KissMeData/024110/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,190300,38170487640,13510,13510,13510,13510,55032
20240213,190200,38170487640,13510,13510,13510,13510,0
20240213,190100,38170487640,13510,13510,13510,13510,0
20240213,190000,38170487640,13510,13510,13510,13510,0
20240213,185900,38170487640,13510,13510,13510,13510,0
20240213,185800,38170487640,13510,13510,13510,13510,0
20240213,185700,38170487640,13510,13510,13510,13510,0
20240213,185600,38170487640,13510,13510,13510,13510,0
20240213,185500,38170487640,13510,13510,13510,13510,0
20240213,185400,38170487640,13510,13510,13510,13510,0
20240213,185300,38170487640,13510,13510,13510,13510,0
20240213,185200,38170487640,13510,13510,13510,13510,0
20240213,185100,38170487640,13510,13510,13510,13510,0
20240213,185000,38170487640,13510,13510,13510,13510,0
20240213,184900,38170487640,13510,13510,13510,13510,0
20240213,184800,38170487640,13510,13510,13510,13510,0
20240213,184700,38170487640,13510,13510,13510,13510,0
20240213,184600,38170487640,13510,13510,13510,13510,0
20240213,184500,38170487640,13510,13510,13510,13510,0
20240213,184400,38170487640,13510,13510,13510,13510,0
20240213,184300,38170487640,13510,13510,13510,13510,0
20240213,184200,38170487640,13510,13510,13510,13510,0
20240213,184100,38170487640,13510,13510,13510,13510,0
20240213,184000,38170487640,13510,13510,13510,13510,0
20240213,183900,38170487640,13510,13510,13510,13510,0
20240213,183800,38170487640,13510,13510,13510,13510,0
20240213,183700,38170487640,13510,13510,13510,13510,0
20240213,183600,38170487640,13510,13510,13510,13510,0
20240213,183500,38170487640,13510,13510,13510,13510,0
20240213,183400,38170487640,13510,13510,13510,13510,0
20240213,183300,38170487640,13510,13510,13510,13510,55032
20240213,183200,38170487640,13510,13510,13510,13510,0
20240213,183100,38170487640,13510,13510,13510,13510,0
20240213,183000,38170487640,13510,13510,13510,13510,0
20240213,182900,38170487640,13510,13510,13510,13510,0
20240213,182800,38170487640,13510,13510,13510,13510,0
20240213,182700,38170487640,13510,13510,13510,13510,0
20240213,182600,38170487640,13510,13510,13510,13510,0
20240213,182500,38170487640,13510,13510,13510,13510,0
20240213,182400,38170487640,13510,13510,13510,13510,0
20240213,182300,38170487640,13510,13510,13510,13510,0
20240213,182200,38170487640,13510,13510,13510,13510,0
20240213,182100,38170487640,13510,13510,13510,13510,0
20240213,182000,38170487640,13510,13510,13510,13510,0
20240213,181900,38170487640,13510,13510,13510,13510,0
20240213,181800,38170487640,13510,13510,13510,13510,0
20240213,181700,38170487640,13510,13510,13510,13510,0
20240213,181600,38170487640,13510,13510,13510,13510,0
20240213,181500,38170487640,13510,13510,13510,13510,0
20240213,181400,38170487640,13510,13510,13510,13510,0
20240213,181300,38170487640,13510,13510,13510,13510,0
20240213,181200,38170487640,13510,13510,13510,13510,0
20240213,181100,38170487640,13510,13510,13510,13510,0
20240213,181000,38170487640,13510,13510,13510,13510,0
20240213,180900,38170487640,13510,13510,13510,13510,0
20240213,180800,38170487640,13510,13510,13510,13510,0
20240213,180700,38170487640,13510,13510,13510,13510,0
20240213,180600,38170487640,13510,13510,13510,13510,0
20240213,180500,38170487640,13510,13510,13510,13510,0
20240213,180400,38170487640,13510,13510,13510,13510,0
20240213,180300,38170487640,13510,13510,13510,13510,55032
20240213,180200,38170487640,13510,13510,13510,13510,0
20240213,180100,38170487640,13510,13510,13510,13510,0
20240213,180000,38170487640,13510,13510,13510,13510,0
20240213,175900,38170487640,13510,13510,13510,13510,0
20240213,175800,38170487640,13510,13510,13510,13510,0
20240213,175700,38170487640,13510,13510,13510,13510,0
20240213,175600,38170487640,13510,13510,13510,13510,0
20240213,175500,38170487640,13510,13510,13510,13510,0
20240213,175400,38170487640,13510,13510,13510,13510,0
20240213,175300,38170487640,13510,13510,13510,13510,0
20240213,175200,38170487640,13510,13510,13510,13510,0
20240213,175100,38170487640,13510,13510,13510,13510,0
20240213,175000,38170487640,13510,13510,13510,13510,0
20240213,174900,38170487640,13510,13510,13510,13510,0
20240213,174800,38170487640,13510,13510,13510,13510,0
20240213,174700,38170487640,13510,13510,13510,13510,0
