KissMeData/051370/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,192500,16646495400,17240,17240,17240,17240,10751
20240213,192400,16646495400,17240,17240,17240,17240,0
20240213,192300,16646495400,17240,17240,17240,17240,0
20240213,192200,16646495400,17240,17240,17240,17240,0
20240213,192100,16646495400,17240,17240,17240,17240,0
20240213,192000,16646495400,17240,17240,17240,17240,0
20240213,191900,16646495400,17240,17240,17240,17240,0
20240213,191800,16646495400,17240,17240,17240,17240,0
20240213,191700,16646495400,17240,17240,17240,17240,0
20240213,191600,16646495400,17240,17240,17240,17240,0
20240213,191500,16646495400,17240,17240,17240,17240,0
20240213,191400,16646495400,17240,17240,17240,17240,0
20240213,191300,16646495400,17240,17240,17240,17240,0
20240213,191200,16646495400,17240,17240,17240,17240,0
20240213,191100,16646495400,17240,17240,17240,17240,0
20240213,191000,16646495400,17240,17240,17240,17240,0
20240213,190900,16646495400,17240,17240,17240,17240,0
20240213,190800,16646495400,17240,17240,17240,17240,0
20240213,190700,16646495400,17240,17240,17240,17240,0
20240213,190600,16646495400,17240,17240,17240,17240,0
20240213,190500,16646495400,17240,17240,17240,17240,0
20240213,190400,16646495400,17240,17240,17240,17240,0
20240213,190300,16646495400,17240,17240,17240,17240,0
20240213,190200,16646495400,17240,17240,17240,17240,0
20240213,190100,16646495400,17240,17240,17240,17240,0
20240213,190000,16646495400,17240,17240,17240,17240,0
20240213,185900,16646495400,17240,17240,17240,17240,0
20240213,185800,16646495400,17240,17240,17240,17240,0
20240213,185700,16646495400,17240,17240,17240,17240,0
20240213,185600,16646495400,17240,17240,17240,17240,0
20240213,185500,16646495400,17240,17240,17240,17240,10751
20240213,185400,16646495400,17240,17240,17240,17240,0
20240213,185300,16646495400,17240,17240,17240,17240,0
20240213,185200,16646495400,17240,17240,17240,17240,0
20240213,185100,16646495400,17240,17240,17240,17240,0
20240213,185000,16646495400,17240,17240,17240,17240,0
20240213,184900,16646495400,17240,17240,17240,17240,0
20240213,184800,16646495400,17240,17240,17240,17240,0
20240213,184700,16646495400,17240,17240,17240,17240,0
20240213,184600,16646495400,17240,17240,17240,17240,0
20240213,184500,16646495400,17240,17240,17240,17240,0
20240213,184400,16646495400,17240,17240,17240,17240,0
20240213,184300,16646495400,17240,17240,17240,17240,0
20240213,184200,16646495400,17240,17240,17240,17240,0
20240213,184100,16646495400,17240,17240,17240,17240,0
20240213,184000,16646495400,17240,17240,17240,17240,0
20240213,183900,16646495400,17240,17240,17240,17240,0
20240213,183800,16646495400,17240,17240,17240,17240,0
20240213,183700,16646495400,17240,17240,17240,17240,0
20240213,183600,16646495400,17240,17240,17240,17240,0
20240213,183500,16646495400,17240,17240,17240,17240,0
20240213,183400,16646495400,17240,17240,17240,17240,0
20240213,183300,16646495400,17240,17240,17240,17240,0
20240213,183200,16646495400,17240,17240,17240,17240,0
20240213,183100,16646495400,17240,17240,17240,17240,0
20240213,183000,16646495400,17240,17240,17240,17240,0
20240213,182900,16646495400,17240,17240,17240,17240,0
20240213,182800,16646495400,17240,17240,17240,17240,0
20240213,182700,16646495400,17240,17240,17240,17240,0
20240213,182600,16646495400,17240,17240,17240,17240,0
20240213,182500,16646495400,17240,17240,17240,17240,10751
20240213,182400,16646495400,17240,17240,17240,17240,0
20240213,182300,16646495400,17240,17240,17240,17240,0
20240213,182200,16646495400,17240,17240,17240,17240,0
20240213,182100,16646495400,17240,17240,17240,17240,0
20240213,182000,16646495400,17240,17240,17240,17240,0
20240213,181900,16646495400,17240,17240,17240,17240,0
20240213,181800,16646495400,17240,17240,17240,17240,0
20240213,181700,16646495400,17240,17240,17240,17240,0
20240213,181600,16646495400,17240,17240,17240,17240,0
20240213,181500,16646495400,17240,17240,17240,17240,0
20240213,181400,16646495400,17240,17240,17240,17240,0
20240213,181300,16646495400,17240,17240,17240,17240,0
20240213,181200,16646495400,17240,17240,17240,17240,0
20240213,181100,16646495400,17240,17240,17240,17240,0
20240213,181000,16646495400,17240,17240,17240,17240,0
20240213,180900,16646495400,17240,17240,17240,17240,0
20240213,180800,16646495400,17240,17240,17240,17240,0
20240213,180700,16646495400,17240,17240,17240,17240,0
