KissMeData/417840/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,211800,1553946470,14600,14600,14600,14600,1741
20240213,211700,1553946470,14600,14600,14600,14600,0
20240213,211600,1553946470,14600,14600,14600,14600,0
20240213,211500,1553946470,14600,14600,14600,14600,0
20240213,211400,1553946470,14600,14600,14600,14600,0
20240213,211300,1553946470,14600,14600,14600,14600,0
20240213,211200,1553946470,14600,14600,14600,14600,0
20240213,211100,1553946470,14600,14600,14600,14600,0
20240213,211000,1553946470,14600,14600,14600,14600,0
20240213,210900,1553946470,14600,14600,14600,14600,0
20240213,210800,1553946470,14600,14600,14600,14600,0
20240213,210700,1553946470,14600,14600,14600,14600,0
20240213,210600,1553946470,14600,14600,14600,14600,0
20240213,210500,1553946470,14600,14600,14600,14600,0
20240213,210400,1553946470,14600,14600,14600,14600,0
20240213,210300,1553946470,14600,14600,14600,14600,0
20240213,210200,1553946470,14600,14600,14600,14600,0
20240213,210100,1553946470,14600,14600,14600,14600,0
20240213,210000,1553946470,14600,14600,14600,14600,0
20240213,205900,1553946470,14600,14600,14600,14600,0
20240213,205800,1553946470,14600,14600,14600,14600,0
20240213,205700,1553946470,14600,14600,14600,14600,0
20240213,205600,1553946470,14600,14600,14600,14600,0
20240213,205500,1553946470,14600,14600,14600,14600,0
20240213,205400,1553946470,14600,14600,14600,14600,0
20240213,205300,1553946470,14600,14600,14600,14600,0
20240213,205200,1553946470,14600,14600,14600,14600,0
20240213,205100,1553946470,14600,14600,14600,14600,0
20240213,205000,1553946470,14600,14600,14600,14600,0
20240213,204900,1553946470,14600,14600,14600,14600,0
20240213,204800,1553946470,14600,14600,14600,14600,1741
20240213,204700,1553946470,14600,14600,14600,14600,0
20240213,204600,1553946470,14600,14600,14600,14600,0
20240213,204500,1553946470,14600,14600,14600,14600,0
20240213,204400,1553946470,14600,14600,14600,14600,0
20240213,204300,1553946470,14600,14600,14600,14600,0
20240213,204200,1553946470,14600,14600,14600,14600,0
20240213,204100,1553946470,14600,14600,14600,14600,0
20240213,204000,1553946470,14600,14600,14600,14600,0
20240213,203900,1553946470,14600,14600,14600,14600,0
20240213,203800,1553946470,14600,14600,14600,14600,0
20240213,203700,1553946470,14600,14600,14600,14600,0
20240213,203600,1553946470,14600,14600,14600,14600,0
20240213,203500,1553946470,14600,14600,14600,14600,0
20240213,203400,1553946470,14600,14600,14600,14600,0
20240213,203300,1553946470,14600,14600,14600,14600,0
20240213,203200,1553946470,14600,14600,14600,14600,0
20240213,203100,1553946470,14600,14600,14600,14600,0
20240213,203000,1553946470,14600,14600,14600,14600,0
20240213,202900,1553946470,14600,14600,14600,14600,0
20240213,202800,1553946470,14600,14600,14600,14600,0
20240213,202700,1553946470,14600,14600,14600,14600,0
20240213,202600,1553946470,14600,14600,14600,14600,0
20240213,202500,1553946470,14600,14600,14600,14600,0
20240213,202400,1553946470,14600,14600,14600,14600,0
20240213,202300,1553946470,14600,14600,14600,14600,0
20240213,202200,1553946470,14600,14600,14600,14600,0
20240213,202100,1553946470,14600,14600,14600,14600,0
20240213,202000,1553946470,14600,14600,14600,14600,0
20240213,201900,1553946470,14600,14600,14600,14600,0
20240213,201800,1553946470,14600,14600,14600,14600,1741
20240213,201700,1553946470,14600,14600,14600,14600,0
20240213,201600,1553946470,14600,14600,14600,14600,0
20240213,201500,1553946470,14600,14600,14600,14600,0
20240213,201400,1553946470,14600,14600,14600,14600,0
20240213,201300,1553946470,14600,14600,14600,14600,0
20240213,201200,1553946470,14600,14600,14600,14600,0
20240213,201100,1553946470,14600,14600,14600,14600,0
20240213,201000,1553946470,14600,14600,14600,14600,0
20240213,200900,1553946470,14600,14600,14600,14600,0
20240213,200800,1553946470,14600,14600,14600,14600,0
20240213,200700,1553946470,14600,14600,14600,14600,0
20240213,200600,1553946470,14600,14600,14600,14600,0
20240213,200500,1553946470,14600,14600,14600,14600,0
20240213,200400,1553946470,14600,14600,14600,14600,0
20240213,200300,1553946470,14600,14600,14600,14600,0
20240213,200200,1553946470,14600,14600,14600,14600,0
20240213,200100,1553946470,14600,14600,14600,14600,0
20240213,200000,1553946470,14600,14600,14600,14600,0
20240213,195900,1553946470,14600,14600,14600,14600,0
20240213,195800,1553946470,14600,14600,14600,14600,0
20240213,195700,1553946470,14600,14600,14600,14600,0
20240213,195600,1553946470,14600,14600,14600,14600,0
20240213,195500,1553946470,14600,14600,14600,14600,0
20240213,195400,1553946470,14600,14600,14600,14600,0
20240213,195300,1553946470,14600,14600,14600,14600,0
20240213,195200,1553946470,14600,14600,14600,14600,0
20240213,195100,1553946470,14600,14600,14600,14600,0
20240213,195000,1553946470,14600,14600,14600,14600,0
