KissMeData/246720/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,204000,1445650495,5530,5530,5530,5530,1241
20240213,203900,1445650495,5530,5530,5530,5530,0
20240213,203800,1445650495,5530,5530,5530,5530,0
20240213,203700,1445650495,5530,5530,5530,5530,0
20240213,203600,1445650495,5530,5530,5530,5530,0
20240213,203500,1445650495,5530,5530,5530,5530,0
20240213,203400,1445650495,5530,5530,5530,5530,0
20240213,203300,1445650495,5530,5530,5530,5530,0
20240213,203200,1445650495,5530,5530,5530,5530,0
20240213,203100,1445650495,5530,5530,5530,5530,0
20240213,203000,1445650495,5530,5530,5530,5530,0
20240213,202900,1445650495,5530,5530,5530,5530,0
20240213,202800,1445650495,5530,5530,5530,5530,0
20240213,202700,1445650495,5530,5530,5530,5530,0
20240213,202600,1445650495,5530,5530,5530,5530,0
20240213,202500,1445650495,5530,5530,5530,5530,0
20240213,202400,1445650495,5530,5530,5530,5530,0
20240213,202300,1445650495,5530,5530,5530,5530,0
20240213,202200,1445650495,5530,5530,5530,5530,0
20240213,202100,1445650495,5530,5530,5530,5530,0
20240213,202000,1445650495,5530,5530,5530,5530,0
20240213,201900,1445650495,5530,5530,5530,5530,0
20240213,201800,1445650495,5530,5530,5530,5530,0
20240213,201700,1445650495,5530,5530,5530,5530,0
20240213,201600,1445650495,5530,5530,5530,5530,0
20240213,201500,1445650495,5530,5530,5530,5530,0
20240213,201400,1445650495,5530,5530,5530,5530,0
20240213,201300,1445650495,5530,5530,5530,5530,0
20240213,201200,1445650495,5530,5530,5530,5530,0
20240213,201100,1445650495,5530,5530,5530,5530,0
20240213,201000,1445650495,5530,5530,5530,5530,1241
20240213,200900,1445650495,5530,5530,5530,5530,0
20240213,200800,1445650495,5530,5530,5530,5530,0
20240213,200700,1445650495,5530,5530,5530,5530,0
20240213,200600,1445650495,5530,5530,5530,5530,0
20240213,200500,1445650495,5530,5530,5530,5530,0
20240213,200400,1445650495,5530,5530,5530,5530,0
20240213,200300,1445650495,5530,5530,5530,5530,0
20240213,200200,1445650495,5530,5530,5530,5530,0
20240213,200100,1445650495,5530,5530,5530,5530,0
20240213,200000,1445650495,5530,5530,5530,5530,0
20240213,195900,1445650495,5530,5530,5530,5530,0
20240213,195800,1445650495,5530,5530,5530,5530,0
20240213,195700,1445650495,5530,5530,5530,5530,0
20240213,195600,1445650495,5530,5530,5530,5530,0
20240213,195500,1445650495,5530,5530,5530,5530,0
20240213,195400,1445650495,5530,5530,5530,5530,0
20240213,195300,1445650495,5530,5530,5530,5530,0
20240213,195200,1445650495,5530,5530,5530,5530,0
20240213,195100,1445650495,5530,5530,5530,5530,0
20240213,195000,1445650495,5530,5530,5530,5530,0
20240213,194900,1445650495,5530,5530,5530,5530,0
20240213,194800,1445650495,5530,5530,5530,5530,0
20240213,194700,1445650495,5530,5530,5530,5530,0
20240213,194600,1445650495,5530,5530,5530,5530,0
20240213,194500,1445650495,5530,5530,5530,5530,0
20240213,194400,1445650495,5530,5530,5530,5530,0
20240213,194300,1445650495,5530,5530,5530,5530,0
20240213,194200,1445650495,5530,5530,5530,5530,0
20240213,194100,1445650495,5530,5530,5530,5530,0
20240213,194000,1445650495,5530,5530,5530,5530,1241
20240213,193900,1445650495,5530,5530,5530,5530,0
20240213,193800,1445650495,5530,5530,5530,5530,0
20240213,193700,1445650495,5530,5530,5530,5530,0
20240213,193600,1445650495,5530,5530,5530,5530,0
20240213,193500,1445650495,5530,5530,5530,5530,0
20240213,193400,1445650495,5530,5530,5530,5530,0
20240213,193300,1445650495,5530,5530,5530,5530,0
20240213,193200,1445650495,5530,5530,5530,5530,0
20240213,193100,1445650495,5530,5530,5530,5530,0
20240213,193000,1445650495,5530,5530,5530,5530,0
20240213,192900,1445650495,5530,5530,5530,5530,0
20240213,192800,1445650495,5530,5530,5530,5530,0
20240213,192700,1445650495,5530,5530,5530,5530,0
20240213,192600,1445650495,5530,5530,5530,5530,0
20240213,192500,1445650495,5530,5530,5530,5530,0
20240213,192400,1445650495,5530,5530,5530,5530,0
20240213,192300,1445650495,5530,5530,5530,5530,0
20240213,192200,1445650495,5530,5530,5530,5530,0
20240213,192100,1445650495,5530,5530,5530,5530,0
20240213,192000,1445650495,5530,5530,5530,5530,0
20240213,191900,1445650495,5530,5530,5530,5530,0
20240213,191800,1445650495,5530,5530,5530,5530,0
20240213,191700,1445650495,5530,5530,5530,5530,0
20240213,191600,1445650495,5530,5530,5530,5530,0
20240213,191500,1445650495,5530,5530,5530,5530,0