20240213,180600,16646495400,17240,17240,17240,17240,0
20240213,180500,16646495400,17240,17240,17240,17240,0
20240213,180400,16646495400,17240,17240,17240,17240,0
20240213,180300,16646495400,17240,17240,17240,17240,0
20240213,180200,16646495400,17240,17240,17240,17240,0
20240213,180100,16646495400,17240,17240,17240,17240,0
20240213,180000,16646495400,17240,17240,17240,17240,0
20240213,175900,16646495400,17240,17240,17240,17240,0
20240213,175800,16646495400,17240,17240,17240,17240,0
20240213,175700,16646495400,17240,17240,17240,17240,0
20240213,175600,16646495400,17240,17240,17240,17240,0
20240213,175500,16646495400,17240,17240,17240,17240,10751
20240213,175400,16646495400,17240,17240,17240,17240,0
20240213,175300,16646495400,17240,17240,17240,17240,0
20240213,175200,16646495400,17240,17240,17240,17240,0
20240213,175100,16646495400,17240,17240,17240,17240,0
20240213,175000,16646495400,17240,17240,17240,17240,0
20240213,174900,16646495400,17240,17240,17240,17240,0
20240213,174800,16646495400,17240,17240,17240,17240,0
20240213,174700,16646495400,17240,17240,17240,17240,0
20240213,174600,16646495400,17240,17240,17240,17240,0
20240213,174500,16646495400,17240,17240,17240,17240,0
20240213,174400,16646495400,17240,17240,17240,17240,0
20240213,174300,16646495400,17240,17240,17240,17240,0
20240213,174200,16646495400,17240,17240,17240,17240,0
20240213,174100,16646495400,17240,17240,17240,17240,0
20240213,174000,16646495400,17240,17240,17240,17240,0
20240213,173900,16646495400,17240,17240,17240,17240,0
20240213,173800,16646495400,17240,17240,17240,17240,0
20240213,173700,16646495400,17240,17240,17240,17240,0
20240213,173600,16646495400,17240,17240,17240,17240,0
20240213,173500,16646495400,17240,17240,17240,17240,0
20240213,173400,16646495400,17240,17240,17240,17240,0
20240213,173300,16646495400,17240,17240,17240,17240,0
20240213,173200,16646495400,17240,17240,17240,17240,0
20240213,173100,16646495400,17240,17240,17240,17240,0
20240213,173000,16646495400,17240,17240,17240,17240,0
20240213,172900,16646495400,17240,17240,17240,17240,0
20240213,172800,16646495400,17240,17240,17240,17240,0
20240213,172700,16646495400,17240,17240,17240,17240,0
20240213,172600,16646495400,17240,17240,17240,17240,0
20240213,172500,16646495400,17240,17240,17240,17240,10751
20240213,172400,16646495400,17240,17240,17240,17240,0
20240213,172300,16646495400,17240,17240,17240,17240,0
20240213,172200,16646495400,17240,17240,17240,17240,0
20240213,172100,16646495400,17240,17240,17240,17240,0
20240213,172000,16646495400,17240,17240,17240,17240,0
20240213,171900,16646495400,17240,17240,17240,17240,0
20240213,171800,16646495400,17240,17240,17240,17240,0
20240213,171700,16646495400,17240,17240,17240,17240,0
20240213,171600,16646495400,17240,17240,17240,17240,0
20240213,171500,16646495400,17240,17240,17240,17240,0
20240213,171400,16646495400,17240,17240,17240,17240,0
20240213,171300,16646495400,17240,17240,17240,17240,0
20240213,171200,16646495400,17240,17240,17240,17240,0
20240213,171100,16646495400,17240,17240,17240,17240,0
20240213,171000,16646495400,17240,17240,17240,17240,0
20240213,170900,16646495400,17240,17240,17240,17240,0
20240213,170800,16646495400,17240,17240,17240,17240,0
20240213,170700,16646495400,17240,17240,17240,17240,0
20240213,170600,16646495400,17240,17240,17240,17240,0
20240213,170500,16646495400,17240,17240,17240,17240,0
20240213,170400,16646495400,17240,17240,17240,17240,0
20240213,170300,16646495400,17240,17240,17240,17240,0
20240213,170200,16646495400,17240,17240,17240,17240,0
20240213,170100,16646495400,17240,17240,17240,17240,0
20240213,170000,16646495400,17240,17240,17240,17240,0
20240213,165900,16646495400,17240,17240,17240,17240,0
20240213,165800,16646495400,17240,17240,17240,17240,0
20240213,165700,16646495400,17240,17240,17240,17240,0
20240213,165600,16646495400,17240,17240,17240,17240,0
20240213,165500,16646495400,17240,17240,17240,17240,10751
20240213,165400,16646495400,17240,17240,17240,17240,0
20240213,165300,16646495400,17240,17240,17240,17240,0
20240213,165200,16646495400,17240,17240,17240,17240,0
20240213,165100,16646495400,17240,17240,17240,17240,0
20240213,165000,16646495400,17240,17240,17240,17240,0
20240213,164900,16646495400,17240,17240,17240,17240,0
20240213,164800,16646495400,17240,17240,17240,17240,0
20240213,164700,16646495400,17240,17240,17240,17240,0