20240213,194900,1553946470,14600,14600,14600,14600,0
20240213,194800,1553946470,14600,14600,14600,14600,1741
20240213,194700,1553946470,14600,14600,14600,14600,0
20240213,194600,1553946470,14600,14600,14600,14600,0
20240213,194500,1553946470,14600,14600,14600,14600,0
20240213,194400,1553946470,14600,14600,14600,14600,0
20240213,194300,1553946470,14600,14600,14600,14600,0
20240213,194200,1553946470,14600,14600,14600,14600,0
20240213,194100,1553946470,14600,14600,14600,14600,0
20240213,194000,1553946470,14600,14600,14600,14600,0
20240213,193900,1553946470,14600,14600,14600,14600,0
20240213,193800,1553946470,14600,14600,14600,14600,0
20240213,193700,1553946470,14600,14600,14600,14600,0
20240213,193600,1553946470,14600,14600,14600,14600,0
20240213,193500,1553946470,14600,14600,14600,14600,0
20240213,193400,1553946470,14600,14600,14600,14600,0
20240213,193300,1553946470,14600,14600,14600,14600,0
20240213,193200,1553946470,14600,14600,14600,14600,0
20240213,193100,1553946470,14600,14600,14600,14600,0
20240213,193000,1553946470,14600,14600,14600,14600,0
20240213,192900,1553946470,14600,14600,14600,14600,0
20240213,192800,1553946470,14600,14600,14600,14600,0
20240213,192700,1553946470,14600,14600,14600,14600,0
20240213,192600,1553946470,14600,14600,14600,14600,0
20240213,192500,1553946470,14600,14600,14600,14600,0
20240213,192400,1553946470,14600,14600,14600,14600,0
20240213,192300,1553946470,14600,14600,14600,14600,0
20240213,192200,1553946470,14600,14600,14600,14600,0
20240213,192100,1553946470,14600,14600,14600,14600,0
20240213,192000,1553946470,14600,14600,14600,14600,0
20240213,191900,1553946470,14600,14600,14600,14600,0
20240213,191800,1553946470,14600,14600,14600,14600,1741
20240213,191700,1553946470,14600,14600,14600,14600,0
20240213,191600,1553946470,14600,14600,14600,14600,0
20240213,191500,1553946470,14600,14600,14600,14600,0
20240213,191400,1553946470,14600,14600,14600,14600,0
20240213,191300,1553946470,14600,14600,14600,14600,0
20240213,191200,1553946470,14600,14600,14600,14600,0
20240213,191100,1553946470,14600,14600,14600,14600,0
20240213,191000,1553946470,14600,14600,14600,14600,0
20240213,190900,1553946470,14600,14600,14600,14600,0
20240213,190800,1553946470,14600,14600,14600,14600,0
20240213,190700,1553946470,14600,14600,14600,14600,0
20240213,190600,1553946470,14600,14600,14600,14600,0
20240213,190500,1553946470,14600,14600,14600,14600,0
20240213,190400,1553946470,14600,14600,14600,14600,0
20240213,190300,1553946470,14600,14600,14600,14600,0
20240213,190200,1553946470,14600,14600,14600,14600,0
20240213,190100,1553946470,14600,14600,14600,14600,0
20240213,190000,1553946470,14600,14600,14600,14600,0
20240213,185900,1553946470,14600,14600,14600,14600,0
20240213,185800,1553946470,14600,14600,14600,14600,0
20240213,185700,1553946470,14600,14600,14600,14600,0
20240213,185600,1553946470,14600,14600,14600,14600,0
20240213,185500,1553946470,14600,14600,14600,14600,0
20240213,185400,1553946470,14600,14600,14600,14600,0
20240213,185300,1553946470,14600,14600,14600,14600,0
20240213,185200,1553946470,14600,14600,14600,14600,0
20240213,185100,1553946470,14600,14600,14600,14600,0
20240213,185000,1553946470,14600,14600,14600,14600,0
20240213,184900,1553946470,14600,14600,14600,14600,0
20240213,184800,1553946470,14600,14600,14600,14600,1741
20240213,184700,1553946470,14600,14600,14600,14600,0
20240213,184600,1553946470,14600,14600,14600,14600,0
20240213,184500,1553946470,14600,14600,14600,14600,0
20240213,184400,1553946470,14600,14600,14600,14600,0
20240213,184300,1553946470,14600,14600,14600,14600,0
20240213,184200,1553946470,14600,14600,14600,14600,0
20240213,184100,1553946470,14600,14600,14600,14600,0
20240213,184000,1553946470,14600,14600,14600,14600,0
20240213,183900,1553946470,14600,14600,14600,14600,0
20240213,183800,1553946470,14600,14600,14600,14600,0
20240213,183700,1553946470,14600,14600,14600,14600,0
20240213,183600,1553946470,14600,14600,14600,14600,0
20240213,183500,1553946470,14600,14600,14600,14600,0
20240213,183400,1553946470,14600,14600,14600,14600,0
20240213,183300,1553946470,14600,14600,14600,14600,0
20240213,183200,1553946470,14600,14600,14600,14600,0
20240213,183100,1553946470,14600,14600,14600,14600,0
20240213,183000,1553946470,14600,14600,14600,14600,0
20240213,182900,1553946470,14600,14600,14600,14600,0
20240213,182800,1553946470,14600,14600,14600,14600,0
20240213,182700,1553946470,14600,14600,14600,14600,0
20240213,182600,1553946470,14600,14600,14600,14600,0
20240213,182500,1553946470,14600,14600,14600,14600,0
20240213,182400,1553946470,14600,14600,14600,14600,0
20240213,182300,1553946470,14600,14600,14600,14600,0
20240213,182200,1553946470,14600,14600,14600,14600,0
20240213,182100,1553946470,14600,14600,14600,14600,0
20240213,182000,1553946470,14600,14600,14600,14600,0
20240213,181900,1553946470,14600,14600,14600,14600,0
