700,6956967060,13550,13550,13550,13550,0
20240213,192600,6956967060,13550,13550,13550,13550,0
20240213,192500,6956967060,13550,13550,13550,13550,0
20240213,192400,6956967060,13550,13550,13550,13550,0
20240213,192300,6956967060,13550,13550,13550,13550,0
20240213,192200,6956967060,13550,13550,13550,13550,0
20240213,192100,6956967060,13550,13550,13550,13550,0
20240213,192000,6956967060,13550,13550,13550,13550,0
20240213,191900,6956967060,13550,13550,13550,13550,0
20240213,191800,6956967060,13550,13550,13550,13550,0
20240213,191700,6956967060,13550,13550,13550,13550,0
20240213,191600,6956967060,13550,13550,13550,13550,0
20240213,191500,6956967060,13550,13550,13550,13550,0
20240213,191400,6956967060,13550,13550,13550,13550,4931
20240213,191300,6956967060,13550,13550,13550,13550,0
20240213,191200,6956967060,13550,13550,13550,13550,0
20240213,191100,6956967060,13550,13550,13550,13550,0
20240213,191000,6956967060,13550,13550,13550,13550,0
20240213,190900,6956967060,13550,13550,13550,13550,0
20240213,190800,6956967060,13550,13550,13550,13550,0
20240213,190700,6956967060,13550,13550,13550,13550,0
20240213,190600,6956967060,13550,13550,13550,13550,0
20240213,190500,6956967060,13550,13550,13550,13550,0
20240213,190400,6956967060,13550,13550,13550,13550,0
20240213,190300,6956967060,13550,13550,13550,13550,0
20240213,190200,6956967060,13550,13550,13550,13550,0
20240213,190100,6956967060,13550,13550,13550,13550,0
20240213,190000,6956967060,13550,13550,13550,13550,0
20240213,185900,6956967060,13550,13550,13550,13550,0
20240213,185800,6956967060,13550,13550,13550,13550,0
20240213,185700,6956967060,13550,13550,13550,13550,0
20240213,185600,6956967060,13550,13550,13550,13550,0
20240213,185500,6956967060,13550,13550,13550,13550,0
20240213,185400,6956967060,13550,13550,13550,13550,0
20240213,185300,6956967060,13550,13550,13550,13550,0
20240213,185200,6956967060,13550,13550,13550,13550,0
20240213,185100,6956967060,13550,13550,13550,13550,0
20240213,185000,6956967060,13550,13550,13550,13550,0
20240213,184900,6956967060,13550,13550,13550,13550,0
20240213,184800,6956967060,13550,13550,13550,13550,0
20240213,184700,6956967060,13550,13550,13550,13550,0
20240213,184600,6956967060,13550,13550,13550,13550,0
20240213,184500,6956967060,13550,13550,13550,13550,0
20240213,184400,6956967060,13550,13550,13550,13550,4931
20240213,184300,6956967060,13550,13550,13550,13550,0
20240213,184200,6956967060,13550,13550,13550,13550,0
20240213,184100,6956967060,13550,13550,13550,13550,0
20240213,184000,6956967060,13550,13550,13550,13550,0
20240213,183900,6956967060,13550,13550,13550,13550,0
20240213,183800,6956967060,13550,13550,13550,13550,0
20240213,183700,6956967060,13550,13550,13550,13550,0
20240213,183600,6956967060,13550,13550,13550,13550,0
20240213,183500,6956967060,13550,13550,13550,13550,0
20240213,183400,6956967060,13550,13550,13550,13550,0
20240213,183300,6956967060,13550,13550,13550,13550,0
20240213,183200,6956967060,13550,13550,13550,13550,0
20240213,183100,6956967060,13550,13550,13550,13550,0
20240213,183000,6956967060,13550,13550,13550,13550,0
20240213,182900,6956967060,13550,13550,13550,13550,0
20240213,182800,6956967060,13550,13550,13550,13550,0
20240213,182700,6956967060,13550,13550,13550,13550,0
20240213,182600,6956967060,13550,13550,13550,13550,0
20240213,182500,6956967060,13550,13550,13550,13550,0
20240213,182400,6956967060,13550,13550,13550,13550,0
20240213,182300,6956967060,13550,13550,13550,13550,0
20240213,182200,6956967060,13550,13550,13550,13550,0
20240213,182100,6956967060,13550,13550,13550,13550,0
20240213,182000,6956967060,13550,13550,13550,13550,0
20240213,181900,6956967060,13550,13550,13550,13550,0
20240213,181800,6956967060,13550,13550,13550,13550,0
20240213,181700,6956967060,13550,13550,13550,13550,0
20240213,181600,6956967060,13550,13550,13550,13550,0
20240213,181500,6956967060,13550,13550,13550,13550,0
20240213,181400,6956967060,13550,13550,13550,13550,4931
20240213,181300,6956967060,13550,13550,13550,13550,0
20240213,181200,6956967060,13550,13550,13550,13550,0
20240213,181100,6956967060,13550,13550,13550,13550,0
20240213,181000,6956967060,13550,13550,13550,13550,0
20240213,180900,6956967060,13550,13550,13550,13550,0
20240213,180800,6956967060,13550,13550,13550,13550,0
20240213,180700,6956967060,13550,13550,13550,13550,0