20240213,174600,38170487640,13510,13510,13510,13510,0
20240213,174500,38170487640,13510,13510,13510,13510,0
20240213,174400,38170487640,13510,13510,13510,13510,0
20240213,174300,38170487640,13510,13510,13510,13510,0
20240213,174200,38170487640,13510,13510,13510,13510,0
20240213,174100,38170487640,13510,13510,13510,13510,0
20240213,174000,38170487640,13510,13510,13510,13510,0
20240213,173900,38170487640,13510,13510,13510,13510,0
20240213,173800,38170487640,13510,13510,13510,13510,0
20240213,173700,38170487640,13510,13510,13510,13510,0
20240213,173600,38170487640,13510,13510,13510,13510,0
20240213,173500,38170487640,13510,13510,13510,13510,0
20240213,173400,38170487640,13510,13510,13510,13510,0
20240213,173300,38170487640,13510,13510,13510,13510,55032
20240213,173200,38170487640,13510,13510,13510,13510,0
20240213,173100,38170487640,13510,13510,13510,13510,0
20240213,173000,38170487640,13510,13510,13510,13510,0
20240213,172900,38170487640,13510,13510,13510,13510,0
20240213,172800,38170487640,13510,13510,13510,13510,0
20240213,172700,38170487640,13510,13510,13510,13510,0
20240213,172600,38170487640,13510,13510,13510,13510,0
20240213,172500,38170487640,13510,13510,13510,13510,0
20240213,172400,38170487640,13510,13510,13510,13510,0
20240213,172300,38170487640,13510,13510,13510,13510,0
20240213,172200,38170487640,13510,13510,13510,13510,0
20240213,172100,38170487640,13510,13510,13510,13510,0
20240213,172000,38170487640,13510,13510,13510,13510,0
20240213,171900,38170487640,13510,13510,13510,13510,0
20240213,171800,38170487640,13510,13510,13510,13510,0
20240213,171700,38170487640,13510,13510,13510,13510,0
20240213,171600,38170487640,13510,13510,13510,13510,0
20240213,171500,38170487640,13510,13510,13510,13510,0
20240213,171400,38170487640,13510,13510,13510,13510,0
20240213,171300,38170487640,13510,13510,13510,13510,0
20240213,171200,38170487640,13510,13510,13510,13510,0
20240213,171100,38170487640,13510,13510,13510,13510,0
20240213,171000,38170487640,13510,13510,13510,13510,0
20240213,170900,38170487640,13510,13510,13510,13510,0
20240213,170800,38170487640,13510,13510,13510,13510,0
20240213,170700,38170487640,13510,13510,13510,13510,0
20240213,170600,38170487640,13510,13510,13510,13510,0
20240213,170500,38170487640,13510,13510,13510,13510,0
20240213,170400,38170487640,13510,13510,13510,13510,0
20240213,170300,38170487640,13510,13510,13510,13510,55032
20240213,170200,38170487640,13510,13510,13510,13510,0
20240213,170100,38170487640,13510,13510,13510,13510,0
20240213,170000,38170487640,13510,13510,13510,13510,0
20240213,165900,38170487640,13510,13510,13510,13510,0
20240213,165800,38170487640,13510,13510,13510,13510,0
20240213,165700,38170487640,13510,13510,13510,13510,0
20240213,165600,38170487640,13510,13510,13510,13510,0
20240213,165500,38170487640,13510,13510,13510,13510,0
20240213,165400,38170487640,13510,13510,13510,13510,0
20240213,165300,38170487640,13510,13510,13510,13510,0
20240213,165200,38170487640,13510,13510,13510,13510,0
20240213,165100,38170487640,13510,13510,13510,13510,0
20240213,165000,38170487640,13510,13510,13510,13510,0
20240213,164900,38170487640,13510,13510,13510,13510,0
20240213,164800,38170487640,13510,13510,13510,13510,0
20240213,164700,38170487640,13510,13510,13510,13510,0
20240213,164600,38170487640,13510,13510,13510,13510,0
20240213,164500,38170487640,13510,13510,13510,13510,0
20240213,164400,38170487640,13510,13510,13510,13510,0
20240213,164300,38170487640,13510,13510,13510,13510,0
20240213,164200,38170487640,13510,13510,13510,13510,0
20240213,164100,38170487640,13510,13510,13510,13510,0
20240213,164000,38170487640,13510,13510,13510,13510,0
20240213,163900,38170487640,13510,13510,13510,13510,0
20240213,163800,38170487640,13510,13510,13510,13510,0
20240213,163700,38170487640,13510,13510,13510,13510,0
20240213,163600,38170487640,13510,13510,13510,13510,0
20240213,163500,38170487640,13510,13510,13510,13510,0
20240213,163400,38170487640,13510,13510,13510,13510,0
20240213,163300,38170487640,13510,13510,13510,13510,55032
20240213,163200,38170487640,13510,13510,13510,13510,0
20240213,163100,38170487640,13510,13510,13510,13510,0
20240213,163000,38170487640,13510,13510,13510,13510,0
20240213,162900,38170487640,13510,13510,13510,13510,0