20240213,191400,1445650495,5530,5530,5530,5530,0
20240213,191300,1445650495,5530,5530,5530,5530,0
20240213,191200,1445650495,5530,5530,5530,5530,0
20240213,191100,1445650495,5530,5530,5530,5530,0
20240213,191000,1445650495,5530,5530,5530,5530,1241
20240213,190900,1445650495,5530,5530,5530,5530,0
20240213,190800,1445650495,5530,5530,5530,5530,0
20240213,190700,1445650495,5530,5530,5530,5530,0
20240213,190600,1445650495,5530,5530,5530,5530,0
20240213,190500,1445650495,5530,5530,5530,5530,0
20240213,190400,1445650495,5530,5530,5530,5530,0
20240213,190300,1445650495,5530,5530,5530,5530,0
20240213,190200,1445650495,5530,5530,5530,5530,0
20240213,190100,1445650495,5530,5530,5530,5530,0
20240213,190000,1445650495,5530,5530,5530,5530,0
20240213,185900,1445650495,5530,5530,5530,5530,0
20240213,185800,1445650495,5530,5530,5530,5530,0
20240213,185700,1445650495,5530,5530,5530,5530,0
20240213,185600,1445650495,5530,5530,5530,5530,0
20240213,185500,1445650495,5530,5530,5530,5530,0
20240213,185400,1445650495,5530,5530,5530,5530,0
20240213,185300,1445650495,5530,5530,5530,5530,0
20240213,185200,1445650495,5530,5530,5530,5530,0
20240213,185100,1445650495,5530,5530,5530,5530,0
20240213,185000,1445650495,5530,5530,5530,5530,0
20240213,184900,1445650495,5530,5530,5530,5530,0
20240213,184800,1445650495,5530,5530,5530,5530,0
20240213,184700,1445650495,5530,5530,5530,5530,0
20240213,184600,1445650495,5530,5530,5530,5530,0
20240213,184500,1445650495,5530,5530,5530,5530,0
20240213,184400,1445650495,5530,5530,5530,5530,0
20240213,184300,1445650495,5530,5530,5530,5530,0
20240213,184200,1445650495,5530,5530,5530,5530,0
20240213,184100,1445650495,5530,5530,5530,5530,0
20240213,184000,1445650495,5530,5530,5530,5530,1241
20240213,183900,1445650495,5530,5530,5530,5530,0
20240213,183800,1445650495,5530,5530,5530,5530,0
20240213,183700,1445650495,5530,5530,5530,5530,0
20240213,183600,1445650495,5530,5530,5530,5530,0
20240213,183500,1445650495,5530,5530,5530,5530,0
20240213,183400,1445650495,5530,5530,5530,5530,0
20240213,183300,1445650495,5530,5530,5530,5530,0
20240213,183200,1445650495,5530,5530,5530,5530,0
20240213,183100,1445650495,5530,5530,5530,5530,0
20240213,183000,1445650495,5530,5530,5530,5530,0
20240213,182900,1445650495,5530,5530,5530,5530,0
20240213,182800,1445650495,5530,5530,5530,5530,0
20240213,182700,1445650495,5530,5530,5530,5530,0
20240213,182600,1445650495,5530,5530,5530,5530,0
20240213,182500,1445650495,5530,5530,5530,5530,0
20240213,182400,1445650495,5530,5530,5530,5530,0
20240213,182300,1445650495,5530,5530,5530,5530,0
20240213,182200,1445650495,5530,5530,5530,5530,0
20240213,182100,1445650495,5530,5530,5530,5530,0
20240213,182000,1445650495,5530,5530,5530,5530,0
20240213,181900,1445650495,5530,5530,5530,5530,0
20240213,181800,1445650495,5530,5530,5530,5530,0
20240213,181700,1445650495,5530,5530,5530,5530,0
20240213,181600,1445650495,5530,5530,5530,5530,0
20240213,181500,1445650495,5530,5530,5530,5530,0
20240213,181400,1445650495,5530,5530,5530,5530,0
20240213,181300,1445650495,5530,5530,5530,5530,0
20240213,181200,1445650495,5530,5530,5530,5530,0
20240213,181100,1445650495,5530,5530,5530,5530,0
20240213,181000,1445650495,5530,5530,5530,5530,1241
20240213,180900,1445650495,5530,5530,5530,5530,0
20240213,180800,1445650495,5530,5530,5530,5530,0
20240213,180700,1445650495,5530,5530,5530,5530,0
20240213,180600,1445650495,5530,5530,5530,5530,0
20240213,180500,1445650495,5530,5530,5530,5530,0
20240213,180400,1445650495,5530,5530,5530,5530,0
20240213,180300,1445650495,5530,5530,5530,5530,0
20240213,180200,1445650495,5530,5530,5530,5530,0
20240213,180100,1445650495,5530,5530,5530,5530,0
20240213,180000,1445650495,5530,5530,5530,5530,0
20240213,175900,1445650495,5530,5530,5530,5530,0
20240213,175800,1445650495,5530,5530,5530,5530,0
20240213,175700,1445650495,5530,5530,5530,5530,0
20240213,175600,1445650495,5530,5530,5530,5530,0
20240213,175500,1445650495,5530,5530,5530,5530,0
20240213,175400,1445650495,5530,5530,5530,5530,0
20240213,175300,1445650495,5530,5530,5530,5530,0
20240213,175200,1445650495,5530,5530,5530,5530,0
20240213,175100,1445650495,5530,5530,5530,5530,0
20240213,175000,1445650495,5530,5530,5530,5530,0
20240213,174900,1445650495,5530,5530,5530,5530,0
20240213,174800,1445650495,5530,5530,5530,5530,0