20240213,180600,6956967060,13550,13550,13550,13550,0
20240213,180500,6956967060,13550,13550,13550,13550,0
20240213,180400,6956967060,13550,13550,13550,13550,0
20240213,180300,6956967060,13550,13550,13550,13550,0
20240213,180200,6956967060,13550,13550,13550,13550,0
20240213,180100,6956967060,13550,13550,13550,13550,0
20240213,180000,6956967060,13550,13550,13550,13550,0
20240213,175900,6956967060,13550,13550,13550,13550,0
20240213,175800,6956967060,13550,13550,13550,13550,0
20240213,175700,6956967060,13550,13550,13550,13550,0
20240213,175600,6956967060,13550,13550,13550,13550,0
20240213,175500,6956967060,13550,13550,13550,13550,0
20240213,175400,6956967060,13550,13550,13550,13550,0
20240213,175300,6956967060,13550,13550,13550,13550,0
20240213,175200,6956967060,13550,13550,13550,13550,0
20240213,175100,6956967060,13550,13550,13550,13550,0
20240213,175000,6956967060,13550,13550,13550,13550,0
20240213,174900,6956967060,13550,13550,13550,13550,0
20240213,174800,6956967060,13550,13550,13550,13550,0
20240213,174700,6956967060,13550,13550,13550,13550,0
20240213,174600,6956967060,13550,13550,13550,13550,0
20240213,174500,6956967060,13550,13550,13550,13550,0
20240213,174400,6956967060,13550,13550,13550,13550,4931
20240213,174300,6956967060,13550,13550,13550,13550,0
20240213,174200,6956967060,13550,13550,13550,13550,0
20240213,174100,6956967060,13550,13550,13550,13550,0
20240213,174000,6956967060,13550,13550,13550,13550,0
20240213,173900,6956967060,13550,13550,13550,13550,0
20240213,173800,6956967060,13550,13550,13550,13550,0
20240213,173700,6956967060,13550,13550,13550,13550,0
20240213,173600,6956967060,13550,13550,13550,13550,0
20240213,173500,6956967060,13550,13550,13550,13550,0
20240213,173400,6956967060,13550,13550,13550,13550,0
20240213,173300,6956967060,13550,13550,13550,13550,0
20240213,173200,6956967060,13550,13550,13550,13550,0
20240213,173100,6956967060,13550,13550,13550,13550,0
20240213,173000,6956967060,13550,13550,13550,13550,0
20240213,172900,6956967060,13550,13550,13550,13550,0
20240213,172800,6956967060,13550,13550,13550,13550,0
20240213,172700,6956967060,13550,13550,13550,13550,0
20240213,172600,6956967060,13550,13550,13550,13550,0
20240213,172500,6956967060,13550,13550,13550,13550,0
20240213,172400,6956967060,13550,13550,13550,13550,0
20240213,172300,6956967060,13550,13550,13550,13550,0
20240213,172200,6956967060,13550,13550,13550,13550,0
20240213,172100,6956967060,13550,13550,13550,13550,0
20240213,172000,6956967060,13550,13550,13550,13550,0
20240213,171900,6956967060,13550,13550,13550,13550,0
20240213,171800,6956967060,13550,13550,13550,13550,0
20240213,171700,6956967060,13550,13550,13550,13550,0
20240213,171600,6956967060,13550,13550,13550,13550,0
20240213,171500,6956967060,13550,13550,13550,13550,0
20240213,171400,6956967060,13550,13550,13550,13550,4931
20240213,171300,6956967060,13550,13550,13550,13550,0
20240213,171200,6956967060,13550,13550,13550,13550,0
20240213,171100,6956967060,13550,13550,13550,13550,0
20240213,171000,6956967060,13550,13550,13550,13550,0
20240213,170900,6956967060,13550,13550,13550,13550,0
20240213,170800,6956967060,13550,13550,13550,13550,0
20240213,170700,6956967060,13550,13550,13550,13550,0
20240213,170600,6956967060,13550,13550,13550,13550,0
20240213,170500,6956967060,13550,13550,13550,13550,0
20240213,170400,6956967060,13550,13550,13550,13550,0
20240213,170300,6956967060,13550,13550,13550,13550,0
20240213,170200,6956967060,13550,13550,13550,13550,0
20240213,170100,6956967060,13550,13550,13550,13550,0
20240213,170000,6956967060,13550,13550,13550,13550,0
20240213,165900,6956967060,13550,13550,13550,13550,0
20240213,165800,6956967060,13550,13550,13550,13550,0
20240213,165700,6956967060,13550,13550,13550,13550,0
20240213,165600,6956967060,13550,13550,13550,13550,0
20240213,165500,6956967060,13550,13550,13550,13550,0
20240213,165400,6956967060,13550,13550,13550,13550,0
20240213,165300,6956967060,13550,13550,13550,13550,0
20240213,165200,6956967060,13550,13550,13550,13550,0
20240213,165100,6956967060,13550,13550,13550,13550,0
20240213,165000,6956967060,13550,13550,13550,13550,0
20240213,164900,6956967060,13550,13550,13550,13550,0
20240213,164800,6956967060,13550,13550,13550,13550,0
20240213,164700,6956967060,13550,13550,13550,13550,0