20240213,181800,1553946470,14600,14600,14600,14600,1741
20240213,181700,1553946470,14600,14600,14600,14600,0
20240213,181600,1553946470,14600,14600,14600,14600,0
20240213,181500,1553946470,14600,14600,14600,14600,0
20240213,181400,1553946470,14600,14600,14600,14600,0
20240213,181300,1553946470,14600,14600,14600,14600,0
20240213,181200,1553946470,14600,14600,14600,14600,0
20240213,181100,1553946470,14600,14600,14600,14600,0
20240213,181000,1553946470,14600,14600,14600,14600,0
20240213,180900,1553946470,14600,14600,14600,14600,0
20240213,180800,1553946470,14600,14600,14600,14600,0
20240213,180700,1553946470,14600,14600,14600,14600,0
20240213,180600,1553946470,14600,14600,14600,14600,0
20240213,180500,1553946470,14600,14600,14600,14600,0
20240213,180400,1553946470,14600,14600,14600,14600,0
20240213,180300,1553946470,14600,14600,14600,14600,0
20240213,180200,1553946470,14600,14600,14600,14600,0
20240213,180100,1553946470,14600,14600,14600,14600,0
20240213,180000,1553946470,14600,14600,14600,14600,0
20240213,175900,1553946470,14600,14600,14600,14600,0
20240213,175800,1553946470,14600,14600,14600,14600,0
20240213,175700,1553946470,14600,14600,14600,14600,0
20240213,175600,1553946470,14600,14600,14600,14600,0
20240213,175500,1553946470,14600,14600,14600,14600,0
20240213,175400,1553946470,14600,14600,14600,14600,0
20240213,175300,1553946470,14600,14600,14600,14600,0
20240213,175200,1553946470,14600,14600,14600,14600,0
20240213,175100,1553946470,14600,14600,14600,14600,0
20240213,175000,1553946470,14600,14600,14600,14600,0
20240213,174900,1553946470,14600,14600,14600,14600,0
20240213,174800,1553946470,14600,14600,14600,14600,1741
20240213,174700,1553946470,14600,14600,14600,14600,0
20240213,174600,1553946470,14600,14600,14600,14600,0
20240213,174500,1553946470,14600,14600,14600,14600,0
20240213,174400,1553946470,14600,14600,14600,14600,0
20240213,174300,1553946470,14600,14600,14600,14600,0
20240213,174200,1553946470,14600,14600,14600,14600,0
20240213,174100,1553946470,14600,14600,14600,14600,0
20240213,174000,1553946470,14600,14600,14600,14600,0
20240213,173900,1553946470,14600,14600,14600,14600,0
20240213,173800,1553946470,14600,14600,14600,14600,0
20240213,173700,1553946470,14600,14600,14600,14600,0
20240213,173600,1553946470,14600,14600,14600,14600,0
20240213,173500,1553946470,14600,14600,14600,14600,0
20240213,173400,1553946470,14600,14600,14600,14600,0
20240213,173300,1553946470,14600,14600,14600,14600,0
20240213,173200,1553946470,14600,14600,14600,14600,0
20240213,173100,1553946470,14600,14600,14600,14600,0
20240213,173000,1553946470,14600,14600,14600,14600,0
20240213,172900,1553946470,14600,14600,14600,14600,0
20240213,172800,1553946470,14600,14600,14600,14600,0
20240213,172700,1553946470,14600,14600,14600,14600,0
20240213,172600,1553946470,14600,14600,14600,14600,0
20240213,172500,1553946470,14600,14600,14600,14600,0
20240213,172400,1553946470,14600,14600,14600,14600,0
20240213,172300,1553946470,14600,14600,14600,14600,0
20240213,172200,1553946470,14600,14600,14600,14600,0
20240213,172100,1553946470,14600,14600,14600,14600,0
20240213,172000,1553946470,14600,14600,14600,14600,0
20240213,171900,1553946470,14600,14600,14600,14600,0
20240213,171800,1553946470,14600,14600,14600,14600,1741
20240213,171700,1553946470,14600,14600,14600,14600,0
20240213,171600,1553946470,14600,14600,14600,14600,0
20240213,171500,1553946470,14600,14600,14600,14600,0
20240213,171400,1553946470,14600,14600,14600,14600,0
20240213,171300,1553946470,14600,14600,14600,14600,0
20240213,171200,1553946470,14600,14600,14600,14600,0
20240213,171100,1553946470,14600,14600,14600,14600,0
20240213,171000,1553946470,14600,14600,14600,14600,0
20240213,170900,1553946470,14600,14600,14600,14600,0
20240213,170800,1553946470,14600,14600,14600,14600,0
20240213,170700,1553946470,14600,14600,14600,14600,0
20240213,170600,1553946470,14600,14600,14600,14600,0
20240213,170500,1553946470,14600,14600,14600,14600,0
20240213,170400,1553946470,14600,14600,14600,14600,0
20240213,170300,1553946470,14600,14600,14600,14600,0
20240213,170200,1553946470,14600,14600,14600,14600,0
20240213,170100,1553946470,14600,14600,14600,14600,0
20240213,170000,1553946470,14600,14600,14600,14600,0
20240213,165900,1553946470,14600,14600,14600,14600,0
20240213,165800,1553946470,14600,14600,14600,14600,0
20240213,165700,1553946470,14600,14600,14600,14600,0
20240213,165600,1553946470,14600,14600,14600,14600,0
20240213,165500,1553946470,14600,14600,14600,14600,0
20240213,165400,1553946470,14600,14600,14600,14600,0
20240213,165300,1553946470,14600,14600,14600,14600,0
20240213,165200,1553946470,14600,14600,14600,14600,0
20240213,165100,1553946470,14600,14600,14600,14600,0
20240213,165000,1553946470,14600,14600,14600,14600,0
20240213,164900,1553946470,14600,14600,14600,14600,0