20240213,164600,16646495400,17240,17240,17240,17240,0
20240213,164500,16646495400,17240,17240,17240,17240,0
20240213,164400,16646495400,17240,17240,17240,17240,0
20240213,164300,16646495400,17240,17240,17240,17240,0
20240213,164200,16646495400,17240,17240,17240,17240,0
20240213,164100,16646495400,17240,17240,17240,17240,0
20240213,164000,16646495400,17240,17240,17240,17240,0
20240213,163900,16646495400,17240,17240,17240,17240,0
20240213,163800,16646495400,17240,17240,17240,17240,0
20240213,163700,16646495400,17240,17240,17240,17240,0
20240213,163600,16646495400,17240,17240,17240,17240,0
20240213,163500,16646495400,17240,17240,17240,17240,0
20240213,163400,16646495400,17240,17240,17240,17240,0
20240213,163300,16646495400,17240,17240,17240,17240,0
20240213,163200,16646495400,17240,17240,17240,17240,0
20240213,163100,16646495400,17240,17240,17240,17240,0
20240213,163000,16646495400,17240,17240,17240,17240,0
20240213,162900,16646495400,17240,17240,17240,17240,0
20240213,162800,16646495400,17240,17240,17240,17240,0
20240213,162700,16646495400,17240,17240,17240,17240,0
20240213,162600,16646495400,17240,17240,17240,17240,0
20240213,162500,16646495400,17240,17240,17240,17240,10751
20240213,162400,16646495400,17240,17240,17240,17240,0
20240213,162300,16646495400,17240,17240,17240,17240,0
20240213,162200,16646495400,17240,17240,17240,17240,0
20240213,162100,16646495400,17240,17240,17240,17240,0
20240213,162000,16646495400,17240,17240,17240,17240,0
20240213,161900,16646495400,17240,17240,17240,17240,0
20240213,161800,16646495400,17240,17240,17240,17240,0
20240213,161700,16646495400,17240,17240,17240,17240,0
20240213,161600,16646495400,17240,17240,17240,17240,0
20240213,161500,16646495400,17240,17240,17240,17240,0
20240213,161400,16646495400,17240,17240,17240,17240,0
20240213,161300,16646495400,17240,17240,17240,17240,0
20240213,161200,16646495400,17240,17240,17240,17240,0
20240213,161100,16646495400,17240,17240,17240,17240,0
20240213,161000,16646495400,17240,17240,17240,17240,0
20240213,160900,16646495400,17240,17240,17240,17240,0
20240213,160800,16646495400,17240,17240,17240,17240,0
20240213,160700,16646495400,17240,17240,17240,17240,0
20240213,160600,16646495400,17240,17240,17240,17240,0
20240213,160500,16646495400,17240,17240,17240,17240,0
20240213,160400,16646495400,17240,17240,17240,17240,0
20240213,160300,16646495400,17240,17240,17240,17240,0
20240213,160200,16646495400,17240,17240,17240,17240,0
20240213,160100,16646495400,17240,17240,17240,17240,0
20240213,160000,16646495400,17240,17240,17240,17240,0
20240213,155900,16646495400,17240,17240,17240,17240,0
20240213,155800,16646495400,17240,17240,17240,17240,0
20240213,155700,16646495400,17240,17240,17240,17240,0
20240213,155600,16646495400,17240,17240,17240,17240,0
20240213,155500,16646495400,17240,17240,17240,17240,10751
20240213,155400,16646495400,17240,17240,17240,17240,0
20240213,155300,16646495400,17240,17240,17240,17240,0
20240213,155200,16646495400,17240,17240,17240,17240,0
20240213,155100,16646495400,17240,17240,17240,17240,0
20240213,155000,16646495400,17240,17240,17240,17240,0
20240213,154900,16646495400,17240,17240,17240,17240,0
20240213,154800,16646495400,17240,17240,17240,17240,0
20240213,154700,16646495400,17240,17240,17240,17240,0
20240213,154600,16646495400,17240,17240,17240,17240,0
20240213,154500,16646495400,17240,17240,17240,17240,0
20240213,154400,16646495400,17240,17240,17240,17240,0
20240213,154300,16646495400,17240,17240,17240,17240,0
20240213,154200,16646495400,17240,17240,17240,17240,0
20240213,154100,16646495400,17240,17240,17240,17240,0
20240213,154000,16646495400,17240,17240,17240,17240,0
20240213,153900,16646495400,17240,17240,17240,17240,0
20240213,153800,16646495400,17240,17240,17240,17240,0
20240213,153700,16646495400,17240,17240,17240,17240,0
20240213,153600,16646495400,17240,17240,17240,17240,0
20240213,153500,16646495400,17240,17240,17240,17240,0
20240213,153400,16646495400,17240,17240,17240,17240,0
20240213,153300,16646495400,17240,17240,17240,17240,0
20240213,153200,16646495400,17240,17240,17240,17240,0
20240213,153100,16646495400,17240,17240,17240,17240,0
20240213,153000,16646495400,17240,17240,17240,17240,10751
20240213,152900,16461148160,17240,17240,17240,17240,0
20240213,152800,16461148160,17240,17240,17240,17240,0
20240213,152700,16461148160,17240,17240,17240,17240,0