20240213,164600,6956967060,13550,13550,13550,13550,0
20240213,164500,6956967060,13550,13550,13550,13550,0
20240213,164400,6956967060,13550,13550,13550,13550,4931
20240213,164300,6956967060,13550,13550,13550,13550,0
20240213,164200,6956967060,13550,13550,13550,13550,0
20240213,164100,6956967060,13550,13550,13550,13550,0
20240213,164000,6956967060,13550,13550,13550,13550,0
20240213,163900,6956967060,13550,13550,13550,13550,0
20240213,163800,6956967060,13550,13550,13550,13550,0
20240213,163700,6956967060,13550,13550,13550,13550,0
20240213,163600,6956967060,13550,13550,13550,13550,0
20240213,163500,6956967060,13550,13550,13550,13550,0
20240213,163400,6956967060,13550,13550,13550,13550,0
20240213,163300,6956967060,13550,13550,13550,13550,0
20240213,163200,6956967060,13550,13550,13550,13550,0
20240213,163100,6956967060,13550,13550,13550,13550,0
20240213,163000,6956967060,13550,13550,13550,13550,0
20240213,162900,6956967060,13550,13550,13550,13550,0
20240213,162800,6956967060,13550,13550,13550,13550,0
20240213,162700,6956967060,13550,13550,13550,13550,0
20240213,162600,6956967060,13550,13550,13550,13550,0
20240213,162500,6956967060,13550,13550,13550,13550,0
20240213,162400,6956967060,13550,13550,13550,13550,0
20240213,162300,6956967060,13550,13550,13550,13550,0
20240213,162200,6956967060,13550,13550,13550,13550,0
20240213,162100,6956967060,13550,13550,13550,13550,0
20240213,162000,6956967060,13550,13550,13550,13550,0
20240213,161900,6956967060,13550,13550,13550,13550,0
20240213,161800,6956967060,13550,13550,13550,13550,0
20240213,161700,6956967060,13550,13550,13550,13550,0
20240213,161600,6956967060,13550,13550,13550,13550,0
20240213,161500,6956967060,13550,13550,13550,13550,0
20240213,161400,6956967060,13550,13550,13550,13550,4931
20240213,161300,6956967060,13550,13550,13550,13550,0
20240213,161200,6956967060,13550,13550,13550,13550,0
20240213,161100,6956967060,13550,13550,13550,13550,0
20240213,161000,6956967060,13550,13550,13550,13550,0
20240213,160900,6956967060,13550,13550,13550,13550,0
20240213,160800,6956967060,13550,13550,13550,13550,0
20240213,160700,6956967060,13550,13550,13550,13550,0
20240213,160600,6956967060,13550,13550,13550,13550,0
20240213,160500,6956967060,13550,13550,13550,13550,0
20240213,160400,6956967060,13550,13550,13550,13550,0
20240213,160300,6956967060,13550,13550,13550,13550,0
20240213,160200,6956967060,13550,13550,13550,13550,0
20240213,160100,6956967060,13550,13550,13550,13550,0
20240213,160000,6956967060,13550,13550,13550,13550,0
20240213,155900,6956967060,13550,13550,13550,13550,0
20240213,155800,6956967060,13550,13550,13550,13550,0
20240213,155700,6956967060,13550,13550,13550,13550,0
20240213,155600,6956967060,13550,13550,13550,13550,0
20240213,155500,6956967060,13550,13550,13550,13550,0
20240213,155400,6956967060,13550,13550,13550,13550,0
20240213,155300,6956967060,13550,13550,13550,13550,0
20240213,155200,6956967060,13550,13550,13550,13550,0
20240213,155100,6956967060,13550,13550,13550,13550,0
20240213,155000,6956967060,13550,13550,13550,13550,0
20240213,154900,6956967060,13550,13550,13550,13550,0
20240213,154800,6956967060,13550,13550,13550,13550,0
20240213,154700,6956967060,13550,13550,13550,13550,0
20240213,154600,6956967060,13550,13550,13550,13550,0
20240213,154500,6956967060,13550,13550,13550,13550,0
20240213,154400,6956967060,13550,13550,13550,13550,4931
20240213,154300,6956967060,13550,13550,13550,13550,0
20240213,154200,6956967060,13550,13550,13550,13550,0
20240213,154100,6956967060,13550,13550,13550,13550,0
20240213,154000,6956967060,13550,13550,13550,13550,0
20240213,153900,6956967060,13550,13550,13550,13550,0
20240213,153800,6956967060,13550,13550,13550,13550,0
20240213,153700,6956967060,13550,13550,13550,13550,0
20240213,153600,6956967060,13550,13550,13550,13550,0
20240213,153500,6956967060,13550,13550,13550,13550,0
20240213,153400,6956967060,13550,13550,13550,13550,0
20240213,153300,6956967060,13550,13550,13550,13550,0
20240213,153200,6956967060,13550,13550,13550,13550,0
20240213,153100,6956967060,13550,13550,13550,13550,0
20240213,153000,6956967060,13550,13550,13550,13550,4931
20240213,152900,6890152010,13560,13560,13560,13560,0
20240213,152800,6890152010,13560,13560,13560,13560,0
20240213,152700,6890152010,13560,13560,13560,13560,0