20240213,162800,38170487640,13510,13510,13510,13510,0
20240213,162700,38170487640,13510,13510,13510,13510,0
20240213,162600,38170487640,13510,13510,13510,13510,0
20240213,162500,38170487640,13510,13510,13510,13510,0
20240213,162400,38170487640,13510,13510,13510,13510,0
20240213,162300,38170487640,13510,13510,13510,13510,0
20240213,162200,38170487640,13510,13510,13510,13510,0
20240213,162100,38170487640,13510,13510,13510,13510,0
20240213,162000,38170487640,13510,13510,13510,13510,0
20240213,161900,38170487640,13510,13510,13510,13510,0
20240213,161800,38170487640,13510,13510,13510,13510,0
20240213,161700,38170487640,13510,13510,13510,13510,0
20240213,161600,38170487640,13510,13510,13510,13510,0
20240213,161500,38170487640,13510,13510,13510,13510,0
20240213,161400,38170487640,13510,13510,13510,13510,0
20240213,161300,38170487640,13510,13510,13510,13510,0
20240213,161200,38170487640,13510,13510,13510,13510,0
20240213,161100,38170487640,13510,13510,13510,13510,0
20240213,161000,38170487640,13510,13510,13510,13510,0
20240213,160900,38170487640,13510,13510,13510,13510,0
20240213,160800,38170487640,13510,13510,13510,13510,0
20240213,160700,38170487640,13510,13510,13510,13510,0
20240213,160600,38170487640,13510,13510,13510,13510,0
20240213,160500,38170487640,13510,13510,13510,13510,0
20240213,160400,38170487640,13510,13510,13510,13510,0
20240213,160300,38170487640,13510,13510,13510,13510,55032
20240213,160200,38170487640,13510,13510,13510,13510,0
20240213,160100,38170487640,13510,13510,13510,13510,0
20240213,160000,38170487640,13510,13510,13510,13510,0
20240213,155900,38170487640,13510,13510,13510,13510,0
20240213,155800,38170487640,13510,13510,13510,13510,0
20240213,155700,38170487640,13510,13510,13510,13510,0
20240213,155600,38170487640,13510,13510,13510,13510,0
20240213,155500,38170487640,13510,13510,13510,13510,0
20240213,155400,38170487640,13510,13510,13510,13510,0
20240213,155300,38170487640,13510,13510,13510,13510,0
20240213,155200,38170487640,13510,13510,13510,13510,0
20240213,155100,38170487640,13510,13510,13510,13510,0
20240213,155000,38170487640,13510,13510,13510,13510,0
20240213,154900,38170487640,13510,13510,13510,13510,0
20240213,154800,38170487640,13510,13510,13510,13510,0
20240213,154700,38170487640,13510,13510,13510,13510,0
20240213,154600,38170487640,13510,13510,13510,13510,0
20240213,154500,38170487640,13510,13510,13510,13510,0
20240213,154400,38170487640,13510,13510,13510,13510,0
20240213,154300,38170487640,13510,13510,13510,13510,0
20240213,154200,38170487640,13510,13510,13510,13510,0
20240213,154100,38170487640,13510,13510,13510,13510,0
20240213,154000,38170487640,13510,13510,13510,13510,0
20240213,153900,38170487640,13510,13510,13510,13510,0
20240213,153800,38170487640,13510,13510,13510,13510,0
20240213,153700,38170487640,13510,13510,13510,13510,0
20240213,153600,38170487640,13510,13510,13510,13510,0
20240213,153500,38170487640,13510,13510,13510,13510,0
20240213,153400,38170487640,13510,13510,13510,13510,0
20240213,153300,38170487640,13510,13510,13510,13510,55032
20240213,153200,38170487640,13510,13510,13510,13510,0
20240213,153100,38170487640,13510,13510,13510,13510,0
20240213,153000,38170487640,13510,13510,13510,13510,55032
20240213,152900,37427005320,13520,13520,13520,13520,0
20240213,152800,37427005320,13520,13520,13520,13520,0
20240213,152700,37427005320,13520,13520,13520,13520,0
20240213,152600,37427005320,13520,13520,13520,13520,0
20240213,152500,37427005320,13520,13520,13520,13520,0
20240213,152400,37427005320,13520,13520,13520,13520,0
20240213,152300,37427005320,13520,13520,13520,13520,0
20240213,152200,37427005320,13520,13520,13520,13520,0
20240213,152100,37427005320,13520,13520,13520,13520,0
20240213,152000,37427005320,13520,13520,13520,13520,0
20240213,151900,37427005320,13520,13510,13520,13500,5260
20240213,151800,37355926120,13510,13500,13510,13500,5563
20240213,151700,37280774380,13500,13500,13510,13500,2861
20240213,151600,37242128830,13500,13500,13510,13500,917
20240213,151500,37229745550,13510,13500,13510,13500,262
20240213,151400,37226207710,13510,13500,13520,13500,2885
20240213,151300,37187254970,13500,13510,13520,13500,10224
20240213,151200,37049047240,13500,13510,13520,13500,4770
20240213,151100,36984598570,13520,13510,13520,13510,1317