20240213,164800,1553946470,14600,14600,14600,14600,1741
20240213,164700,1553946470,14600,14600,14600,14600,0
20240213,164600,1553946470,14600,14600,14600,14600,0
20240213,164500,1553946470,14600,14600,14600,14600,0
20240213,164400,1553946470,14600,14600,14600,14600,0
20240213,164300,1553946470,14600,14600,14600,14600,0
20240213,164200,1553946470,14600,14600,14600,14600,0
20240213,164100,1553946470,14600,14600,14600,14600,0
20240213,164000,1553946470,14600,14600,14600,14600,0
20240213,163900,1553946470,14600,14600,14600,14600,0
20240213,163800,1553946470,14600,14600,14600,14600,0
20240213,163700,1553946470,14600,14600,14600,14600,0
20240213,163600,1553946470,14600,14600,14600,14600,0
20240213,163500,1553946470,14600,14600,14600,14600,0
20240213,163400,1553946470,14600,14600,14600,14600,0
20240213,163300,1553946470,14600,14600,14600,14600,0
20240213,163200,1553946470,14600,14600,14600,14600,0
20240213,163100,1553946470,14600,14600,14600,14600,0
20240213,163000,1553946470,14600,14600,14600,14600,0
20240213,162900,1553946470,14600,14600,14600,14600,0
20240213,162800,1553946470,14600,14600,14600,14600,0
20240213,162700,1553946470,14600,14600,14600,14600,0
20240213,162600,1553946470,14600,14600,14600,14600,0
20240213,162500,1553946470,14600,14600,14600,14600,0
20240213,162400,1553946470,14600,14600,14600,14600,0
20240213,162300,1553946470,14600,14600,14600,14600,0
20240213,162200,1553946470,14600,14600,14600,14600,0
20240213,162100,1553946470,14600,14600,14600,14600,0
20240213,162000,1553946470,14600,14600,14600,14600,0
20240213,161900,1553946470,14600,14600,14600,14600,0
20240213,161800,1553946470,14600,14600,14600,14600,1741
20240213,161700,1553946470,14600,14600,14600,14600,0
20240213,161600,1553946470,14600,14600,14600,14600,0
20240213,161500,1553946470,14600,14600,14600,14600,0
20240213,161400,1553946470,14600,14600,14600,14600,0
20240213,161300,1553946470,14600,14600,14600,14600,0
20240213,161200,1553946470,14600,14600,14600,14600,0
20240213,161100,1553946470,14600,14600,14600,14600,0
20240213,161000,1553946470,14600,14600,14600,14600,0
20240213,160900,1553946470,14600,14600,14600,14600,0
20240213,160800,1553946470,14600,14600,14600,14600,0
20240213,160700,1553946470,14600,14600,14600,14600,0
20240213,160600,1553946470,14600,14600,14600,14600,0
20240213,160500,1553946470,14600,14600,14600,14600,0
20240213,160400,1553946470,14600,14600,14600,14600,0
20240213,160300,1553946470,14600,14600,14600,14600,0
20240213,160200,1553946470,14600,14600,14600,14600,0
20240213,160100,1553946470,14600,14600,14600,14600,0
20240213,160000,1553946470,14600,14600,14600,14600,0
20240213,155900,1553946470,14600,14600,14600,14600,0
20240213,155800,1553946470,14600,14600,14600,14600,0
20240213,155700,1553946470,14600,14600,14600,14600,0
20240213,155600,1553946470,14600,14600,14600,14600,0
20240213,155500,1553946470,14600,14600,14600,14600,0
20240213,155400,1553946470,14600,14600,14600,14600,0
20240213,155300,1553946470,14600,14600,14600,14600,0
20240213,155200,1553946470,14600,14600,14600,14600,0
20240213,155100,1553946470,14600,14600,14600,14600,0
20240213,155000,1553946470,14600,14600,14600,14600,0
20240213,154900,1553946470,14600,14600,14600,14600,0
20240213,154800,1553946470,14600,14600,14600,14600,1741
20240213,154700,1553946470,14600,14600,14600,14600,0
20240213,154600,1553946470,14600,14600,14600,14600,0
20240213,154500,1553946470,14600,14600,14600,14600,0
20240213,154400,1553946470,14600,14600,14600,14600,0
20240213,154300,1553946470,14600,14600,14600,14600,0
20240213,154200,1553946470,14600,14600,14600,14600,0
20240213,154100,1553946470,14600,14600,14600,14600,0
20240213,154000,1553946470,14600,14600,14600,14600,0
20240213,153900,1553946470,14600,14600,14600,14600,0
20240213,153800,1553946470,14600,14600,14600,14600,0
20240213,153700,1553946470,14600,14600,14600,14600,0
20240213,153600,1553946470,14600,14600,14600,14600,0
20240213,153500,1553946470,14600,14600,14600,14600,0
20240213,153400,1553946470,14600,14600,14600,14600,0
20240213,153300,1553946470,14600,14600,14600,14600,0
20240213,153200,1553946470,14600,14600,14600,14600,0
20240213,153100,1553946470,14600,14600,14600,14600,0
20240213,153000,1553946470,14600,14600,14600,14600,1741
20240213,152900,1528527870,14450,14450,14450,14450,0
20240213,152800,1528527870,14450,14450,14450,14450,0
20240213,152700,1528527870,14450,14450,14450,14450,0
20240213,152600,1528527870,14450,14450,14450,14450,0
20240213,152500,1528527870,14450,14450,14450,14450,0
20240213,152400,1528527870,14450,14450,14450,14450,0
20240213,152300,1528527870,14450,14450,14450,14450,0
20240213,152200,1528527870,14450,14450,14450,14450,0
20240213,152100,1528527870,14450,14450,14450,14450,0
20240213,152000,1528527870,14450,14450,14450,14450,0
20240213,151900,1528527870,14450,14430,14450,14420,133
20240213,151800,1526607750,14450,14430,14450,14430,351