20240213,174700,1445650495,5530,5530,5530,5530,0
20240213,174600,1445650495,5530,5530,5530,5530,0
20240213,174500,1445650495,5530,5530,5530,5530,0
20240213,174400,1445650495,5530,5530,5530,5530,0
20240213,174300,1445650495,5530,5530,5530,5530,0
20240213,174200,1445650495,5530,5530,5530,5530,0
20240213,174100,1445650495,5530,5530,5530,5530,0
20240213,174000,1445650495,5530,5530,5530,5530,1241
20240213,173900,1445650495,5530,5530,5530,5530,0
20240213,173800,1445650495,5530,5530,5530,5530,0
20240213,173700,1445650495,5530,5530,5530,5530,0
20240213,173600,1445650495,5530,5530,5530,5530,0
20240213,173500,1445650495,5530,5530,5530,5530,0
20240213,173400,1445650495,5530,5530,5530,5530,0
20240213,173300,1445650495,5530,5530,5530,5530,0
20240213,173200,1445650495,5530,5530,5530,5530,0
20240213,173100,1445650495,5530,5530,5530,5530,0
20240213,173000,1445650495,5530,5530,5530,5530,0
20240213,172900,1445650495,5530,5530,5530,5530,0
20240213,172800,1445650495,5530,5530,5530,5530,0
20240213,172700,1445650495,5530,5530,5530,5530,0
20240213,172600,1445650495,5530,5530,5530,5530,0
20240213,172500,1445650495,5530,5530,5530,5530,0
20240213,172400,1445650495,5530,5530,5530,5530,0
20240213,172300,1445650495,5530,5530,5530,5530,0
20240213,172200,1445650495,5530,5530,5530,5530,0
20240213,172100,1445650495,5530,5530,5530,5530,0
20240213,172000,1445650495,5530,5530,5530,5530,0
20240213,171900,1445650495,5530,5530,5530,5530,0
20240213,171800,1445650495,5530,5530,5530,5530,0
20240213,171700,1445650495,5530,5530,5530,5530,0
20240213,171600,1445650495,5530,5530,5530,5530,0
20240213,171500,1445650495,5530,5530,5530,5530,0
20240213,171400,1445650495,5530,5530,5530,5530,0
20240213,171300,1445650495,5530,5530,5530,5530,0
20240213,171200,1445650495,5530,5530,5530,5530,0
20240213,171100,1445650495,5530,5530,5530,5530,0
20240213,171000,1445650495,5530,5530,5530,5530,1241
20240213,170900,1445650495,5530,5530,5530,5530,0
20240213,170800,1445650495,5530,5530,5530,5530,0
20240213,170700,1445650495,5530,5530,5530,5530,0
20240213,170600,1445650495,5530,5530,5530,5530,0
20240213,170500,1445650495,5530,5530,5530,5530,0
20240213,170400,1445650495,5530,5530,5530,5530,0
20240213,170300,1445650495,5530,5530,5530,5530,0
20240213,170200,1445650495,5530,5530,5530,5530,0
20240213,170100,1445650495,5530,5530,5530,5530,0
20240213,170000,1445650495,5530,5530,5530,5530,0
20240213,165900,1445650495,5530,5530,5530,5530,0
20240213,165800,1445650495,5530,5530,5530,5530,0
20240213,165700,1445650495,5530,5530,5530,5530,0
20240213,165600,1445650495,5530,5530,5530,5530,0
20240213,165500,1445650495,5530,5530,5530,5530,0
20240213,165400,1445650495,5530,5530,5530,5530,0
20240213,165300,1445650495,5530,5530,5530,5530,0
20240213,165200,1445650495,5530,5530,5530,5530,0
20240213,165100,1445650495,5530,5530,5530,5530,0
20240213,165000,1445650495,5530,5530,5530,5530,0
20240213,164900,1445650495,5530,5530,5530,5530,0
20240213,164800,1445650495,5530,5530,5530,5530,0
20240213,164700,1445650495,5530,5530,5530,5530,0
20240213,164600,1445650495,5530,5530,5530,5530,0
20240213,164500,1445650495,5530,5530,5530,5530,0
20240213,164400,1445650495,5530,5530,5530,5530,0
20240213,164300,1445650495,5530,5530,5530,5530,0
20240213,164200,1445650495,5530,5530,5530,5530,0
20240213,164100,1445650495,5530,5530,5530,5530,0
20240213,164000,1445650495,5530,5530,5530,5530,1241
20240213,163900,1445650495,5530,5530,5530,5530,0
20240213,163800,1445650495,5530,5530,5530,5530,0
20240213,163700,1445650495,5530,5530,5530,5530,0
20240213,163600,1445650495,5530,5530,5530,5530,0
20240213,163500,1445650495,5530,5530,5530,5530,0
20240213,163400,1445650495,5530,5530,5530,5530,0
20240213,163300,1445650495,5530,5530,5530,5530,0
20240213,163200,1445650495,5530,5530,5530,5530,0
20240213,163100,1445650495,5530,5530,5530,5530,0
20240213,163000,1445650495,5530,5530,5530,5530,0
20240213,162900,1445650495,5530,5530,5530,5530,0
20240213,162800,1445650495,5530,5530,5530,5530,0
20240213,162700,1445650495,5530,5530,5530,5530,0
20240213,162600,1445650495,5530,5530,5530,5530,0
20240213,162500,1445650495,5530,5530,5530,5530,0
20240213,162400,1445650495,5530,5530,5530,5530,0
20240213,162300,1445650495,5530,5530,5530,5530,0
20240213,162200,1445650495,5530,5530,5530,5530,0
20240213,162100,1445650495,5530,5530,5530,5530,0