20240213,151000,36966796200,13510,13510,13530,13510,5621
20240213,150900,36890796430,13500,13490,13510,13490,4889
20240213,150800,36824758350,13500,13490,13500,13480,6193
20240213,150700,36741161860,13490,13480,13490,13470,3663
20240213,150600,36691766940,13470,13500,13500,13470,4963
20240213,150500,36624851170,13490,13490,13500,13480,580
20240213,150400,36617027580,13480,13490,13500,13480,4575
20240213,150300,36555308380,13480,13480,13490,13470,7876
20240213,150200,36449142680,13470,13460,13480,13460,2292
20240213,150100,36418273010,13460,13450,13470,13400,51878
20240213,150000,35722167500,13460,13430,13470,13430,2313
20240213,145900,35691037920,13430,13450,13470,13430,6744
20240213,145800,35600393570,13450,13460,13470,13420,10786
20240213,145700,35455450640,13460,13460,13480,13450,3337
20240213,145600,35410535960,13450,13440,13470,13440,7211
20240213,145500,35313520140,13440,13430,13440,13430,4954
20240213,145400,35246971510,13430,13420,13440,13420,3195
20240213,145300,35204065380,13420,13430,13440,13420,4817
20240213,145200,35139374550,13440,13440,13450,13430,5664
20240213,145100,35063264110,13440,13430,13450,13420,9013
20240213,145000,34942184070,13430,13430,13440,13420,7294
20240213,144900,34844225160,13420,13430,13440,13420,11927
20240213,144800,34684053930,13430,13430,13440,13430,2922
20240213,144700,34644806050,13430,13440,13450,13430,3437
20240213,144600,34598595730,13440,13440,13450,13430,9959
20240213,144500,34464741940,13430,13440,13450,13430,1925
20240213,144400,34438880440,13440,13430,13450,13430,7103
20240213,144300,34343426480,13430,13450,13450,13430,10697
20240213,144200,34199589040,13450,13460,13470,13450,3400
20240213,144100,34153835360,13460,13440,13470,13440,5876
20240213,144000,34074762290,13440,13440,13450,13430,18355
20240213,143900,33828055610,13440,13460,13470,13430,25634
20240213,143800,33483177580,13460,13470,13480,13460,13054
20240213,143700,33307359980,13470,13480,13490,13460,14157
20240213,143600,33116586040,13480,13480,13490,13470,3258
20240213,143500,33072669210,13480,13480,13490,13470,1833
20240213,143400,33047960300,13480,13470,13490,13470,4447
20240213,143300,32988030900,13470,13480,13490,13470,2162
20240213,143200,32958895810,13480,13490,13500,13480,7827
20240213,143100,32853379110,13480,13510,13520,13480,5179
20240213,143000,32783447870,13510,13510,13520,13480,23787
20240213,142900,32462307890,13510,13510,13520,13510,1564
20240213,142800,32441175490,13510,13510,13520,13510,6488
20240213,142700,32353491860,13510,13530,13530,13510,4786
20240213,142600,32288789610,13520,13520,13530,13520,3503
20240213,142500,32241427420,13520,13540,13540,13520,10669
20240213,142400,32097076990,13540,13530,13540,13530,4124
20240213,142300,32041245030,13530,13530,13540,13530,4147
20240213,142200,31985110220,13530,13530,13540,13530,688
20240213,142100,31975801240,13520,13540,13540,13520,8559
20240213,142000,31859950770,13540,13540,13560,13540,1745
20240213,141900,31836301340,13540,13560,13560,13540,11560
20240213,141800,31679658540,13560,13550,13570,13550,3066
20240213,141700,31638077070,13550,13560,13570,13550,4297
20240213,141600,31579816710,13550,13550,13560,13540,6123
20240213,141500,31496867950,13550,13550,13560,13540,3489
20240213,141400,31449584690,13560,13550,13560,13550,1376
20240213,141300,31430936690,13550,13550,13550,13540,7026
20240213,141200,31335741750,13540,13550,13560,13540,3520
20240213,141100,31288046160,13550,13540,13560,13540,2955
20240213,141000,31247988930,13540,13530,13560,13530,4491
20240213,140900,31187165290,13530,13540,13560,13530,6281
20240213,140800,31102096620,13540,13570,13570,13540,3599
20240213,140700,31053299030,13570,13560,13570,13560,1706
20240213,140600,31030163570,13560,13560,13570,13560,1703
20240213,140500,31007070240,13560,13560,13580,13540,5695
20240213,140400,30929797230,13570,13550,13570,13540,2071
20240213,140300,30901736400,13540,13540,13550,13540,2925
20240213,140200,30862109370,13540,13560,13570,13540,4986
20240213,140100,30794524740,13560,13570,13580,13560,6305
20240213,140000,30708999040,13560,13560,13570,13560,856
20240213,135900,30697385840,13560,13570,13580,13560,1530
20240213,135800,30676627120,13570,13560,13590,13560,5229
20240213,135700,30605680000,13570,13560,13570,13560,2165