20240213,151700,1521542800,14430,14440,14440,14430,18
20240213,151600,1521282930,14420,14430,14430,14420,169
20240213,151500,1518844500,14440,14440,14450,14440,94
20240213,151400,1517487060,14440,14440,14440,14440,300
20240213,151300,1513155060,14440,14440,14440,14440,90
20240213,151200,1511855460,14470,14470,14470,14470,127
20240213,151100,1510017770,14490,14490,14490,14490,0
20240213,151000,1510017770,14490,14490,14490,14490,13
20240213,150900,1509829400,14480,14480,14480,14480,505
20240213,150800,1502517000,14480,14480,14480,14480,0
20240213,150700,1502517000,14480,14480,14480,14480,0
20240213,150600,1502517000,14480,14480,14480,14480,0
20240213,150500,1502517000,14480,14510,14510,14480,263
20240213,150400,1498703060,14510,14500,14510,14500,182
20240213,150300,1496064050,14500,14500,14500,14500,2
20240213,150200,1496035050,14480,14480,14490,14480,92
20240213,150100,1494702390,14480,14490,14490,14480,89
20240213,150000,1493413400,14500,14500,14500,14500,285
20240213,145900,1489280900,14510,14510,14510,14510,0
20240213,145800,1489280900,14510,14530,14530,14510,213
20240213,145700,1486190110,14520,14520,14520,14520,6
20240213,145600,1486102990,14520,14530,14530,14520,30
20240213,145500,1485667240,14530,14550,14550,14530,110
20240213,145400,1484068740,14550,14550,14550,14550,0
20240213,145300,1484068740,14550,14550,14550,14550,4
20240213,145200,1484010540,14560,14560,14560,14560,13
20240213,145100,1483821260,14570,14560,14570,14560,366
20240213,145000,1478489130,14570,14570,14570,14570,0
20240213,144900,1478489130,14570,14570,14570,14520,244
20240213,144800,1474944590,14570,14540,14570,14540,34
20240213,144700,1474449630,14530,14550,14550,14530,10
20240213,144600,1474304310,14550,14520,14550,14520,43
20240213,144500,1473679710,14540,14560,14560,14540,410
20240213,144400,1467714890,14560,14560,14560,14560,169
20240213,144300,1465254250,14560,14560,14560,14560,181
20240213,144200,1462618890,14580,14590,14600,14580,861
20240213,144100,1450051030,14580,14570,14580,14570,53
20240213,144000,1449278300,14570,14570,14570,14570,26
20240213,143900,1448899480,14570,14570,14570,14570,19
20240213,143800,1448622650,14550,14560,14590,14550,356
20240213,143700,1443434440,14530,14530,14530,14530,4
20240213,143600,1443376320,14510,14510,14520,14510,241
20240213,143500,1439879110,14510,14510,14510,14510,2
20240213,143400,1439850090,14500,14510,14510,14500,20
20240213,143300,1439559950,14500,14500,14500,14500,86
20240213,143200,1438312950,14500,14500,14500,14500,1
20240213,143100,1438298450,14500,14510,14510,14500,32
20240213,143000,1437834420,14500,14510,14510,14500,234
20240213,142900,1434440370,14550,14550,14550,14550,20
20240213,142800,1434149370,14550,14550,14550,14550,0
20240213,142700,1434149370,14550,14550,14550,14550,0
20240213,142600,1434149370,14550,14550,14550,14550,0
20240213,142500,1434149370,14550,14550,14550,14550,755
20240213,142400,1423164120,14510,14510,14510,14510,545
20240213,142300,1415256170,14500,14500,14500,14500,21
20240213,142200,1414951670,14510,14510,14510,14510,60
20240213,142100,1414081070,14500,14500,14500,14500,68
20240213,142000,1413095070,14490,14490,14490,14490,0
20240213,141900,1413095070,14490,14490,14490,14490,50
20240213,141800,1412370570,14500,14500,14500,14500,0
20240213,141700,1412370570,14500,14500,14500,14500,0
20240213,141600,1412370570,14500,14500,14500,14500,452
20240213,141500,1405816570,14490,14480,14490,14480,788
20240213,141400,1394401650,14470,14460,14470,14460,361
20240213,141300,1389178080,14460,14460,14460,14460,0
20240213,141200,1389178080,14460,14460,14460,14460,0
20240213,141100,1389178080,14460,14460,14460,14460,101
20240213,141000,1387717620,14460,14460,14460,14460,0
20240213,140900,1387717620,14460,14460,14460,14460,41
20240213,140800,1387124760,14420,14420,14420,14420,0
20240213,140700,1387124760,14420,14420,14420,14420,0
20240213,140600,1387124760,14420,14420,14420,14420,36
20240213,140500,1386605640,14410,14410,14410,14410,37
20240213,140400,1386072470,14410,14410,14410,14410,400
20240213,140300,1380308470,14410,14410,14410,14410,0
20240213,140200,1380308470,14410,14410,14410,14410,0
20240213,140100,1380308470,14410,14410,14410,14410,0
20240213,140000,1380308470,14410,14410,14410,14410,10
20240213,135900,1380164370,14410,14410,14410,14410,27
20240213,135800,1379775300,14410,14420,14420,14410,759
20240213,135700,1368837310,14420,14420,14420,14420,0
20240213,135600,1368837310,14420,14430,14430,14420,224
20240213,135500,1365605440,14430,14440,14440,14430,1200
20240213,135400,1348287710,14440,14440,14440,14440,41
20240213,135300,1347695670,14430,14430,14430,14430,0
20240213,135200,1347695670,14430,14450,14470,14430,911
20240213,135100,1334537330,14450,14450,14450,14450,0
20240213,135000,1334537330,14450,14450,14450,14450,1
20240213,134900,1334522880,14450,14450,14450,14450,0