20240213,152600,6890152010,13560,13560,13560,13560,0
20240213,152500,6890152010,13560,13560,13560,13560,0
20240213,152400,6890152010,13560,13560,13560,13560,0
20240213,152300,6890152010,13560,13560,13560,13560,0
20240213,152200,6890152010,13560,13560,13560,13560,0
20240213,152100,6890152010,13560,13560,13560,13560,0
20240213,152000,6890152010,13560,13560,13560,13560,0
20240213,151900,6890152010,13560,13560,13570,13550,7430
20240213,151800,6789401860,13560,13570,13580,13560,384
20240213,151700,6784191160,13570,13580,13580,13570,1703
20240213,151600,6761077260,13570,13570,13580,13570,2067
20240213,151500,6733028010,13570,13580,13590,13570,435
20240213,151400,6727120080,13580,13570,13580,13570,292
20240213,151300,6723155900,13570,13580,13580,13570,369
20240213,151200,6718146240,13580,13580,13580,13570,831
20240213,151100,6706869440,13570,13580,13580,13570,355
20240213,151000,6702049000,13580,13580,13590,13570,163
20240213,150900,6699835980,13580,13580,13580,13570,820
20240213,150800,6688700840,13590,13580,13590,13580,504
20240213,150700,6681855950,13580,13590,13590,13580,121
20240213,150600,6680212630,13590,13600,13600,13590,590
20240213,150500,6672193510,13600,13610,13610,13590,791
20240213,150400,6661432970,13620,13630,13630,13620,199
20240213,150300,6658722090,13630,13630,13630,13600,175
20240213,150200,6656340830,13630,13610,13630,13610,1159
20240213,150100,6640548450,13620,13600,13620,13600,389
20240213,150000,6635253810,13610,13600,13610,13590,217
20240213,145900,6632303010,13590,13600,13620,13590,473
20240213,145800,6625864620,13590,13600,13610,13580,261
20240213,145700,6622317930,13590,13570,13590,13570,198
20240213,145600,6619629580,13570,13570,13580,13570,737
20240213,145500,6609626830,13570,13600,13610,13570,1091
20240213,145400,6594808170,13600,13580,13610,13580,260
20240213,145300,6591272320,13580,13600,13600,13570,99
20240213,145200,6589926420,13570,13600,13600,13570,1045
20240213,145100,6575735450,13600,13570,13600,13560,1103
20240213,145000,6560763960,13560,13580,13580,13560,724
20240213,144900,6550941160,13580,13570,13580,13570,551
20240213,144800,6543464010,13570,13560,13570,13560,833
20240213,144700,6532168180,13560,13590,13590,13560,1494
20240213,144600,6511894210,13590,13600,13600,13570,582
20240213,144500,6503994550,13580,13580,13590,13580,456
20240213,144400,6497801970,13590,13590,13590,13590,513
20240213,144300,6490830300,13590,13580,13590,13580,908
20240213,144200,6478499460,13580,13580,13600,13580,356
20240213,144100,6473661000,13580,13570,13580,13570,196
20240213,144000,6471000510,13570,13570,13600,13570,307
20240213,143900,6466834010,13570,13600,13600,13570,1249
20240213,143800,6449870560,13610,13600,13610,13590,4638
20240213,143700,6386795710,13610,13610,13630,13610,114
20240213,143600,6385244150,13630,13620,13630,13600,3575
20240213,143500,6336567540,13620,13630,13630,13620,2623
20240213,143400,6300821320,13630,13640,13640,13630,345
20240213,143300,6296117570,13650,13630,13650,13630,322
20240213,143200,6291723870,13630,13630,13630,13630,104
20240213,143100,6290306350,13630,13650,13650,13630,161
20240213,143000,6288111900,13640,13660,13660,13640,562
20240213,142900,6280443890,13660,13660,13660,13660,5
20240213,142800,6280375590,13670,13670,13690,13670,1068
20240213,142700,6265775700,13670,13670,13670,13670,328
20240213,142600,6261291940,13670,13660,13670,13660,1229
20240213,142500,6244494110,13640,13670,13670,13640,50
20240213,142400,6243812080,13630,13640,13640,13630,609
20240213,142300,6235505420,13630,13640,13650,13630,135
20240213,142200,6233664560,13640,13640,13670,13640,407
20240213,142100,6228112180,13640,13640,13640,13640,396
20240213,142000,6222710740,13630,13630,13630,13630,185
20240213,141900,6220189190,13630,13650,13660,13630,3978
20240213,141800,6165935920,13650,13650,13650,13650,732
20240213,141700,6155944120,13650,13660,13660,13650,321
20240213,141600,6151560480,13660,13670,13670,13660,557
20240213,141500,6143950660,13670,13720,13720,13670,1086
20240213,141400,6129077920,13720,13690,13730,13690,1949
20240213,141300,6102354220,13690,13690,13690,13680,1150
20240213,141200,6086612220,13680,13680,13680,13680,126
20240213,141100,6084888540,13680,13690,13690,13680,2
20240213,141000,6084861170,13690,13690,13690,13680,338
20240213,140900,6080236480,13690,13690,13690,13690,175