20240213,135600,30576303920,13560,13560,13590,13560,4949
20240213,135500,30509181010,13560,13570,13590,13560,2392
20240213,135400,30476691140,13570,13560,13580,13560,4021
20240213,135300,30422116550,13570,13550,13570,13550,3295
20240213,135200,30377444840,13560,13560,13570,13550,4702
20240213,135100,30313670950,13560,13540,13560,13540,2502
20240213,135000,30279752900,13560,13530,13560,13530,9624
20240213,134900,30149320750,13540,13540,13540,13520,1940
20240213,134800,30123070160,13540,13530,13550,13500,22516
20240213,134700,29818877600,13530,13540,13550,13510,6819
20240213,134600,29726645210,13540,13540,13540,13520,7161
20240213,134500,29629761810,13540,13530,13540,13520,3863
20240213,134400,29577479060,13550,13560,13570,13470,44334
20240213,134300,28978297150,13560,13570,13580,13560,4170
20240213,134200,28921739150,13570,13580,13580,13570,8162
20240213,134100,28810941890,13580,13580,13590,13580,1868
20240213,134000,28785562600,13590,13590,13590,13580,3290
20240213,133900,28740860920,13590,13590,13590,13580,1403
20240213,133800,28721802140,13580,13590,13590,13580,6837
20240213,133700,28628894230,13580,13560,13590,13550,9794
20240213,133600,28495887690,13560,13540,13560,13540,5166
20240213,133500,28425864830,13540,13520,13550,13520,9419
20240213,133400,28298384240,13520,13520,13540,13520,2452
20240213,133300,28265225370,13540,13540,13550,13510,11954
20240213,133200,28103530230,13560,13580,13590,13540,25081
20240213,133100,27763178370,13580,13580,13590,13580,1017
20240213,133000,27749365330,13580,13580,13590,13580,3414
20240213,132900,27703001640,13580,13590,13590,13570,14302
20240213,132800,27508760300,13590,13580,13590,13580,2694
20240213,132700,27472169010,13580,13590,13620,13570,23240
20240213,132600,27156485500,13590,13610,13620,13580,14992
20240213,132500,26952597890,13620,13620,13620,13600,6585
20240213,132400,26862934410,13610,13620,13620,13590,10638
20240213,132300,26718215810,13620,13610,13630,13610,4106
20240213,132200,26662322390,13610,13640,13650,13610,24063
20240213,132100,26334285380,13640,13650,13660,13640,14592
20240213,132000,26135129250,13660,13670,13680,13650,38669
20240213,131900,25606787810,13670,13680,13700,13670,9403
20240213,131800,25478152770,13690,13710,13710,13680,31016
20240213,131700,25053260420,13710,13710,13720,13700,16860
20240213,131600,24822087970,13720,13730,13740,13710,42179
20240213,131500,24242983000,13730,13750,13750,13730,15822
20240213,131400,24025583320,13740,13740,13750,13740,951
20240213,131300,24012512450,13750,13740,13750,13740,1312
20240213,131200,23994477310,13740,13740,13750,13740,4063
20240213,131100,23938645100,13750,13740,13750,13740,1593
20240213,131000,23916755390,13750,13750,13750,13740,1244
20240213,130900,23899653650,13740,13740,13750,13740,2915
20240213,130800,23859600530,13740,13750,13760,13740,9197
20240213,130700,23733140070,13750,13750,13760,13750,7477
20240213,130600,23630330530,13750,13760,13770,13750,707
20240213,130500,23620603190,13750,13750,13760,13750,2172
20240213,130400,23590722310,13750,13750,13760,13750,372
20240213,130300,23585605240,13750,13760,13770,13750,3014
20240213,130200,23544136600,13760,13750,13770,13750,1316
20240213,130100,23526026850,13760,13750,13760,13750,514
20240213,130000,23518956830,13750,13770,13770,13750,1072
20240213,125900,23504205820,13760,13760,13770,13750,2732
20240213,125800,23466604470,13750,13760,13760,13750,3944
20240213,125700,23412362070,13760,13760,13760,13750,1844
20240213,125600,23386990660,13750,13750,13760,13750,559
20240213,125500,23379302410,13760,13750,13760,13750,936
20240213,125400,23366428610,13750,13750,13760,13750,668
20240213,125300,23357243020,13750,13760,13760,13750,546
20240213,125200,23349732570,13760,13770,13770,13750,1476
20240213,125100,23329421310,13760,13760,13770,13760,1777
20240213,125000,23304968640,13760,13760,13770,13750,2378
20240213,124900,23272247680,13760,13750,13760,13750,2591
20240213,124800,23236599830,13750,13750,13760,13750,2039
20240213,124700,23208560460,13750,13760,13760,13750,1152
20240213,124600,23192715510,13760,13760,13770,13750,6520
20240213,124500,23102993340,13750,13750,13760,13750,2169
20240213,124400,23073155640,13760,13750,13760,13750,6158
20240213,124300,22988466400,13750,13760,13760,13750,1376