20240213,162000,1445650495,5530,5530,5530,5530,0
20240213,161900,1445650495,5530,5530,5530,5530,0
20240213,161800,1445650495,5530,5530,5530,5530,0
20240213,161700,1445650495,5530,5530,5530,5530,0
20240213,161600,1445650495,5530,5530,5530,5530,0
20240213,161500,1445650495,5530,5530,5530,5530,0
20240213,161400,1445650495,5530,5530,5530,5530,0
20240213,161300,1445650495,5530,5530,5530,5530,0
20240213,161200,1445650495,5530,5530,5530,5530,0
20240213,161100,1445650495,5530,5530,5530,5530,0
20240213,161000,1445650495,5530,5530,5530,5530,1241
20240213,160900,1445650495,5530,5530,5530,5530,0
20240213,160800,1445650495,5530,5530,5530,5530,0
20240213,160700,1445650495,5530,5530,5530,5530,0
20240213,160600,1445650495,5530,5530,5530,5530,0
20240213,160500,1445650495,5530,5530,5530,5530,0
20240213,160400,1445650495,5530,5530,5530,5530,0
20240213,160300,1445650495,5530,5530,5530,5530,0
20240213,160200,1445650495,5530,5530,5530,5530,0
20240213,160100,1445650495,5530,5530,5530,5530,0
20240213,160000,1445650495,5530,5530,5530,5530,0
20240213,155900,1445650495,5530,5530,5530,5530,0
20240213,155800,1445650495,5530,5530,5530,5530,0
20240213,155700,1445650495,5530,5530,5530,5530,0
20240213,155600,1445650495,5530,5530,5530,5530,0
20240213,155500,1445650495,5530,5530,5530,5530,0
20240213,155400,1445650495,5530,5530,5530,5530,0
20240213,155300,1445650495,5530,5530,5530,5530,0
20240213,155200,1445650495,5530,5530,5530,5530,0
20240213,155100,1445650495,5530,5530,5530,5530,0
20240213,155000,1445650495,5530,5530,5530,5530,0
20240213,154900,1445650495,5530,5530,5530,5530,0
20240213,154800,1445650495,5530,5530,5530,5530,0
20240213,154700,1445650495,5530,5530,5530,5530,0
20240213,154600,1445650495,5530,5530,5530,5530,0
20240213,154500,1445650495,5530,5530,5530,5530,0
20240213,154400,1445650495,5530,5530,5530,5530,0
20240213,154300,1445650495,5530,5530,5530,5530,0
20240213,154200,1445650495,5530,5530,5530,5530,0
20240213,154100,1445650495,5530,5530,5530,5530,0
20240213,154000,1445650495,5530,5530,5530,5530,1241
20240213,153900,1445650495,5530,5530,5530,5530,0
20240213,153800,1445650495,5530,5530,5530,5530,0
20240213,153700,1445650495,5530,5530,5530,5530,0
20240213,153600,1445650495,5530,5530,5530,5530,0
20240213,153500,1445650495,5530,5530,5530,5530,0
20240213,153400,1445650495,5530,5530,5530,5530,0
20240213,153300,1445650495,5530,5530,5530,5530,0
20240213,153200,1445650495,5530,5530,5530,5530,0
20240213,153100,1445650495,5530,5530,5530,5530,0
20240213,153000,1445650495,5530,5530,5530,5530,1241
20240213,152900,1438787765,5570,5570,5570,5570,0
20240213,152800,1438787765,5570,5570,5570,5570,0
20240213,152700,1438787765,5570,5570,5570,5570,0
20240213,152600,1438787765,5570,5570,5570,5570,0
20240213,152500,1438787765,5570,5570,5570,5570,0
20240213,152400,1438787765,5570,5570,5570,5570,0
20240213,152300,1438787765,5570,5570,5570,5570,0
20240213,152200,1438787765,5570,5570,5570,5570,0
20240213,152100,1438787765,5570,5570,5570,5570,0
20240213,152000,1438787765,5570,5570,5570,5570,0
20240213,151900,1438787765,5570,5540,5570,5540,451
20240213,151800,1436284685,5550,5530,5550,5510,159
20240213,151700,1435406025,5550,5530,5550,5510,698
20240213,151600,1431546805,5540,5550,5550,5540,243
20240213,151500,1430198275,5550,5520,5550,5520,8
20240213,151400,1430154055,5510,5550,5560,5510,1115
20240213,151300,1423973755,5540,5540,5540,5540,1180
20240213,151200,1417436555,5530,5500,5530,5500,1028
20240213,151100,1411767685,5500,5510,5510,5500,115
20240213,151000,1411135155,5510,5520,5530,5500,48
20240213,150900,1410870585,5530,5520,5530,5520,218
20240213,150800,1409667215,5530,5540,5540,5530,23
20240213,150700,1409539985,5540,5510,5540,5500,451
20240213,150600,1407049625,5520,5520,5520,5510,77
20240213,150500,1406624815,5530,5520,5530,5520,364
20240213,150400,1404615515,5520,5530,5530,5520,352
20240213,150300,1402669855,5520,5500,5520,5480,2609
20240213,150200,1388320605,5480,5490,5490,5480,178
20240213,150100,1387344915,5520,5520,5520,5520,0
20240213,150000,1387344915,5520,5510,5520,5510,202
20240213,145900,1386229885,5470,5480,5480,5470,112
20240213,145800,1385616935,5480,5490,5520,5480,731
20240213,145700,1381608505,5520,5520,5520,5490,1919
20240213,145600,1371035765,5530,5530,5530,5530,2
20240213,145500,1371024705,5530,5530,5530,5530,201
20240213,145400,1369913175,5510,5510,5510,5510,328