20240213,140800,6077840730,13690,13670,13690,13670,1166
20240213,140700,6061892540,13670,13650,13670,13650,534
20240213,140600,6054593760,13650,13670,13670,13650,220
20240213,140500,6051590100,13650,13630,13650,13630,1155
20240213,140400,6035828920,13640,13630,13640,13630,144
20240213,140300,6033865550,13630,13650,13650,13630,159
20240213,140200,6031696560,13650,13630,13650,13630,78
20240213,140100,6030633400,13630,13640,13640,13630,73
20240213,140000,6029638400,13630,13680,13680,13620,329
20240213,135900,6025153980,13620,13680,13680,13620,8127
20240213,135800,5914371670,13660,13690,13690,13660,153
20240213,135700,5912281520,13690,13690,13690,13690,537
20240213,135600,5904929990,13700,13690,13700,13690,266
20240213,135500,5901288340,13690,13680,13690,13680,266
20240213,135400,5897647100,13690,13690,13690,13690,55
20240213,135300,5896894150,13690,13690,13690,13690,149
20240213,135200,5894854340,13690,13690,13700,13690,95
20240213,135100,5893553780,13690,13700,13700,13690,49
20240213,135000,5892882900,13700,13700,13700,13700,4
20240213,134900,5892828100,13690,13690,13690,13690,100
20240213,134800,5891459100,13690,13680,13690,13660,716
20240213,134700,5881660470,13650,13650,13650,13650,208
20240213,134600,5878821270,13660,13660,13660,13660,199
20240213,134500,5876102930,13660,13660,13660,13660,254
20240213,134400,5872633290,13660,13680,13680,13650,789
20240213,134300,5861855950,13690,13680,13690,13650,6
20240213,134200,5861773950,13640,13690,13690,13640,55
20240213,134100,5861023700,13690,13680,13690,13640,1039
20240213,134000,5846835470,13670,13670,13670,13670,0
20240213,133900,5846835470,13670,13670,13670,13670,0
20240213,133800,5846835470,13670,13700,13700,13660,640
20240213,133700,5838078620,13700,13700,13700,13700,600
20240213,133600,5829858620,13700,13700,13700,13700,5
20240213,133500,5829790120,13700,13700,13700,13700,217
20240213,133400,5826817220,13700,13710,13710,13700,1126
20240213,133300,5811390670,13700,13710,13710,13700,606
20240213,133200,5803087620,13720,13720,13720,13710,140
20240213,133100,5801168200,13720,13720,13720,13720,33
20240213,133000,5800715440,13720,13710,13720,13710,420
20240213,132900,5794953440,13720,13720,13720,13710,35
20240213,132800,5794473320,13700,13710,13720,13700,68
20240213,132700,5793541030,13720,13690,13720,13680,1101
20240213,132600,5778463080,13720,13700,13720,13700,1418
20240213,132500,5759023790,13700,13700,13700,13690,240
20240213,132400,5755735850,13710,13700,13710,13700,240
20240213,132300,5752447070,13700,13700,13700,13700,239
20240213,132200,5749172770,13700,13710,13710,13700,2
20240213,132100,5749145360,13710,13710,13710,13700,14
20240213,132000,5748953470,13710,13710,13720,13710,106
20240213,131900,5747499890,13710,13710,13710,13650,56
20240213,131800,5746732430,13710,13650,13710,13650,1392
20240213,131700,5727691340,13650,13650,13650,13650,1
20240213,131600,5727677690,13650,13640,13660,13640,55
20240213,131500,5726927060,13640,13640,13650,13640,1006
20240213,131400,5713204820,13630,13640,13640,13630,340
20240213,131300,5708568600,13640,13630,13640,13630,108
20240213,131200,5707096030,13640,13640,13640,13630,250
20240213,131100,5703687370,13630,13630,13630,13630,888
20240213,131000,5691583930,13630,13650,13650,13630,308
20240213,130900,5687384220,13640,13640,13640,13640,98
20240213,130800,5686047500,13650,13640,13650,13640,71
20240213,130700,5685078980,13650,13630,13650,13630,54
20240213,130600,5684342860,13630,13630,13630,13630,58
20240213,130500,5683552320,13630,13660,13680,13630,330
20240213,130400,5679046840,13640,13630,13640,13630,147
20240213,130300,5677043220,13630,13660,13660,13630,403
20240213,130200,5671550260,13630,13640,13640,13630,204
20240213,130100,5668769090,13640,13670,13670,13640,3127
20240213,130000,5626095180,13660,13660,13680,13660,24
20240213,125900,5625767110,13680,13660,13690,13660,465
20240213,125800,5619405350,13660,13650,13660,13650,528
20240213,125700,5612197900,13650,13650,13650,13650,20
20240213,125600,5611924900,13650,13660,13660,13650,719
20240213,125500,5602104490,13660,13690,13690,13660,1619
20240213,125400,5579972930,13690,13690,13690,13670,113
20240213,125300,5578427960,13700,13700,13700,13700,0
20240213,125200,5578427960,13700,13700,13700,13700,241
20240213,125100,5575126260,13700,13730,13730,13700,53