20240213,152600,16461148160,17240,17240,17240,17240,0
20240213,152500,16461148160,17240,17240,17240,17240,0
20240213,152400,16461148160,17240,17240,17240,17240,0
20240213,152300,16461148160,17240,17240,17240,17240,0
20240213,152200,16461148160,17240,17240,17240,17240,0
20240213,152100,16461148160,17240,17240,17240,17240,0
20240213,152000,16461148160,17240,17240,17240,17240,0
20240213,151900,16461148160,17240,17220,17250,17220,1248
20240213,151800,16439637780,17220,17240,17240,17210,4166
20240213,151700,16367898540,17230,17250,17250,17230,2141
20240213,151600,16330988990,17260,17260,17260,17230,1904
20240213,151500,16298152780,17260,17250,17270,17240,1030
20240213,151400,16280376660,17250,17240,17270,17240,3421
20240213,151300,16221334360,17250,17260,17270,17250,1089
20240213,151200,16202539220,17270,17250,17270,17240,2020
20240213,151100,16167689110,17260,17260,17270,17250,1530
20240213,151000,16141286870,17260,17250,17270,17250,2083
20240213,150900,16105326630,17260,17270,17270,17250,1558
20240213,150800,16078435390,17270,17260,17270,17260,254
20240213,150700,16074049830,17260,17250,17270,17240,1099
20240213,150600,16055082610,17250,17240,17250,17240,571
20240213,150500,16045234440,17230,17250,17250,17220,1113
20240213,150400,16026049160,17250,17300,17310,17250,4174
20240213,150300,15953880330,17300,17240,17300,17240,3161
20240213,150200,15899255020,17240,17220,17240,17220,2868
20240213,150100,15849841910,17210,17220,17220,17210,377
20240213,150000,15843352620,17210,17250,17250,17210,1282
20240213,145900,15821279370,17250,17260,17280,17250,6035
20240213,145800,15717112480,17270,17220,17280,17220,2366
20240213,145700,15676300700,17210,17200,17210,17190,1365
20240213,145600,15652817730,17200,17210,17220,17200,1321
20240213,145500,15630079730,17220,17150,17230,17150,2772
20240213,145400,15582435150,17160,17170,17170,17120,7232
20240213,145300,15458424220,17160,17160,17180,17160,2211
20240213,145200,15420464650,17160,17200,17200,17160,7639
20240213,145100,15289182300,17190,17220,17220,17190,6717
20240213,145000,15173602860,17220,17220,17230,17220,1987
20240213,144900,15139373580,17220,17250,17250,17220,6975
20240213,144800,15019153850,17250,17260,17260,17250,4549
20240213,144700,14940665000,17260,17260,17270,17260,3906
20240213,144600,14873239280,17270,17280,17290,17260,4986
20240213,144500,14787102840,17280,17290,17290,17270,2073
20240213,144400,14751276280,17290,17320,17320,17290,6456
20240213,144300,14639553730,17330,17320,17330,17320,635
20240213,144200,14628554770,17320,17360,17360,17320,5391
20240213,144100,14535103690,17360,17360,17360,17360,211
20240213,144000,14531440730,17370,17370,17370,17360,435
20240213,143900,14523887920,17360,17360,17360,17350,882
20240213,143800,14508576680,17350,17350,17360,17350,1449
20240213,143700,14483434480,17360,17350,17360,17350,1656
20240213,143600,14454689790,17350,17350,17360,17350,284
20240213,143500,14449761570,17350,17360,17360,17350,297
20240213,143400,14444605950,17360,17340,17360,17340,930
20240213,143300,14428466370,17340,17340,17360,17340,2651
20240213,143200,14382470010,17330,17340,17340,17320,1423
20240213,143100,14357810070,17350,17380,17390,17330,4406
20240213,143000,14281331890,17390,17380,17390,17380,301
20240213,142900,14276100120,17380,17380,17390,17380,478
20240213,142800,14267791050,17380,17380,17380,17380,1799
20240213,142700,14236524430,17380,17370,17390,17370,164
20240213,142600,14233673800,17370,17380,17390,17370,239
20240213,142500,14229521640,17380,17370,17380,17370,178
20240213,142400,14226429730,17390,17360,17390,17360,2186
20240213,142300,14188453970,17360,17370,17370,17360,339
20240213,142200,14182568320,17370,17380,17380,17370,1499
20240213,142100,14156518410,17380,17400,17410,17380,1414
20240213,142000,14131914780,17400,17420,17420,17400,700
20240213,141900,14119727760,17420,17450,17450,17420,2313
20240213,141800,14079414990,17440,17430,17440,17430,318
20240213,141700,14073870310,17450,17430,17450,17420,1031
20240213,141600,14055900040,17430,17440,17460,17430,1280
20240213,141500,14033574350,17440,17490,17490,17440,583
20240213,141400,14023386340,17490,17430,17490,17430,2842
20240213,141300,13973777150,17430,17420,17440,17410,1979
20240213,141200,13939289030,17420,17420,17430,17400,529
20240213,141100,13930077740,17430,17390,17430,17390,1444
20240213,141000,13904953240,17380,17380,17380,17360,584