20240213,145300,1368105895,5550,5500,5550,5500,780
20240213,145200,1363799635,5500,5510,5540,5500,257
20240213,145100,1362383635,5550,5490,5550,5490,2529
20240213,145000,1348406175,5490,5490,5490,5490,277
20240213,144900,1346885445,5490,5490,5500,5490,89
20240213,144800,1346396825,5490,5500,5500,5490,32
20240213,144700,1346220875,5480,5510,5510,5480,101
20240213,144600,1345666565,5490,5510,5510,5490,313
20240213,144500,1343947055,5520,5520,5520,5520,5
20240213,144400,1343919455,5520,5570,5570,5520,693
20240213,144300,1340080675,5570,5500,5570,5500,3611
20240213,144200,1320084595,5490,5490,5490,5480,1188
20240213,144100,1313573835,5500,5500,5500,5500,10
20240213,144000,1313518835,5490,5490,5490,5490,0
20240213,143900,1313518835,5490,5490,5490,5490,171
20240213,143800,1312580045,5520,5490,5520,5490,85
20240213,143700,1312110905,5490,5490,5520,5490,779
20240213,143600,1307825295,5510,5500,5520,5500,863
20240213,143500,1303070195,5480,5460,5480,5460,1277
20240213,143400,1296078175,5450,5470,5470,5450,114
20240213,143300,1295454795,5490,5460,5490,5420,1992
20240213,143200,1284558665,5460,5430,5460,5410,859
20240213,143100,1279899795,5440,5470,5470,5440,469
20240213,143000,1277343125,5480,5490,5510,5480,77
20240213,142900,1276920115,5510,5490,5510,5490,81
20240213,142800,1276475325,5510,5490,5520,5490,133
20240213,142700,1275745085,5490,5510,5520,5490,444
20240213,142600,1273298655,5510,5490,5520,5490,1658
20240213,142500,1264178525,5480,5460,5480,5450,1752
20240213,142400,1254612655,5470,5470,5470,5450,1654
20240213,142300,1245586575,5480,5460,5500,5460,2355
20240213,142200,1232706595,5480,5490,5490,5450,1025
20240213,142100,1227093975,5480,5460,5490,5460,329
20240213,142000,1225292845,5470,5430,5470,5420,727
20240213,141900,1221327925,5460,5440,5460,5430,64
20240213,141800,1220980155,5420,5440,5450,5420,776
20240213,141700,1216767385,5440,5450,5460,5430,426
20240213,141600,1214453105,5450,5450,5490,5440,356
20240213,141500,1212513265,5430,5450,5450,5420,230
20240213,141400,1211263145,5470,5470,5470,5420,1280
20240213,141300,1204319065,5420,5480,5490,5420,3738
20240213,141200,1184014015,5470,5460,5520,5460,2146
20240213,141100,1172286415,5460,5460,5460,5430,1038
20240213,141000,1166633015,5460,5510,5530,5440,1536
20240213,140900,1158212835,5540,5530,5550,5500,818
20240213,140800,1153689395,5530,5560,5560,5440,3262
20240213,140700,1135838835,5540,5490,5540,5490,1003
20240213,140600,1130317975,5490,5510,5530,5450,3645
20240213,140500,1110309695,5510,5540,5570,5510,1637
20240213,140400,1101248655,5540,5550,5550,5500,2904
20240213,140300,1085219235,5500,5570,5570,5480,2552
20240213,140200,1071157635,5630,5450,5640,5430,3079
20240213,140100,1054006815,5450,5570,5600,5420,10516
20240213,140000,996000315,5570,5760,5870,5550,34628
20240213,135900,799155195,5730,5840,5890,5640,25373
20240213,135800,652213865,5840,5610,5870,5530,12026
20240213,135700,583603075,5610,5630,5650,5520,5683
20240213,135600,551766785,5630,5670,5790,5580,9742
20240213,135500,496417245,5690,5790,5910,5430,31203
20240213,135400,318918675,5710,5450,5790,5390,12021
20240213,135300,251278225,5450,5450,5450,5450,0
20240213,135200,251278225,5450,5360,5450,5360,3075
20240213,135100,234661065,5350,5350,5350,5350,10
20240213,135000,234607565,5320,5320,5320,5320,0
20240213,134900,234607565,5320,5320,5320,5320,0
20240213,134800,234607565,5320,5320,5320,5320,0
20240213,134700,234607565,5320,5320,5320,5320,502
20240213,134600,231936925,5360,5360,5360,5360,0
20240213,134500,231936925,5360,5360,5360,5360,256
20240213,134400,230564765,5360,5360,5360,5360,66
20240213,134300,230211005,5360,5370,5370,5360,65
20240213,134200,229862595,5360,5360,5360,5360,8
20240213,134100,229819715,5370,5360,5370,5350,525
20240213,134000,227006725,5360,5350,5360,5350,31
20240213,133900,226840765,5350,5350,5360,5350,145
20240213,133800,226064115,5350,5350,5350,5350,601
20240213,133700,222848765,5320,5310,5320,5310,153
20240213,133600,222034815,5350,5350,5350,5350,0
20240213,133500,222034815,5350,5330,5350,5200,1001
20240213,133400,216772495,5370,5340,5370,5340,2234
20240213,133300,204809415,5330,5310,5330,5310,1289
20240213,133200,197947405,5300,5300,5300,5300,110
20240213,133100,197364405,5300,5300,5300,5300,615
20240213,133000,194104905,5300,5300,5300,5300,0