20240213,125000,5574400100,13730,13730,13730,13730,10
20240213,124900,5574262800,13730,13730,13730,13730,1
20240213,124800,5574249070,13700,13740,13740,13700,26
20240213,124700,5573892830,13740,13710,13740,13700,563
20240213,124600,5566167140,13710,13680,13710,13680,392
20240213,124500,5560802340,13670,13680,13680,13670,37
20240213,124400,5560296240,13650,13660,13660,13650,147
20240213,124300,5558288620,13660,13660,13660,13650,321
20240213,124200,5553903800,13650,13650,13650,13650,207
20240213,124100,5551078250,13640,13650,13650,13640,341
20240213,124000,5546424170,13650,13660,13660,13650,1777
20240213,123900,5522154700,13660,13700,13700,13660,384
20240213,123800,5516906330,13700,13700,13700,13700,305
20240213,123700,5512727830,13680,13690,13690,13680,401
20240213,123600,5507238150,13680,13660,13680,13660,474
20240213,123500,5500763290,13660,13660,13690,13660,1342
20240213,123400,5482430460,13660,13660,13690,13660,120
20240213,123300,5480791230,13660,13680,13680,13660,452
20240213,123200,5474614050,13670,13700,13700,13670,216
20240213,123100,5471657560,13700,13700,13720,13700,350
20240213,123000,5466857670,13720,13710,13720,13700,529
20240213,122900,5459605030,13700,13710,13710,13670,171
20240213,122800,5457266030,13710,13700,13710,13670,292
20240213,122700,5453267780,13670,13670,13700,13670,280
20240213,122600,5449437840,13670,13670,13680,13670,243
20240213,122500,5446116020,13670,13670,13670,13670,100
20240213,122400,5444749020,13670,13680,13680,13670,337
20240213,122300,5440142170,13700,13710,13710,13700,34
20240213,122200,5439676130,13710,13720,13720,13710,2
20240213,122100,5439648700,13720,13710,13720,13660,12
20240213,122000,5439484140,13660,13670,13670,13660,577
20240213,121900,5431601270,13690,13680,13690,13660,996
20240213,121800,5417982270,13680,13700,13700,13680,1560
20240213,121700,5396614920,13700,13710,13710,13700,745
20240213,121600,5386406130,13710,13730,13730,13710,2693
20240213,121500,5349459070,13730,13750,13760,13730,795
20240213,121400,5338537370,13760,13760,13760,13750,111
20240213,121300,5337010510,13760,13760,13760,13760,67
20240213,121200,5336088590,13760,13760,13760,13760,70
20240213,121100,5335125390,13750,13750,13750,13750,14
20240213,121000,5334932890,13760,13750,13760,13750,114
20240213,120900,5333364950,13760,13740,13760,13740,165
20240213,120800,5331095800,13750,13750,13750,13740,301
20240213,120700,5326957060,13750,13760,13760,13750,143
20240213,120600,5324990590,13760,13750,13760,13750,55
20240213,120500,5324234300,13750,13750,13760,13750,457
20240213,120400,5317950330,13730,13750,13750,13730,478
20240213,120300,5311379560,13750,13770,13770,13740,1387
20240213,120200,5292307940,13770,13770,13770,13760,77
20240213,120100,5291247660,13770,13750,13770,13740,1023
20240213,120000,5277182420,13750,13730,13750,13720,144
20240213,115900,5275205810,13730,13730,13730,13730,274
20240213,115800,5271443790,13730,13730,13770,13720,1833
20240213,115700,5246281550,13720,13750,13750,13720,1107
20240213,115600,5231078670,13750,13750,13770,13750,269
20240213,115500,5227377920,13750,13750,13770,13750,350
20240213,115400,5222559860,13750,13760,13770,13750,455
20240213,115300,5216300410,13770,13760,13770,13740,506
20240213,115200,5209343320,13760,13760,13770,13760,1073
20240213,115100,5194578820,13760,13730,13760,13720,272
20240213,115000,5190843600,13720,13720,13770,13720,321
20240213,114900,5186437290,13720,13720,13730,13720,319
20240213,114800,5182060260,13720,13810,13810,13720,1658
20240213,114700,5159237170,13780,13830,13830,13780,1678
20240213,114600,5136079520,13830,13850,13850,13830,431
20240213,114500,5130118280,13850,13880,13880,13830,6108
20240213,114400,5045352910,13900,13810,13900,13810,1927
20240213,114300,5018650340,13820,13790,13820,13790,306
20240213,114200,5014427290,13800,13900,13900,13800,3365
20240213,114100,4967772150,13890,13880,13920,13840,8166
20240213,114000,4854277520,13890,13800,13890,13800,5444
20240213,113900,4778787420,13800,13820,13840,13800,424
20240213,113800,4772933820,13810,13810,13820,13800,1400
20240213,113700,4753600190,13810,13840,13850,13810,1674
20240213,113600,4730462580,13840,13810,13840,13810,1746
20240213,113500,4706330590,13800,13790,13800,13770,1040
20240213,113400,4691981140,13800,13790,13800,13780,5278