20240213,140900,13894806090,17370,17390,17390,17370,86
20240213,140800,13893311850,17390,17360,17390,17360,126
20240213,140700,13891124290,17390,17370,17400,17350,2679
20240213,140600,13844589360,17380,17370,17380,17360,431
20240213,140500,13837104050,17370,17380,17380,17360,253
20240213,140400,13832708820,17370,17370,17380,17370,1014
20240213,140300,13815095140,17370,17350,17370,17350,508
20240213,140200,13806276530,17350,17330,17360,17330,234
20240213,140100,13802216160,17330,17340,17370,17330,2193
20240213,140000,13764177970,17340,17340,17360,17340,471
20240213,135900,13756007570,17350,17340,17360,17340,495
20240213,135800,13747418720,17340,17310,17340,17300,2599
20240213,135700,13702424520,17310,17320,17330,17300,3252
20240213,135600,13646125340,17330,17340,17340,17320,2063
20240213,135500,13610373690,17340,17340,17350,17330,972
20240213,135400,13593519070,17340,17340,17350,17340,367
20240213,135300,13587154250,17350,17350,17350,17340,1262
20240213,135200,13565265420,17350,17350,17370,17350,1547
20240213,135100,13538416960,17360,17360,17360,17350,351
20240213,135000,13532325180,17350,17350,17360,17350,568
20240213,134900,13522469830,17350,17360,17360,17350,1286
20240213,134800,13500155130,17360,17360,17370,17350,423
20240213,134700,13492811680,17360,17360,17360,17350,1289
20240213,134600,13470437870,17360,17360,17360,17350,803
20240213,134500,13456500610,17370,17380,17390,17360,1553
20240213,134400,13429517970,17380,17370,17380,17370,654
20240213,134300,13418157620,17370,17380,17380,17370,1624
20240213,134200,13389942840,17380,17410,17410,17380,2475
20240213,134100,13346888630,17400,17380,17400,17370,2159
20240213,134000,13309360560,17380,17420,17420,17380,555
20240213,133900,13299695510,17420,17440,17440,17400,2136
20240213,133800,13262478510,17440,17470,17480,17440,691
20240213,133700,13250408640,17470,17400,17470,17400,3189
20240213,133600,13194830910,17400,17360,17410,17350,1037
20240213,133500,13176811070,17370,17350,17370,17340,1169
20240213,133400,13156528720,17350,17350,17440,17350,6625
20240213,133300,13041057710,17340,17360,17360,17340,923
20240213,133200,13025037240,17340,17330,17360,17330,1130
20240213,133100,13005437750,17330,17300,17330,17290,1382
20240213,133000,12981516490,17290,17320,17320,17290,1698
20240213,132900,12952132760,17320,17320,17320,17310,343
20240213,132800,12946195150,17310,17310,17350,17310,2757
20240213,132700,12898440430,17300,17310,17330,17280,3229
20240213,132600,12842598760,17330,17330,17340,17300,3136
20240213,132500,12788294330,17330,17330,17350,17330,348
20240213,132400,12782261760,17330,17330,17340,17310,1896
20240213,132300,12749407480,17330,17340,17340,17330,682
20240213,132200,12737582700,17350,17360,17370,17350,493
20240213,132100,12729026850,17370,17360,17380,17360,1345
20240213,132000,12705672250,17370,17380,17380,17360,1149
20240213,131900,12685713470,17380,17390,17400,17380,524
20240213,131800,12676600700,17400,17410,17420,17390,1360
20240213,131700,12652933720,17420,17360,17420,17360,2095
20240213,131600,12616507050,17360,17360,17370,17360,2249
20240213,131500,12577446910,17360,17330,17370,17330,294
20240213,131400,12572346970,17330,17300,17330,17300,900
20240213,131300,12556762450,17300,17320,17320,17300,266
20240213,131200,12552156330,17330,17260,17330,17260,1986
20240213,131100,12517833770,17260,17280,17280,17250,3928
20240213,131000,12450035400,17270,17310,17310,17270,10357
20240213,130900,12270989110,17310,17310,17330,17310,527
20240213,130800,12261866260,17310,17330,17330,17310,2028
20240213,130700,12226747490,17330,17330,17350,17320,1483
20240213,130600,12201058560,17320,17360,17360,17320,4308
20240213,130500,12126334810,17360,17350,17360,17350,686
20240213,130400,12114427870,17350,17360,17360,17350,376
20240213,130300,12107903290,17360,17350,17360,17350,827
20240213,130200,12093547380,17350,17360,17360,17350,638
20240213,130100,12082474160,17370,17360,17390,17350,2928
20240213,130000,12031630800,17360,17380,17380,17360,1484
20240213,125900,12005856710,17380,17370,17390,17350,3336
20240213,125800,11947921470,17360,17390,17400,17360,2757
20240213,125700,11900021650,17390,17410,17410,17390,2844
20240213,125600,11850546210,17420,17430,17430,17390,11445
20240213,125500,11651226230,17430,17480,17480,17430,4450
20240213,125400,11573579800,17480,17480,17480,17470,316
20240213,125300,11568059100,17480,17470,17480,17470,330