20240213,132900,194104905,5300,5300,5300,5300,544
20240213,132800,191221705,5300,5300,5300,5300,1
20240213,132700,191216405,5310,5310,5310,5310,78
20240213,132600,190802225,5330,5280,5330,5280,1651
20240213,132500,182037735,5270,5270,5270,5270,30
20240213,132400,181879635,5270,5270,5270,5270,20
20240213,132300,181774235,5270,5270,5270,5270,1
20240213,132200,181768965,5270,5270,5270,5270,2
20240213,132100,181758425,5270,5270,5270,5270,30
20240213,132000,181600325,5270,5280,5280,5270,67
20240213,131900,181246635,5280,5280,5280,5280,140
20240213,131800,180507435,5270,5270,5270,5270,3
20240213,131700,180491625,5270,5260,5270,5260,55
20240213,131600,180201815,5250,5250,5250,5250,10
20240213,131500,180149315,5280,5280,5280,5280,0
20240213,131400,180149315,5280,5280,5280,5280,0
20240213,131300,180149315,5280,5280,5280,5280,0
20240213,131200,180149315,5280,5280,5280,5280,0
20240213,131100,180149315,5280,5240,5280,5240,757
20240213,131000,176161665,5270,5270,5270,5270,0
20240213,130900,176161665,5270,5280,5280,5260,305
20240213,130800,174553545,5280,5240,5290,5240,137
20240213,130700,173830985,5240,5240,5240,5240,100
20240213,130600,173306985,5290,5280,5290,5240,2102
20240213,130500,162201645,5270,5270,5270,5270,0
20240213,130400,162201645,5270,5270,5270,5270,18
20240213,130300,162106785,5270,5270,5270,5270,229
20240213,130200,160899955,5270,5270,5270,5270,6
20240213,130100,160868335,5270,5240,5270,5240,300
20240213,130000,159287365,5240,5240,5240,5240,0
20240213,125900,159287365,5240,5240,5240,5240,1
20240213,125800,159282125,5220,5250,5260,5220,17
20240213,125700,159192845,5250,5240,5250,5230,71
20240213,125600,158821285,5260,5260,5260,5260,50
20240213,125500,158558285,5260,5230,5260,5230,19
20240213,125400,158458525,5230,5230,5230,5230,22
20240213,125300,158343465,5250,5220,5250,5220,19
20240213,125200,158243905,5220,5220,5220,5220,1300
20240213,125100,151457905,5230,5230,5230,5230,30
20240213,125000,151301005,5250,5250,5250,5250,5
20240213,124900,151274755,5250,5250,5250,5250,247
20240213,124800,149978005,5220,5220,5220,5220,0
20240213,124700,149978005,5220,5220,5220,5220,0
20240213,124600,149978005,5220,5220,5220,5220,0
20240213,124500,149978005,5220,5220,5220,5220,655
20240213,124400,146558905,5250,5220,5250,5220,558
20240213,124300,143637795,5220,5220,5220,5220,0
20240213,124200,143637795,5220,5200,5220,5200,158
20240213,124100,142814135,5210,5210,5210,5210,0
20240213,124000,142814135,5210,5210,5210,5210,0
20240213,123900,142814135,5210,5210,5210,5210,1
20240213,123800,142808925,5180,5180,5180,5180,0
20240213,123700,142808925,5180,5190,5190,5180,103
20240213,123600,142274935,5190,5190,5190,5190,10
20240213,123500,142223035,5190,5190,5190,5190,1
20240213,123400,142217845,5190,5190,5190,5190,55
20240213,123300,141932395,5190,5220,5220,5190,49
20240213,123200,141677635,5220,5220,5220,5220,3
20240213,123100,141661975,5220,5220,5220,5220,451
20240213,123000,139307755,5200,5260,5260,5200,994
20240213,122900,134132235,5320,5320,5320,5320,0
20240213,122800,134132235,5320,5310,5340,5290,1870
20240213,122700,124219495,5320,5310,5330,5290,173
20240213,122600,123302525,5310,5290,5310,5290,316
20240213,122500,121627945,5300,5240,5300,5240,1552
20240213,122400,113450865,5230,5230,5240,5220,730
20240213,122300,109633005,5230,5200,5230,5200,39
20240213,122200,109430145,5250,5250,5250,5250,9
20240213,122100,109382895,5250,5230,5250,5100,1390
20240213,122000,102232745,5220,5220,5240,5220,159
20240213,121900,101401665,5250,5100,5250,5100,5205
20240213,121800,74551315,5100,5100,5100,5100,29
20240213,121700,74403415,5100,5100,5100,5100,0
20240213,121600,74403415,5100,5100,5100,5100,122
20240213,121500,73781215,5110,5080,5110,5080,1600
20240213,121400,65633875,5080,5070,5080,5070,1301
20240213,121300,59032675,5060,5050,5060,5050,384
20240213,121200,57091205,5050,5050,5050,5050,0
20240213,121100,57091205,5050,5050,5050,5050,5
20240213,121000,57065955,5050,5050,5050,5050,39
20240213,120900,56869005,5060,5060,5060,5060,0
20240213,120800,56869005,5060,5060,5060,5060,0
20240213,120700,56869005,5060,5060,5060,5060,0
20240213,120600,56869005,5060,5060,5060,5060,0
20240213,120500,56869005,5060,5060,5060,5060,0
20240213,120400,56869005,5060,5060,5060,5060,0
20240213,120300,56869005,5060,5060,5060,5060,0
20240213,120200,56869005,5060,5060,5060,5060,0