20240213,113300,4619160700,13790,13780,13790,13770,589
20240213,113200,4611042300,13780,13740,13780,13710,1460
20240213,113100,4590964570,13730,13720,13730,13710,1246
20240213,113000,4573871810,13720,13710,13720,13710,108
20240213,112900,4572391120,13710,13690,13710,13680,1116
20240213,112800,4557107310,13690,13680,13690,13650,702
20240213,112700,4547515380,13680,13680,13690,13680,203
20240213,112600,4544737890,13690,13680,13690,13680,115
20240213,112500,4543164570,13680,13690,13690,13680,79
20240213,112400,4542083240,13690,13700,13700,13690,46
20240213,112300,4541453250,13700,13710,13710,13680,72
20240213,112200,4540468040,13710,13700,13720,13680,72
20240213,112100,4539481560,13720,13730,13740,13670,1745
20240213,112000,4515592390,13740,13750,13750,13740,1085
20240213,111900,4500683830,13750,13760,13770,13740,627
20240213,111800,4492061080,13770,13780,13790,13750,2551
20240213,111700,4456938190,13770,13770,13800,13770,3873
20240213,111600,4403543780,13770,13750,13770,13740,1330
20240213,111500,4385250330,13750,13710,13750,13700,4814
20240213,111400,4319157030,13700,13720,13720,13700,37
20240213,111300,4318649430,13720,13700,13720,13670,908
20240213,111200,4306203560,13700,13690,13710,13690,1430
20240213,111100,4286610670,13690,13690,13700,13690,213
20240213,111000,4283693510,13700,13670,13700,13610,2878
20240213,110900,4244286830,13660,13620,13660,13610,3660
20240213,110800,4194358910,13630,13640,13640,13620,97
20240213,110700,4193036350,13640,13630,13640,13630,167
20240213,110600,4190760080,13630,13620,13630,13610,63
20240213,110500,4189901850,13610,13630,13630,13600,930
20240213,110400,4177248710,13630,13640,13640,13630,2
20240213,110300,4177221440,13640,13610,13640,13610,112
20240213,110200,4175696650,13610,13620,13630,13610,741
20240213,110100,4165611380,13640,13650,13650,13630,130
20240213,110000,4163836970,13650,13660,13660,13650,294
20240213,105900,4159823760,13660,13640,13670,13640,469
20240213,105800,4153418490,13630,13620,13630,13610,1147
20240213,105700,4137806080,13610,13630,13630,13610,589
20240213,105600,4129783650,13630,13630,13640,13630,325
20240213,105500,4125353800,13640,13640,13650,13640,63
20240213,105400,4124493970,13640,13650,13650,13640,23
20240213,105300,4124180030,13650,13660,13660,13650,104
20240213,105200,4122759400,13660,13670,13680,13660,268
20240213,105100,4119095280,13670,13650,13680,13650,510
20240213,105000,4112128440,13610,13650,13650,13610,164
20240213,104900,4109895320,13650,13660,13660,13640,130
20240213,104800,4108120990,13660,13680,13700,13660,914
20240213,104700,4095612620,13680,13630,13680,13630,2153
20240213,104600,4066193480,13610,13610,13610,13610,155
20240213,104500,4064083930,13610,13610,13610,13610,536
20240213,104400,4056788970,13630,13660,13660,13620,634
20240213,104300,4048150660,13660,13620,13660,13620,136
20240213,104200,4046296930,13620,13650,13670,13620,1120
20240213,104100,4031011280,13650,13630,13650,13610,363
20240213,104000,4026061510,13610,13620,13650,13610,364
20240213,103900,4021098130,13620,13660,13660,13620,77
20240213,103800,4020047830,13670,13630,13670,13600,1116
20240213,103700,4004818430,13600,13610,13610,13600,306
20240213,103600,4000654130,13610,13640,13640,13610,332
20240213,103500,3996135460,13640,13610,13640,13610,243
20240213,103400,3992827660,13640,13650,13650,13610,21
20240213,103300,3992541150,13650,13610,13650,13610,554
20240213,103200,3984989660,13610,13600,13610,13600,750
20240213,103100,3974789420,13600,13610,13620,13600,492
20240213,103000,3968092380,13620,13660,13670,13620,153
20240213,102900,3966005360,13670,13630,13670,13620,616
20240213,102800,3957596780,13630,13660,13660,13630,89
20240213,102700,3956381650,13660,13610,13680,13610,666
20240213,102600,3947300160,13660,13640,13660,13620,1667
20240213,102500,3924554180,13640,13660,13660,13640,494
20240213,102400,3917815290,13660,13630,13660,13600,839
20240213,102300,3906373570,13630,13620,13640,13600,343
20240213,102200,3901704170,13620,13620,13660,13610,87
20240213,102100,3900518410,13610,13660,13670,13610,439
20240213,102000,3894529820,13670,13610,13710,13600,1512
20240213,101900,3873915740,13610,13610,13610,13610,422
20240213,101800,3868172320,13610,13700,13700,13610,687
20240213,101700,3858790670,13700,13660,13730,13610,5282
20240213,101600,3786454380,13660,13610,13670,13600,2993