20240213,125200,11562291490,17480,17470,17490,17470,835
20240213,125100,11547695660,17470,17490,17490,17460,980
20240213,125000,11530577750,17490,17460,17490,17460,1356
20240213,124900,11506882310,17460,17460,17480,17460,1278
20240213,124800,11484557400,17480,17500,17500,17460,2477
20240213,124700,11441275630,17500,17500,17510,17500,566
20240213,124600,11431368510,17470,17440,17500,17440,2866
20240213,124500,11381329310,17440,17450,17450,17440,2628
20240213,124400,11335496270,17450,17460,17470,17450,2254
20240213,124300,11296157170,17460,17450,17460,17440,1464
20240213,124200,11270608540,17460,17510,17510,17440,11087
20240213,124100,11076750140,17520,17520,17520,17510,1584
20240213,124000,11049001460,17530,17560,17570,17530,9794
20240213,123900,10877146740,17560,17570,17570,17560,117
20240213,123800,10875091650,17570,17570,17570,17560,235
20240213,123700,10870963850,17580,17570,17580,17560,857
20240213,123600,10855907380,17570,17570,17580,17570,279
20240213,123500,10851003530,17570,17560,17570,17560,1390
20240213,123400,10826586300,17570,17570,17580,17560,1142
20240213,123300,10806523160,17580,17570,17580,17570,314
20240213,123200,10801005900,17570,17570,17570,17570,1960
20240213,123100,10766568700,17570,17570,17600,17570,2271
20240213,123000,10726645350,17570,17570,17580,17570,719
20240213,122900,10714012510,17580,17570,17580,17570,1371
20240213,122800,10689910810,17570,17570,17580,17570,881
20240213,122700,10674427750,17570,17570,17580,17570,154
20240213,122600,10671721870,17570,17590,17590,17570,1627
20240213,122500,10643122860,17590,17590,17630,17590,2141
20240213,122400,10605446200,17600,17570,17600,17570,1819
20240213,122300,10573461360,17570,17560,17570,17560,1426
20240213,122200,10548415050,17560,17660,17680,17560,13601
20240213,122100,10308719940,17670,17670,17680,17660,1313
20240213,122000,10285525430,17670,17680,17680,17670,630
20240213,121900,10274388140,17680,17680,17690,17670,856
20240213,121800,10259254170,17680,17680,17690,17680,285
20240213,121700,10254215270,17690,17680,17690,17670,1046
20240213,121600,10235727380,17690,17680,17690,17680,123
20240213,121500,10233552390,17690,17680,17710,17680,199
20240213,121400,10230033090,17670,17680,17680,17670,648
20240213,121300,10218582880,17680,17660,17700,17660,890
20240213,121200,10202848970,17660,17680,17680,17660,1988
20240213,121100,10167721650,17690,17680,17690,17680,105
20240213,121000,10165864830,17690,17680,17690,17680,924
20240213,120900,10149527310,17680,17700,17700,17680,806
20240213,120800,10135267010,17710,17690,17720,17690,869
20240213,120700,10119885860,17700,17720,17720,17690,1044
20240213,120600,10101400000,17730,17730,17740,17710,2313
20240213,120500,10060389140,17730,17700,17730,17700,531
20240213,120400,10050980180,17710,17700,17710,17700,190
20240213,120300,10047616380,17700,17710,17710,17690,154
20240213,120200,10044891700,17710,17670,17710,17670,1383
20240213,120100,10020434190,17670,17670,17670,17650,1142
20240213,120000,10000268150,17670,17670,17680,17670,470
20240213,115900,9991963240,17670,17690,17700,17670,541
20240213,115800,9982394480,17700,17700,17710,17700,1319
20240213,115700,9959048170,17710,17710,17710,17700,637
20240213,115600,9947770810,17720,17740,17740,17710,2265
20240213,115500,9907639070,17740,17740,17750,17740,654
20240213,115400,9896037100,17750,17780,17780,17740,440
20240213,115300,9888220570,17790,17800,17800,17780,466
20240213,115200,9879926270,17800,17800,17810,17800,1488
20240213,115100,9853432800,17820,17800,17830,17790,2358
20240213,115000,9811427130,17800,17750,17800,17750,4114
20240213,114900,9738252010,17740,17740,17740,17740,45
20240213,114800,9737453710,17730,17770,17770,17730,1453
20240213,114700,9711658320,17780,17770,17780,17760,1033
20240213,114600,9693298180,17770,17760,17780,17740,1292
20240213,114500,9670360200,17750,17750,17750,17740,219
20240213,114400,9666472960,17770,17750,17770,17730,1077
20240213,114300,9647351610,17720,17750,17750,17710,1312
20240213,114200,9624107660,17770,17760,17780,17760,1701
20240213,114100,9593881020,17760,17690,17760,17680,1441
20240213,114000,9568318900,17690,17680,17690,17680,46
20240213,113900,9567505350,17670,17720,17730,17670,926
20240213,113800,9551113140,17730,17730,17750,17730,754
20240213,113700,9537738240,17740,17750,17750,17720,329
20240213,113600,9531905580,17750,17720,17760,17720,386