20240213,124200,22969539440,13750,13750,13760,13750,11122
20240213,124100,22816598240,13750,13740,13750,13740,1553
20240213,124000,22795249010,13740,13750,13750,13740,25941
20240213,123900,22438562380,13750,13750,13760,13740,4773
20240213,123800,22372948400,13750,13760,13760,13750,7052
20240213,123700,22275972400,13760,13760,13770,13760,18655
20240213,123600,22019277190,13760,13780,13780,13760,4709
20240213,123500,21954440120,13780,13780,13780,13770,4759
20240213,123400,21888903840,13780,13770,13780,13770,2725
20240213,123300,21851371030,13770,13780,13780,13770,313
20240213,123200,21847059590,13770,13780,13780,13770,2065
20240213,123100,21818620380,13770,13790,13790,13770,740
20240213,123000,21808425840,13780,13780,13790,13780,4035
20240213,122900,21752821420,13780,13790,13790,13780,366
20240213,122800,21747775590,13790,13780,13790,13780,2547
20240213,122700,21712669930,13790,13780,13790,13780,946
20240213,122600,21699632160,13790,13790,13790,13780,363
20240213,122500,21694627440,13790,13790,13790,13780,557
20240213,122400,21686949050,13780,13780,13790,13780,1042
20240213,122300,21672582840,13790,13770,13790,13770,10151
20240213,122200,21532766330,13770,13770,13780,13760,22936
20240213,122100,21216931080,13770,13770,13780,13770,1124
20240213,122000,21201448880,13770,13780,13780,13770,2189
20240213,121900,21171301730,13770,13770,13780,13770,1223
20240213,121800,21154453770,13780,13780,13780,13770,1811
20240213,121700,21129508690,13770,13790,13790,13770,9281
20240213,121600,21001616290,13780,13790,13800,13780,14872
20240213,121500,20796549980,13800,13800,13800,13790,1381
20240213,121400,20777503710,13790,13790,13800,13790,2606
20240213,121300,20741544920,13790,13790,13800,13790,654
20240213,121200,20732524960,13800,13790,13800,13780,2800
20240213,121100,20693906920,13780,13800,13800,13780,10561
20240213,121000,20548269800,13790,13780,13800,13780,8688
20240213,120900,20428453130,13780,13780,13800,13780,6728
20240213,120800,20335672370,13780,13780,13800,13780,662
20240213,120700,20326544170,13780,13790,13790,13780,12340
20240213,120600,20156481140,13780,13790,13800,13780,7470
20240213,120500,20053468440,13790,13800,13800,13790,1183
20240213,120400,20037149400,13790,13790,13800,13790,952
20240213,120300,20024018170,13800,13800,13800,13790,1026
20240213,120200,20009862340,13800,13790,13800,13790,1518
20240213,120100,19988917470,13790,13790,13800,13790,2374
20240213,120000,19956166530,13800,13790,13800,13790,5363
20240213,115900,19882201570,13800,13800,13800,13790,1514
20240213,115800,19861313930,13790,13800,13800,13790,2142
20240213,115700,19831759940,13790,13800,13810,13790,3014
20240213,115600,19790166750,13790,13800,13800,13790,1707
20240213,115500,19766615870,13800,13790,13800,13790,1446
20240213,115400,19746664750,13790,13790,13800,13790,1225
20240213,115300,19729765780,13790,13790,13800,13790,962
20240213,115200,19716492030,13790,13790,13800,13790,1250
20240213,115100,19699246110,13790,13790,13800,13790,720
20240213,115000,19689316270,13790,13800,13810,13790,5653
20240213,114900,19611305240,13800,13810,13810,13800,3504
20240213,114800,19562948050,13800,13800,13810,13800,461
20240213,114700,19556586050,13810,13800,13810,13800,2790
20240213,114600,19518066770,13800,13800,13810,13800,1205
20240213,114500,19501434420,13800,13800,13810,13800,1036
20240213,114400,19487131900,13800,13800,13810,13800,493
20240213,114300,19480325950,13810,13800,13810,13790,10069
20240213,114200,19341383320,13790,13790,13800,13790,3073
20240213,114100,19298999460,13790,13790,13800,13790,865
20240213,114000,19287064770,13790,13800,13800,13790,1168
20240213,113900,19270954540,13800,13800,13800,13790,4089
20240213,113800,19214547430,13800,13790,13800,13790,1548
20240213,113700,19193187190,13800,13800,13800,13790,1843
20240213,113600,19167761150,13800,13800,13800,13790,1315
20240213,113500,19149617170,13800,13790,13800,13790,1457
20240213,113400,19129521480,13800,13790,13800,13790,1920
20240213,113300,19103033270,13790,13790,13800,13790,2116
20240213,113200,19073851400,13800,13800,13800,13790,6714
20240213,113100,18981251960,13790,13790,13800,13790,954
20240213,113000,18968093280,13790,13790,13800,13790,1288
20240213,112900,18950328580,13790,13790,13800,13790,6147