20240213,101500,3745630420,13610,13590,13610,13590,1002
20240213,101400,3732009180,13590,13540,13600,13540,2383
20240213,101300,3699657060,13540,13540,13540,13540,331
20240213,101200,3695175320,13590,13560,13590,13530,4461
20240213,101100,3634757690,13560,13590,13590,13560,736
20240213,101000,3624770440,13600,13600,13600,13600,55
20240213,100900,3624022440,13600,13610,13630,13600,275
20240213,100800,3620279620,13610,13660,13660,13610,423
20240213,100700,3614519480,13670,13640,13680,13600,1200
20240213,100600,3598141650,13640,13620,13640,13600,1002
20240213,100500,3584492300,13570,13630,13630,13570,282
20240213,100400,3580664930,13560,13550,13610,13550,978
20240213,100300,3567389610,13580,13540,13580,13540,1243
20240213,100200,3550552600,13540,13560,13580,13540,3844
20240213,100100,3498457710,13570,13590,13600,13570,2054
20240213,100000,3470568890,13590,13600,13600,13590,1491
20240213,095900,3450298630,13620,13600,13620,13600,226
20240213,095800,3447224430,13630,13590,13670,13590,1443
20240213,095700,3427546180,13590,13600,13600,13590,414
20240213,095600,3421919510,13590,13580,13600,13580,1118
20240213,095500,3406727620,13580,13630,13630,13580,3377
20240213,095400,3360800860,13640,13620,13640,13610,665
20240213,095300,3351736070,13620,13640,13640,13610,1785
20240213,095200,3327423920,13640,13590,13640,13590,1179
20240213,095100,3311379680,13600,13620,13620,13590,1868
20240213,095000,3285984630,13590,13670,13670,13590,5536
20240213,094900,3210424670,13670,13690,13700,13670,3631
20240213,094800,3160760620,13680,13720,13720,13640,2702
20240213,094700,3123806800,13720,13700,13720,13670,4769
20240213,094600,3058454730,13690,13620,13730,13620,8720
20240213,094500,2939249300,13600,13630,13640,13580,2439
20240213,094400,2906041240,13630,13640,13660,13570,7683
20240213,094300,2801460210,13640,13640,13680,13600,8565
20240213,094200,2684662070,13640,13570,13640,13560,6865
20240213,094100,2591224940,13570,13520,13640,13520,14470
20240213,094000,2394581630,13510,13490,13540,13490,1406
20240213,093900,2375579320,13470,13420,13510,13420,5069
20240213,093800,2307283700,13420,13430,13440,13390,1052
20240213,093700,2293174450,13430,13380,13430,13380,1115
20240213,093600,2278222440,13330,13330,13390,13330,4022
20240213,093500,2224468120,13330,13290,13330,13220,2050
20240213,093400,2197281560,13220,13230,13240,13220,2821
20240213,093300,2159968430,13220,13250,13250,13220,2861
20240213,093200,2122092200,13240,13250,13250,13220,2210
20240213,093100,2092837840,13240,13250,13330,13220,1022
20240213,093000,2079282620,13260,13190,13360,13190,1923
20240213,092900,2053677220,13190,13270,13270,13190,4641
20240213,092800,1992420150,13220,13360,13380,13220,6447
20240213,092700,1906793530,13310,13300,13380,13300,743
20240213,092600,1896910480,13300,13330,13380,13300,1510
20240213,092500,1876804420,13320,13310,13320,13290,1610
20240213,092400,1855392110,13310,13310,13310,13290,3413
20240213,092300,1809992870,13320,13360,13360,13320,3551
20240213,092200,1762620690,13370,13340,13370,13340,1775
20240213,092100,1738924460,13340,13400,13400,13340,4527
20240213,092000,1678473080,13470,13460,13480,13400,2293
20240213,091900,1647601480,13460,13340,13460,13340,3574
20240213,091800,1599712660,13350,13400,13410,13350,4897
20240213,091700,1534215460,13400,13420,13420,13360,729
20240213,091600,1524450960,13450,13400,13480,13360,730
20240213,091500,1514665160,13400,13420,13420,13350,3761
20240213,091400,1464326410,13410,13500,13500,13410,2138
20240213,091300,1435577270,13500,13430,13550,13420,2897
20240213,091200,1396504650,13440,13520,13520,13440,2903
20240213,091100,1357422980,13560,13460,13560,13460,2533
20240213,091000,1323225150,13460,13520,13520,13460,5911
20240213,090900,1243449920,13520,13550,13570,13500,4523
20240213,090800,1182279650,13580,13610,13630,13520,8128
20240213,090700,1071795180,13610,13450,13620,13400,16608
20240213,090600,846772410,13430,13470,13500,13420,5993
20240213,090500,766022490,13470,13420,13500,13420,12632
20240213,090400,596175080,13420,13310,13490,13310,5443
20240213,090300,522959740,13330,13340,13370,13290,4982
20240213,090200,456567660,13340,13410,13410,13320,2965
20240213,090100,417022990,13410,13490,13500,13300,11159
20240213,090000,267275920,13500,13560,13570,13480,19740