20240213,134800,1334522880,14450,14450,14450,14450,60
20240213,134700,1333655880,14450,14450,14450,14450,25
20240213,134600,1333294630,14450,14450,14450,14450,111
20240213,134500,1331690680,14450,14450,14450,14450,390
20240213,134400,1326055180,14450,14450,14450,14450,0
20240213,134300,1326055180,14450,14450,14450,14450,204
20240213,134200,1323107380,14450,14470,14470,14450,211
20240213,134100,1320058400,14470,14470,14470,14470,0
20240213,134000,1320058400,14470,14450,14470,14450,141
20240213,133900,1318018950,14450,14480,14480,14450,53
20240213,133800,1317252650,14480,14480,14480,14480,20
20240213,133700,1316963050,14490,14490,14490,14490,0
20240213,133600,1316963050,14490,14490,14490,14490,98
20240213,133500,1315543030,14490,14480,14490,14480,387
20240213,133400,1309939260,14490,14490,14490,14490,20
20240213,133300,1309649460,14490,14490,14490,14490,10
20240213,133200,1309504560,14490,14490,14490,14490,103
20240213,133100,1308012090,14500,14500,14500,14500,0
20240213,133000,1308012090,14500,14490,14500,14490,5
20240213,132900,1307939630,14500,14500,14500,14500,0
20240213,132800,1307939630,14500,14480,14500,14480,2
20240213,132700,1307910650,14500,14500,14500,14500,0
20240213,132600,1307910650,14500,14490,14500,14480,267
20240213,132500,1304041210,14480,14480,14480,14480,364
20240213,132400,1298770490,14460,14460,14460,14460,203
20240213,132300,1295835110,14460,14460,14460,14460,0
20240213,132200,1295835110,14460,14460,14460,14460,0
20240213,132100,1295835110,14460,14460,14460,14460,0
20240213,132000,1295835110,14460,14470,14470,14450,1835
20240213,131900,1269305100,14470,14480,14480,14460,660
20240213,131800,1259757170,14480,14480,14480,14480,252
20240213,131700,1256108210,14470,14490,14490,14470,1507
20240213,131600,1234300790,14500,14500,14500,14500,24
20240213,131500,1233952790,14500,14480,14500,14480,354
20240213,131400,1228820070,14480,14480,14480,14480,293
20240213,131300,1224577430,14480,14490,14490,14480,875
20240213,131200,1211901380,14500,14510,14510,14500,1326
20240213,131100,1192670790,14500,14530,14530,14500,2037
20240213,131000,1163107790,14530,14530,14530,14530,314
20240213,130900,1158545370,14530,14540,14540,14530,150
20240213,130800,1156365370,14530,14540,14540,14530,200
20240213,130700,1153458420,14550,14550,14550,14550,8
20240213,130600,1153342020,14550,14560,14560,14550,7
20240213,130500,1153240150,14560,14560,14560,14560,3
20240213,130400,1153196470,14580,14580,14580,14580,10
20240213,130300,1153050670,14580,14580,14580,14580,1
20240213,130200,1153036090,14540,14540,14540,14540,0
20240213,130100,1153036090,14540,14540,14540,14540,0
20240213,130000,1153036090,14540,14540,14540,14540,0
20240213,125900,1153036090,14540,14530,14540,14530,105
20240213,125800,1151510390,14530,14530,14530,14530,199
20240213,125700,1148618920,14540,14540,14540,14540,297
20240213,125600,1144300540,14540,14560,14560,14540,496
20240213,125500,1137080410,14580,14580,14580,14580,0
20240213,125400,1137080410,14580,14580,14580,14580,86
20240213,125300,1135826530,14590,14590,14590,14590,0
20240213,125200,1135826530,14590,14590,14590,14590,0
20240213,125100,1135826530,14590,14590,14590,14590,0
20240213,125000,1135826530,14590,14590,14590,14590,244
20240213,124900,1132266570,14580,14580,14580,14560,727
20240213,124800,1121680330,14580,14580,14580,14580,1
20240213,124700,1121665750,14560,14560,14560,14560,59
20240213,124600,1120806710,14550,14550,14550,14550,38
20240213,124500,1120253810,14550,14550,14550,14550,15
20240213,124400,1120035560,14550,14550,14550,14550,0
20240213,124300,1120035560,14550,14550,14550,14550,10
20240213,124200,1119890060,14550,14550,14550,14550,0
20240213,124100,1119890060,14550,14550,14550,14550,0
20240213,124000,1119890060,14550,14550,14550,14550,0
20240213,123900,1119890060,14550,14550,14550,14550,0
20240213,123800,1119890060,14550,14550,14550,14550,0
20240213,123700,1119890060,14550,14550,14550,14550,0
20240213,123600,1119890060,14550,14550,14550,14550,39
20240213,123500,1119322610,14550,14550,14550,14550,0
20240213,123400,1119322610,14550,14550,14550,14550,3
20240213,123300,1119278960,14560,14560,14560,14560,0
20240213,123200,1119278960,14560,14560,14560,14560,1
20240213,123100,1119264400,14550,14550,14550,14550,0
20240213,123000,1119264400,14550,14550,14550,14550,16
20240213,122900,1119031600,14560,14560,14560,14560,0
20240213,122800,1119031600,14560,14560,14560,14560,0
20240213,122700,1119031600,14560,14560,14560,14560,94
20240213,122600,1117662960,14550,14550,14550,14550,1
20240213,122500,1117648410,14530,14530,14530,14530,0
20240213,122400,1117648410,14530,14530,14530,14530,65
20240213,122300,1116703960,14550,14550,14550,14550,206
20240213,122200,1113706660,14550,14550,14550,14550,281
20240213,122100,1109618110,14550,14550,14550,14550,2
20240213,122000,1109589010,14550,14560,14560,14550,5