20240213,112800,18865556650,13790,13790,13800,13790,4623
20240213,112700,18801774660,13790,13800,13800,13790,9897
20240213,112600,18665206000,13800,13800,13810,13800,1947
20240213,112500,18638336030,13800,13790,13810,13790,4579
20240213,112400,18575123890,13800,13800,13810,13790,2242
20240213,112300,18544190000,13800,13790,13810,13780,3864
20240213,112200,18490896610,13790,13800,13810,13780,4596
20240213,112100,18427504470,13800,13800,13800,13790,3938
20240213,112000,18373182560,13800,13800,13810,13800,1436
20240213,111900,18353361420,13800,13810,13820,13790,10509
20240213,111800,18208280110,13810,13810,13810,13800,5888
20240213,111700,18126977330,13810,13800,13810,13800,3018
20240213,111600,18085322800,13800,13810,13810,13800,1421
20240213,111500,18065710290,13800,13810,13810,13800,2572
20240213,111400,18030199880,13800,13800,13810,13800,888
20240213,111300,18017942250,13800,13800,13810,13800,1042
20240213,111200,18003555190,13800,13810,13810,13800,1300
20240213,111100,17985608250,13810,13810,13820,13810,11801
20240213,111000,17822614400,13810,13800,13810,13800,5693
20240213,110900,17744000810,13810,13800,13810,13800,4078
20240213,110800,17687698740,13800,13800,13810,13800,9931
20240213,110700,17550565670,13800,13800,13810,13800,2180
20240213,110600,17520470430,13800,13800,13810,13800,3067
20240213,110500,17478134550,13800,13800,13810,13800,905
20240213,110400,17465641270,13800,13800,13810,13790,2585
20240213,110300,17429966410,13800,13800,13810,13790,2423
20240213,110200,17396529330,13810,13800,13810,13800,3613
20240213,110100,17346667570,13800,13800,13810,13800,732
20240213,110000,17336565370,13800,13800,13810,13800,1826
20240213,105900,17311361880,13810,13800,13810,13800,7460
20240213,105800,17208357140,13810,13800,13810,13800,4928
20240213,105700,17140335570,13800,13810,13810,13800,729
20240213,105600,17130269060,13800,13790,13810,13780,6573
20240213,105500,17039585770,13780,13780,13790,13780,9509
20240213,105400,16908549010,13780,13790,13800,13780,829
20240213,105300,16897117060,13800,13790,13800,13790,1120
20240213,105200,16881668740,13790,13790,13800,13780,4001
20240213,105100,16826492800,13780,13790,13790,13780,8718
20240213,105000,16706308080,13780,13780,13790,13780,1172
20240213,104900,16690151490,13790,13790,13790,13780,2736
20240213,104800,16652442340,13780,13790,13790,13780,3129
20240213,104700,16609312410,13780,13780,13790,13780,1016
20240213,104600,16595308630,13780,13790,13790,13780,1546
20240213,104500,16573998220,13780,13780,13790,13780,3349
20240213,104400,16527848280,13780,13780,13790,13780,2158
20240213,104300,16498102710,13780,13780,13790,13780,566
20240213,104200,16490301420,13780,13790,13800,13780,1493
20240213,104100,16469717770,13790,13790,13800,13790,5351
20240213,104000,16395925090,13790,13790,13800,13790,2304
20240213,103900,16364136090,13780,13820,13820,13780,23126
20240213,103800,16044859690,13820,13810,13820,13810,2181
20240213,103700,16014728760,13800,13800,13810,13800,34600
20240213,103600,15536913190,13800,13800,13810,13800,1755
20240213,103500,15512691500,13800,13790,13810,13790,14098
20240213,103400,15318142240,13790,13790,13800,13790,1344
20240213,103300,15299597140,13790,13790,13800,13790,1663
20240213,103200,15276662210,13790,13790,13800,13790,6898
20240213,103100,15181526500,13790,13790,13800,13780,3329
20240213,103000,15135603510,13800,13780,13800,13780,2422
20240213,102900,15102202750,13780,13780,13790,13770,11348
20240213,102800,14945763090,13780,13770,13780,13770,3200
20240213,102700,14901697160,13770,13770,13780,13770,1264
20240213,102600,14884284590,13770,13760,13780,13760,2138
20240213,102500,14854842670,13770,13770,13780,13770,3277
20240213,102400,14809718110,13780,13770,13780,13770,2950
20240213,102300,14769091570,13770,13760,13780,13760,3621
20240213,102200,14719229410,13770,13780,13780,13760,5708
20240213,102100,14640614940,13790,13770,13790,13770,4173
20240213,102000,14583112180,13770,13770,13780,13770,3817
20240213,101900,14530537300,13780,13770,13780,13770,1172
20240213,101800,14514395410,13770,13770,13780,13770,1303
20240213,101700,14496448190,13770,13770,13780,13760,6343
20240213,101600,14409111770,13770,13760,13780,13760,1544
20240213,101500,14387844710,13770,13760,13780,13760,3767
20240213,101400,14335974080,13760,13770,13780,13760,10436