20240213,113500,9525056470,17740,17710,17740,17710,438
20240213,113400,9517292250,17710,17730,17730,17710,1181
20240213,113300,9496355600,17720,17720,17720,17710,771
20240213,113200,9482693500,17720,17680,17720,17680,1325
20240213,113100,9459244050,17680,17710,17710,17670,430
20240213,113000,9451637080,17730,17710,17780,17710,3651
20240213,112900,9386837120,17700,17640,17700,17600,2462
20240213,112800,9343332530,17600,17610,17610,17600,744
20240213,112700,9330237180,17610,17640,17640,17610,811
20240213,112600,9315949830,17650,17650,17650,17650,72
20240213,112500,9314679030,17650,17620,17650,17620,358
20240213,112400,9308366420,17620,17630,17640,17620,150
20240213,112300,9305721920,17640,17670,17670,17630,620
20240213,112200,9294774250,17680,17680,17690,17670,454
20240213,112100,9286745540,17670,17680,17690,17670,334
20240213,112000,9280842180,17680,17680,17690,17670,257
20240213,111900,9276298190,17680,17690,17690,17680,376
20240213,111800,9269648290,17680,17700,17700,17680,133
20240213,111700,9267294570,17700,17720,17720,17680,1386
20240213,111600,9242761520,17710,17680,17730,17670,3436
20240213,111500,9181956460,17690,17700,17710,17690,602
20240213,111400,9171306540,17710,17690,17750,17690,1869
20240213,111300,9138194300,17690,17670,17700,17670,1309
20240213,111200,9115054990,17670,17690,17690,17670,501
20240213,111100,9106196400,17690,17660,17700,17660,349
20240213,111000,9100020120,17650,17580,17700,17570,2665
20240213,110900,9053024410,17580,17600,17600,17580,2279
20240213,110800,9012941620,17600,17610,17620,17600,410
20240213,110700,9005718720,17610,17600,17620,17600,585
20240213,110600,8995418040,17610,17650,17650,17600,2065
20240213,110500,8959033850,17650,17650,17650,17640,1482
20240213,110400,8932880220,17650,17670,17670,17640,3457
20240213,110300,8871862000,17670,17670,17700,17660,914
20240213,110200,8855710080,17670,17650,17690,17620,2468
20240213,110100,8812152540,17670,17660,17670,17620,460
20240213,110000,8804031200,17620,17630,17630,17620,1304
20240213,105900,8781044310,17680,17640,17680,17620,1484
20240213,105800,8754864170,17640,17650,17650,17640,645
20240213,105700,8743483320,17650,17650,17670,17650,2348
20240213,105600,8702017680,17650,17600,17670,17590,765
20240213,105500,8688523200,17590,17550,17600,17550,1891
20240213,105400,8655309100,17560,17560,17560,17550,876
20240213,105300,8639928010,17560,17550,17560,17550,377
20240213,105200,8633309910,17550,17570,17570,17550,1023
20240213,105100,8615347930,17570,17590,17590,17570,912
20240213,105000,8599312280,17590,17590,17600,17580,281
20240213,104900,8594369250,17590,17560,17600,17560,665
20240213,104800,8582680690,17610,17590,17620,17550,856
20240213,104700,8567628170,17600,17530,17600,17530,1814
20240213,104600,8535796260,17520,17550,17560,17520,1394
20240213,104500,8511356250,17570,17650,17650,17550,10595
20240213,104400,8324848540,17660,17640,17660,17640,1158
20240213,104300,8304411120,17630,17650,17670,17630,1259
20240213,104200,8282205920,17650,17700,17700,17650,3254
20240213,104100,8224731280,17700,17710,17710,17700,494
20240213,104000,8215986960,17720,17730,17730,17670,2363
20240213,103900,8174224990,17700,17690,17700,17650,2115
20240213,103800,8136827270,17690,17740,17740,17690,2693
20240213,103700,8089125710,17740,17760,17770,17740,848
20240213,103600,8074072170,17750,17770,17770,17720,860
20240213,103500,8058811950,17780,17770,17800,17740,1731
20240213,103400,8028031710,17770,17710,17780,17710,707
20240213,103300,8015475920,17730,17680,17730,17680,578
20240213,103200,8005248490,17680,17660,17680,17650,1751
20240213,103100,7974330180,17660,17680,17680,17650,2582
20240213,103000,7928715910,17690,17750,17750,17690,3579
20240213,102900,7865333460,17750,17800,17810,17740,2135
20240213,102800,7827364500,17800,17780,17800,17760,1582
20240213,102700,7799230480,17770,17740,17800,17740,2441
20240213,102600,7755865950,17750,17730,17760,17720,2086
20240213,102500,7718853250,17740,17720,17740,17720,1108
20240213,102400,7699215620,17720,17690,17720,17690,998
20240213,102300,7681542260,17690,17690,17710,17690,905
20240213,102200,7665524120,17700,17690,17700,17690,1203
20240213,102100,7644243040,17690,17700,17700,17680,555
20240213,102000,7634424030,17700,17720,17720,17690,786
20240213,101900,7620503350,17720,17700,17730,17700,436
20240213,101800,7612778050,17720,17650,17720,17650,947
20240213,101700,7596029760,17710,17640,17750,17630,2410