20240213,121900,1109516250,14550,14550,14550,14550,0
20240213,121800,1109516250,14550,14560,14560,14550,266
20240213,121700,1105644290,14560,14560,14560,14560,18
20240213,121600,1105382210,14560,14560,14560,14560,0
20240213,121500,1105382210,14560,14560,14560,14560,21
20240213,121400,1105076450,14560,14560,14560,14560,0
20240213,121300,1105076450,14560,14550,14560,14550,108
20240213,121200,1103504170,14550,14550,14550,14550,0
20240213,121100,1103504170,14550,14560,14560,14550,354
20240213,121000,1098350350,14570,14570,14570,14570,0
20240213,120900,1098350350,14570,14570,14570,14570,0
20240213,120800,1098350350,14570,14570,14570,14570,0
20240213,120700,1098350350,14570,14570,14570,14570,0
20240213,120600,1098350350,14570,14570,14570,14570,0
20240213,120500,1098350350,14570,14560,14580,14560,226
20240213,120400,1095056130,14550,14550,14550,14550,0
20240213,120300,1095056130,14550,14550,14550,14550,0
20240213,120200,1095056130,14550,14550,14550,14550,0
20240213,120100,1095056130,14550,14550,14550,14550,400
20240213,120000,1089236130,14550,14560,14560,14550,61
20240213,115900,1088348570,14560,14560,14560,14560,62
20240213,115800,1087445850,14560,14560,14560,14560,0
20240213,115700,1087445850,14560,14560,14560,14560,0
20240213,115600,1087445850,14560,14560,14560,14560,14
20240213,115500,1087242010,14560,14560,14560,14560,0
20240213,115400,1087242010,14560,14580,14580,14560,107
20240213,115300,1085682090,14580,14580,14580,14580,0
20240213,115200,1085682090,14580,14580,14580,14580,100
20240213,115100,1084224090,14580,14580,14580,14580,0
20240213,115000,1084224090,14580,14580,14580,14580,4
20240213,114900,1084165770,14580,14580,14580,14580,0
20240213,114800,1084165770,14580,14580,14580,14580,40
20240213,114700,1083582570,14580,14580,14580,14580,0
20240213,114600,1083582570,14580,14580,14580,14580,109
20240213,114500,1081993350,14580,14550,14580,14550,44
20240213,114400,1081353060,14570,14570,14570,14570,1
20240213,114300,1081338490,14580,14580,14580,14580,0
20240213,114200,1081338490,14580,14580,14580,14580,1
20240213,114100,1081323910,14500,14530,14530,14500,559
20240213,114000,1073213480,14520,14520,14520,14520,0
20240213,113900,1073213480,14520,14520,14520,14520,0
20240213,113800,1073213480,14520,14520,14520,14520,500
20240213,113700,1065953480,14520,14530,14530,14520,24
20240213,113600,1065604860,14590,14590,14590,14590,0
20240213,113500,1065604860,14590,14530,14590,14530,5
20240213,113400,1065532040,14520,14520,14520,14520,0
20240213,113300,1065532040,14520,14590,14590,14520,778
20240213,113200,1054219780,14600,14600,14600,14600,1
20240213,113100,1054205180,14560,14560,14560,14560,0
20240213,113000,1054205180,14560,14590,14590,14560,63
20240213,112900,1053286590,14560,14580,14580,14560,107
20240213,112800,1051727530,14550,14550,14550,14550,0
20240213,112700,1051727530,14550,14560,14560,14550,184
20240213,112600,1049050220,14560,14560,14560,14560,12
20240213,112500,1048875500,14580,14580,14580,14580,3
20240213,112400,1048831760,14580,14550,14580,14550,278
20240213,112300,1044786800,14560,14560,14560,14560,68
20240213,112200,1043796720,14550,14550,14550,14550,0
20240213,112100,1043796720,14550,14550,14550,14550,372
20240213,112000,1038384120,14570,14570,14570,14570,1
20240213,111900,1038369550,14570,14570,14570,14570,81
20240213,111800,1037189380,14580,14580,14580,14580,0
20240213,111700,1037189380,14580,14580,14580,14580,0
20240213,111600,1037189380,14580,14580,14580,14580,2
20240213,111500,1037160220,14580,14580,14580,14580,23
20240213,111400,1036824880,14590,14590,14590,14590,0
20240213,111300,1036824880,14590,14600,14600,14590,187
20240213,111200,1034096530,14610,14610,14610,14610,0
20240213,111100,1034096530,14610,14610,14610,14610,0
20240213,111000,1034096530,14610,14570,14610,14570,540
20240213,110900,1026228090,14570,14570,14570,14570,104
20240213,110800,1024712810,14570,14570,14570,14570,7
20240213,110700,1024610820,14570,14570,14570,14570,9
20240213,110600,1024479690,14570,14560,14570,14550,200
20240213,110500,1021568350,14560,14560,14560,14560,50
20240213,110400,1020840350,14570,14570,14570,14570,33
20240213,110300,1020359540,14570,14570,14570,14570,14
20240213,110200,1020155560,14570,14590,14590,14570,340
20240213,110100,1015200740,14580,14570,14580,14570,38
20240213,110000,1014646720,14570,14570,14570,14570,1
20240213,105900,1014632150,14600,14590,14600,14590,270
20240213,105800,1010691150,14590,14570,14590,14570,1062
20240213,105700,995216670,14590,14590,14590,14590,0
20240213,105600,995216670,14590,14590,14590,14590,6
20240213,105500,995129130,14570,14570,14570,14570,150
20240213,105400,992943630,14580,14580,14580,14580,0
20240213,105300,992943630,14580,14580,14580,14580,37
20240213,105200,992404170,14580,14580,14580,14580,104
20240213,105100,990887850,14580,14580,14580,14580,101