20240213,120100,56869005,5060,5060,5060,5060,0
20240213,120000,56869005,5060,5060,5060,5060,0
20240213,115900,56869005,5060,5060,5060,5060,40
20240213,115800,56666605,5060,5040,5060,5040,11
20240213,115700,56611145,5060,5060,5060,5060,100
20240213,115600,56105145,5040,5040,5040,5040,0
20240213,115500,56105145,5040,5040,5040,5040,0
20240213,115400,56105145,5040,5040,5040,5040,0
20240213,115300,56105145,5040,5040,5040,5040,0
20240213,115200,56105145,5040,5040,5040,5040,100
20240213,115100,55601145,5040,5040,5040,5040,0
20240213,115000,55601145,5040,5040,5040,5040,82
20240213,114900,55187865,5030,5030,5030,5030,0
20240213,114800,55187865,5030,5030,5030,5030,0
20240213,114700,55187865,5030,5030,5030,5030,0
20240213,114600,55187865,5030,5030,5030,5030,0
20240213,114500,55187865,5030,5030,5030,5030,0
20240213,114400,55187865,5030,5030,5030,5030,0
20240213,114300,55187865,5030,5040,5040,5030,25
20240213,114200,55061935,5040,5040,5040,5040,0
20240213,114100,55061935,5040,5040,5040,5040,0
20240213,114000,55061935,5040,5040,5040,5040,0
20240213,113900,55061935,5040,5040,5040,5040,10
20240213,113800,55011535,5040,5040,5040,5040,10
20240213,113700,54961135,5060,5060,5060,5060,2
20240213,113600,54951015,5050,5030,5050,5030,1423
20240213,113500,47780085,5020,5010,5020,5010,1947
20240213,113400,38017325,5000,5000,5000,5000,0
20240213,113300,38017325,5000,5000,5000,5000,0
20240213,113200,38017325,5000,5000,5000,5000,0
20240213,113100,38017325,5000,5000,5000,5000,0
20240213,113000,38017325,5000,5000,5000,5000,99
20240213,112900,37522325,5010,5010,5010,5010,0
20240213,112800,37522325,5010,5010,5010,5010,440
20240213,112700,35317925,5000,5000,5000,5000,0
20240213,112600,35317925,5000,5000,5000,5000,0
20240213,112500,35317925,5000,5000,5000,5000,7
20240213,112400,35282925,5020,5020,5020,5020,1
20240213,112300,35277905,5000,5000,5000,4990,201
20240213,112200,34272915,5000,5000,5000,5000,0
20240213,112100,34272915,5000,5000,5000,5000,0
20240213,112000,34272915,5000,5000,5000,5000,200
20240213,111900,33272915,5020,5020,5020,5020,0
20240213,111800,33272915,5020,5020,5020,5020,0
20240213,111700,33272915,5020,5020,5020,5020,0
20240213,111600,33272915,5020,5020,5020,5020,0
20240213,111500,33272915,5020,5020,5020,5020,5
20240213,111400,33247815,5030,5020,5030,5010,304
20240213,111300,31721745,5020,5020,5020,5020,0
20240213,111200,31721745,5020,5020,5020,5020,1
20240213,111100,31716725,5000,5000,5000,5000,8
20240213,111000,31676725,5000,5000,5000,5000,1173
20240213,110900,25811725,5000,5000,5000,5000,31
20240213,110800,25656725,5020,5020,5020,5020,0
20240213,110700,25656725,5020,5020,5020,5020,0
20240213,110600,25656725,5020,5020,5020,5020,0
20240213,110500,25656725,5020,5020,5020,5020,0
20240213,110400,25656725,5020,5020,5020,5020,10
20240213,110300,25606525,5020,5020,5020,5020,1
20240213,110200,25601505,5010,5010,5010,5010,0
20240213,110100,25601505,5010,5010,5010,5010,0
20240213,110000,25601505,5010,5010,5010,5010,0
20240213,105900,25601505,5010,5010,5010,5010,6
20240213,105800,25571445,5010,5000,5010,5000,28
20240213,105700,25431185,5000,5000,5000,5000,0
20240213,105600,25431185,5000,5000,5000,5000,0
20240213,105500,25431185,5000,5000,5000,4995,83
20240213,105400,25016345,5020,5020,5020,5020,0
20240213,105300,25016345,5020,5020,5020,5020,1
20240213,105200,25011325,5020,5020,5020,5020,0
20240213,105100,25011325,5020,5020,5020,5020,0
20240213,105000,25011325,5020,5020,5020,5020,0
20240213,104900,25011325,5020,5020,5020,5020,391
20240213,104800,23048505,5020,5020,5020,5020,454
20240213,104700,20769425,5010,5000,5010,5000,29
20240213,104600,20624215,4995,4995,4995,4995,24
20240213,104500,20504335,4995,4990,4995,4990,48
20240213,104400,20264615,5010,4995,5010,4995,323
20240213,104300,18649600,4995,4980,4995,4980,482
20240213,104200,16242295,4980,4980,4980,4980,2
20240213,104100,16232335,4980,4980,4980,4980,2
20240213,104000,16222375,4980,4980,4980,4980,8
20240213,103900,16182535,4980,4980,4980,4980,62
20240213,103800,15873775,4970,4980,4980,4970,159
20240213,103700,15082545,4980,4970,4980,4970,21
20240213,103600,14978025,4975,4975,4975,4975,10
20240213,103500,14928275,4975,4975,4975,4975,22
20240213,103400,14818825,4970,4970,4975,4965,20
20240213,103300,14719355,4970,4950,4970,4950,103
20240213,103200,14207495,4955,4940,4955,4940,29