20240213,101600,7553411830,17660,17610,17670,17610,1267
20240213,101500,7531064100,17610,17620,17640,17610,2902
20240213,101400,7479939930,17620,17640,17650,17610,4024
20240213,101300,7408986380,17650,17690,17700,17640,11929
20240213,101200,7198068890,17700,17690,17720,17690,1610
20240213,101100,7169572930,17700,17740,17740,17700,2927
20240213,101000,7117744670,17740,17790,17790,17700,4952
20240213,100900,7029958350,17790,17810,17840,17760,5111
20240213,100800,6939013840,17810,17930,17930,17810,12652
20240213,100700,6712866790,17930,17920,17940,17910,5735
20240213,100600,6610059490,17910,17880,17910,17860,6322
20240213,100500,6496972020,17880,17850,17900,17800,8710
20240213,100400,6341343630,17840,17780,17850,17770,5120
20240213,100300,6250131410,17790,17710,17790,17700,4506
20240213,100200,6170186350,17710,17730,17730,17700,2459
20240213,100100,6126631530,17740,17700,17740,17700,1754
20240213,100000,6095563170,17700,17710,17710,17680,3382
20240213,095900,6035710190,17710,17770,17780,17710,4229
20240213,095800,5960612170,17760,17700,17760,17700,5044
20240213,095700,5871156210,17700,17690,17730,17690,2610
20240213,095600,5824933770,17680,17710,17710,17680,1196
20240213,095500,5803770110,17710,17650,17710,17600,7339
20240213,095400,5674075880,17650,17660,17660,17640,1223
20240213,095300,5652499300,17660,17650,17660,17650,158
20240213,095200,5649710000,17660,17660,17670,17640,4585
20240213,095100,5568743010,17660,17680,17680,17650,2636
20240213,095000,5522174060,17690,17640,17690,17640,4251
20240213,094900,5447048390,17650,17650,17650,17620,1772
20240213,094800,5415785390,17650,17630,17650,17600,3058
20240213,094700,5361914050,17610,17620,17640,17600,1422
20240213,094600,5336849520,17600,17600,17640,17580,937
20240213,094500,5320349710,17590,17600,17610,17580,819
20240213,094400,5305943370,17600,17650,17660,17590,1896
20240213,094300,5272511150,17650,17540,17690,17540,3968
20240213,094200,5202415470,17570,17550,17640,17510,7397
20240213,094100,5072365820,17550,17540,17560,17520,2073
20240213,094000,5035997560,17530,17540,17540,17530,629
20240213,093900,5024965440,17530,17570,17570,17520,1490
20240213,093800,4998840730,17570,17580,17580,17540,243
20240213,093700,4994574110,17600,17500,17650,17500,1680
20240213,093600,4965012230,17560,17470,17560,17440,3934
20240213,093500,4896112870,17460,17440,17490,17430,1868
20240213,093400,4863502720,17430,17440,17460,17430,1535
20240213,093300,4836734210,17430,17460,17490,17430,3531
20240213,093200,4775107490,17460,17530,17530,17460,2931
20240213,093100,4723852980,17530,17500,17530,17500,1432
20240213,093000,4698781450,17510,17520,17530,17510,1549
20240213,092900,4671652240,17500,17550,17560,17500,2935
20240213,092800,4620210510,17550,17580,17600,17540,2689
20240213,092700,4572979420,17610,17570,17610,17560,1190
20240213,092600,4552053330,17570,17570,17620,17560,4059
20240213,092500,4480568980,17550,17570,17600,17530,3598
20240213,092400,4417435490,17570,17580,17590,17550,1479
20240213,092300,4391452310,17600,17560,17610,17540,1420
20240213,092200,4366522490,17560,17640,17650,17560,2979
20240213,092100,4314057490,17650,17670,17670,17600,3061
20240213,092000,4260111400,17670,17650,17690,17620,6989
20240213,091900,4136699390,17650,17590,17650,17540,4762
20240213,091800,4052903960,17610,17650,17650,17600,1755
20240213,091700,4021985390,17650,17490,17650,17470,7180
20240213,091600,3896029630,17520,17540,17560,17460,1781
20240213,091500,3864831910,17540,17530,17570,17530,2806
20240213,091400,3815571100,17500,17450,17500,17400,8391
20240213,091300,3669239790,17450,17480,17500,17450,7886
20240213,091200,3531486790,17480,17450,17550,17430,10062
20240213,091100,3355445310,17450,17400,17490,17360,5558
20240213,091000,3258657840,17400,17410,17430,17340,9462
20240213,090900,3094197600,17410,17540,17570,17380,15654
20240213,090800,2821123790,17570,17650,17700,17530,18789
20240213,090700,2490576360,17710,17770,17790,17620,12722
20240213,090600,2265624510,17770,17800,17810,17620,6608
20240213,090500,2148444730,17780,17910,17970,17780,19972
20240213,090400,1791006890,17910,17620,17920,17620,28670
20240213,090300,1280755710,17610,17690,17700,17520,20451
20240213,090200,920987410,17700,17660,17760,17650,10172
20240213,090100,740937170,17670,17620,17700,17520,15658
20240213,090000,465474860,17620,17690,17690,17510,26368