20240213,101300,14192257060,13780,13780,13790,13770,6383
20240213,101200,14104297850,13770,13780,13780,13770,5056
20240213,101100,14034648850,13770,13770,13780,13770,2114
20240213,101000,14005537080,13770,13770,13780,13760,3186
20240213,100900,13961666380,13760,13770,13780,13760,4444
20240213,100800,13900476520,13770,13770,13780,13760,3552
20240213,100700,13851568040,13770,13780,13780,13770,2107
20240213,100600,13822537910,13790,13800,13800,13780,6978
20240213,100500,13726342890,13800,13780,13800,13780,1293
20240213,100400,13708517220,13780,13790,13800,13780,4842
20240213,100300,13641746740,13790,13820,13820,13790,3148
20240213,100200,13598286150,13820,13820,13830,13810,5383
20240213,100100,13523905240,13830,13830,13830,13820,1447
20240213,100000,13503895440,13830,13840,13840,13820,6383
20240213,095900,13415627880,13840,13820,13840,13820,2703
20240213,095800,13378236050,13820,13820,13830,13810,16346
20240213,095700,13152290850,13810,13810,13820,13810,1188
20240213,095600,13135878690,13810,13790,13820,13790,4013
20240213,095500,13080476530,13790,13800,13800,13780,16793
20240213,095400,12848854950,13810,13810,13810,13800,2484
20240213,095300,12814561520,13810,13790,13820,13790,18712
20240213,095200,12556221080,13800,13790,13800,13790,1231
20240213,095100,12539233520,13790,13790,13800,13790,995
20240213,095000,12525504980,13790,13780,13800,13780,5623
20240213,094900,12447986080,13780,13790,13790,13760,12316
20240213,094800,12278409610,13780,13790,13800,13780,6247
20240213,094700,12192274610,13790,13780,13800,13780,7348
20240213,094600,12090992540,13790,13800,13800,13780,7956
20240213,094500,11981255040,13810,13810,13810,13790,13605
20240213,094400,11793493680,13810,13820,13820,13800,7820
20240213,094300,11685531450,13810,13820,13820,13810,3189
20240213,094200,11641480620,13820,13800,13820,13800,11503
20240213,094100,11482627840,13800,13800,13810,13780,11927
20240213,094000,11318072390,13800,13800,13800,13790,6906
20240213,093900,11222793680,13800,13830,13830,13800,12523
20240213,093800,11049749930,13830,13830,13850,13820,7596
20240213,093700,10944657970,13830,13850,13850,13830,4533
20240213,093600,10881905570,13850,13870,13870,13840,9274
20240213,093500,10753352240,13860,13870,13870,13850,4626
20240213,093400,10689239210,13860,13860,13880,13850,11493
20240213,093300,10529832690,13860,13820,13870,13810,37179
20240213,093200,10015531040,13810,13790,13820,13780,49457
20240213,093100,9332911630,13780,13750,13800,13750,50902
20240213,093000,8631919850,13750,13730,13750,13720,23905
20240213,092900,8303418740,13720,13720,13730,13710,8913
20240213,092800,8181083240,13710,13710,13730,13700,8356
20240213,092700,8066451870,13700,13690,13710,13690,33627
20240213,092600,7605692150,13690,13690,13700,13690,7643
20240213,092500,7501025920,13690,13670,13700,13660,16956
20240213,092400,7268990420,13670,13670,13670,13660,3853
20240213,092300,7216339410,13670,13640,13670,13630,10112
20240213,092200,7078336770,13640,13610,13640,13600,14372
20240213,092100,6882534060,13620,13620,13620,13600,7687
20240213,092000,6777891480,13620,13620,13630,13620,7080
20240213,091900,6681441720,13620,13670,13680,13620,19667
20240213,091800,6412927780,13670,13690,13700,13660,19472
20240213,091700,6146495860,13690,13680,13690,13680,6486
20240213,091600,6057714810,13680,13720,13730,13680,6626
20240213,091500,5966901920,13720,13680,13720,13680,14567
20240213,091400,5767379760,13680,13670,13690,13670,5732
20240213,091300,5688972080,13680,13680,13690,13670,16043
20240213,091200,5469540700,13680,13700,13710,13680,5956
20240213,091100,5387968480,13700,13760,13760,13680,21509
20240213,091000,5092600820,13760,13750,13760,13740,11128
20240213,090900,4939552240,13750,13750,13760,13730,14487
20240213,090800,4740376750,13740,13710,13750,13710,22678
20240213,090700,4428942200,13720,13710,13740,13700,20357
20240213,090600,4149478790,13710,13720,13740,13700,19643
20240213,090500,3879901170,13710,13690,13710,13660,51085
20240213,090400,3180635660,13690,13690,13700,13660,21275
20240213,090300,2889518990,13690,13640,13700,13630,31027
20240213,090200,2465320610,13650,13640,13670,13600,25034
20240213,090100,2123579430,13640,13570,13640,13560,43392
20240213,090000,1533960060,13570,13490,13610,13490,113546