20240213,103100,14063940,4935,4935,4935,4935,0
20240213,103000,14063940,4935,4935,4935,4935,0
20240213,102900,14063940,4935,4935,4935,4935,0
20240213,102800,14063940,4935,4935,4935,4935,0
20240213,102700,14063940,4935,4935,4935,4935,0
20240213,102600,14063940,4935,4935,4935,4935,0
20240213,102500,14063940,4935,4935,4935,4935,1
20240213,102400,14059005,4935,4935,4935,4935,0
20240213,102300,14059005,4935,4935,4935,4935,0
20240213,102200,14059005,4935,4935,4935,4935,4
20240213,102100,14039265,4935,4935,4935,4935,0
20240213,102000,14039265,4935,4935,4935,4935,75
20240213,101900,13669140,4940,4940,4940,4940,2
20240213,101800,13659260,4940,4940,4940,4940,70
20240213,101700,13313460,4940,4940,4940,4940,2
20240213,101600,13303580,4945,4935,4945,4935,13
20240213,101500,13239370,4935,4935,4935,4935,54
20240213,101400,12972880,4935,4935,4935,4935,62
20240213,101300,12666910,4935,4935,4935,4935,7
20240213,101200,12632365,4935,4935,4935,4935,1
20240213,101100,12627430,4930,4930,4930,4930,0
20240213,101000,12627430,4930,4930,4930,4930,5
20240213,100900,12602780,4930,4930,4930,4930,0
20240213,100800,12602780,4930,4940,4940,4930,150
20240213,100700,11863120,4950,4950,4950,4950,0
20240213,100600,11863120,4950,4950,4950,4950,4
20240213,100500,11843320,4960,4960,4960,4960,0
20240213,100400,11843320,4960,4960,4960,4960,0
20240213,100300,11843320,4960,4960,4960,4960,6
20240213,100200,11813560,4945,4945,4945,4945,0
20240213,100100,11813560,4945,4945,4945,4945,0
20240213,100000,11813560,4945,4945,4945,4945,0
20240213,095900,11813560,4945,4955,4955,4945,496
20240213,095800,9360795,4955,4955,4955,4955,0
20240213,095700,9360795,4955,4955,4955,4955,2
20240213,095600,9350885,4970,4960,4975,4960,6
20240213,095500,9321070,4960,4960,4960,4960,2
20240213,095400,9311150,4965,4965,4965,4965,0
20240213,095300,9311150,4965,4980,4980,4965,2
20240213,095200,9301205,4985,4985,4985,4985,13
20240213,095100,9236400,4985,4985,4985,4985,0
20240213,095000,9236400,4985,4985,4985,4985,20
20240213,094900,9136700,4985,4985,4985,4985,1
20240213,094800,9131715,4990,4990,4990,4990,7
20240213,094700,9096785,4995,4975,4995,4975,5
20240213,094600,9071860,4970,4960,4970,4960,1230
20240213,094500,2967415,4960,4950,4960,4950,2
20240213,094400,2957505,4945,4945,4945,4945,0
20240213,094300,2957505,4945,4945,4945,4945,14
20240213,094200,2888275,4945,4945,4945,4945,0
20240213,094100,2888275,4945,4945,4945,4945,0
20240213,094000,2888275,4945,4945,4945,4945,0
20240213,093900,2888275,4945,4945,4945,4945,0
20240213,093800,2888275,4945,4945,4945,4945,1
20240213,093700,2883330,4935,4935,4935,4935,1
20240213,093600,2878395,4930,4930,4930,4930,70
20240213,093500,2533295,4935,4935,4935,4935,5
20240213,093400,2508620,4940,4940,4940,4930,110
20240213,093300,1965905,4960,4960,4960,4960,0
20240213,093200,1965905,4960,4960,4960,4960,0
20240213,093100,1965905,4960,4960,4960,4960,2
20240213,093000,1955985,4935,4935,4935,4935,0
20240213,092900,1955985,4935,4935,4935,4935,0
20240213,092800,1955985,4935,4935,4935,4935,0
20240213,092700,1955985,4935,4935,4935,4935,0
20240213,092600,1955985,4935,4935,4935,4935,0
20240213,092500,1955985,4935,4935,4935,4935,0
20240213,092400,1955985,4935,4935,4935,4935,1
20240213,092300,1951050,4935,4935,4935,4935,0
20240213,092200,1951050,4935,4935,4935,4935,0
20240213,092100,1951050,4935,4935,4935,4935,0
20240213,092000,1951050,4935,4935,4935,4935,0
20240213,091900,1951050,4935,4935,4935,4935,0
20240213,091800,1951050,4935,4935,4935,4935,0
20240213,091700,1951050,4935,4935,4935,4935,20
20240213,091600,1852350,4950,4950,4950,4950,45
20240213,091500,1629600,4950,4950,4950,4950,30
20240213,091400,1481100,4950,4950,4950,4950,4
20240213,091300,1461300,4955,4955,4955,4955,1
20240213,091200,1456345,4930,4930,4930,4930,0
20240213,091100,1456345,4930,4955,4955,4930,153
20240213,091000,700115,4955,4955,4955,4955,0
20240213,090900,700115,4955,4955,4955,4955,0
20240213,090800,700115,4955,4955,4955,4955,0
20240213,090700,700115,4955,4955,4955,4915,72
20240213,090600,346155,4950,4950,4950,4950,0
20240213,090500,346155,4950,4950,4950,4950,1
20240213,090400,341205,4965,4960,4965,4960,8
20240213,090300,301495,4965,4930,4965,4930,3
20240213,090200,286640,4965,4965,4965,4965,10
20240213,090100,236990,4930,4930,4930,4930,0
20240213,090000,236990,4930,4965,4965,4930,48