20240213,105000,989415270,14600,14600,14600,14600,10
20240213,104900,989269270,14600,14600,14600,14600,0
20240213,104800,989269270,14600,14580,14600,14580,447
20240213,104700,982751010,14520,14520,14520,14520,399
20240213,104600,976957530,14520,14530,14530,14520,325
20240213,104500,972236930,14530,14570,14570,14530,124
20240213,104400,970433670,14580,14580,14580,14580,2
20240213,104300,970404510,14580,14580,14610,14580,300
20240213,104200,966026180,14540,14600,14600,14540,66
20240213,104100,965065280,14600,14580,14600,14580,300
20240213,104000,960691000,14580,14580,14580,14580,0
20240213,103900,960691000,14580,14580,14580,14580,1
20240213,103800,960676420,14540,14570,14570,14540,15
20240213,103700,960457980,14580,14570,14580,14570,487
20240213,103600,953361840,14570,14570,14570,14570,20
20240213,103500,953070440,14520,14520,14520,14520,19
20240213,103400,952794560,14520,14520,14520,14510,179
20240213,103300,950196240,14570,14570,14570,14570,31
20240213,103200,949744570,14570,14570,14570,14560,106
20240213,103100,948200200,14550,14560,14560,14550,537
20240213,103000,940382880,14560,14560,14560,14560,181
20240213,102900,937747520,14560,14550,14560,14550,298
20240213,102800,933409840,14550,14510,14550,14510,213
20240213,102700,930314490,14510,14510,14510,14510,5
20240213,102600,930241940,14500,14480,14500,14480,157
20240213,102500,927965760,14450,14450,14450,14450,91
20240213,102400,926650810,14490,14450,14490,14450,11
20240213,102300,926491820,14500,14460,14500,14460,41
20240213,102200,925898880,14460,14480,14480,14460,653
20240213,102100,916456050,14500,14480,14500,14480,354
20240213,102000,911330110,14470,14470,14470,14470,119
20240213,101900,909608180,14470,14480,14480,14470,209
20240213,101800,906583700,14470,14470,14470,14470,70
20240213,101700,905570800,14460,14490,14490,14460,486
20240213,101600,898529840,14460,14460,14460,14460,59
20240213,101500,897676700,14460,14490,14490,14460,3
20240213,101400,897633260,14450,14480,14500,14450,351
20240213,101300,892552160,14480,14490,14490,14480,341
20240213,101200,887613950,14490,14510,14510,14480,1937
20240213,101100,859531610,14510,14510,14540,14510,141
20240213,101000,857483210,14510,14520,14520,14510,420
20240213,100900,851388990,14530,14540,14540,14530,102
20240213,100800,849906380,14540,14540,14540,14540,43
20240213,100700,849281160,14530,14510,14530,14510,51
20240213,100600,848540550,14500,14500,14500,14500,0
20240213,100500,848540550,14500,14520,14520,14500,1094
20240213,100400,832666710,14490,14490,14490,14490,29
20240213,100300,832246500,14490,14500,14500,14490,308
20240213,100200,827780610,14500,14530,14540,14500,498
20240213,100100,820552750,14530,14520,14530,14520,10
20240213,100000,820407540,14520,14550,14550,14520,24
20240213,095900,820058970,14540,14540,14540,14540,224
20240213,095800,816802010,14540,14540,14540,14540,357
20240213,095700,811611230,14540,14560,14560,14540,222
20240213,095600,808382100,14600,14560,14600,14560,319
20240213,095500,803735370,14560,14600,14600,14560,1218
20240213,095400,785969110,14600,14630,14630,14600,303
20240213,095300,781540440,14630,14620,14630,14620,796
20240213,095200,769901990,14620,14640,14640,14620,223
20240213,095100,766639550,14650,14730,14730,14650,555
20240213,095000,758503100,14680,14720,14730,14680,341
20240213,094900,753484780,14730,14630,14740,14630,2899
20240213,094800,710892120,14640,14640,14640,14620,1290
20240213,094700,692028350,14630,14640,14640,14610,505
20240213,094600,684647710,14670,14620,14680,14620,986
20240213,094500,670202210,14600,14580,14620,14580,34
20240213,094400,669706250,14620,14630,14630,14580,1034
20240213,094300,654595690,14630,14620,14630,14620,218
20240213,094200,651406880,14600,14600,14620,14600,138
20240213,094100,649390820,14620,14570,14620,14570,2668
20240213,094000,610455710,14580,14520,14580,14500,1618
20240213,093900,586932680,14510,14490,14520,14450,2076
20240213,093800,556822120,14490,14440,14490,14440,1502
20240213,093700,535097460,14450,14430,14450,14430,400
20240213,093600,529319850,14420,14400,14420,14400,322
20240213,093500,524683010,14410,14380,14410,14380,350
20240213,093400,519646780,14380,14400,14400,14370,880
20240213,093300,506985740,14370,14370,14370,14370,3
20240213,093200,506942630,14370,14370,14400,14370,1024
20240213,093100,492205510,14360,14370,14370,14360,3
20240213,093000,492162420,14390,14390,14390,14360,740
20240213,092900,481523030,14390,14410,14410,14390,255
20240213,092800,477851280,14410,14400,14420,14400,478
20240213,092700,470963150,14400,14370,14400,14350,2028
20240213,092600,441843630,14400,14310,14400,14310,2180
20240213,092500,410532160,14310,14310,14310,14310,0
20240213,092400,410532160,14310,14300,14310,14260,2441
20240213,092300,375687020,14310,14300,14310,14300,190
20240213,092200,372968280,14260,14310,14310,14260,78
20240213,092100,371853500,14280,14330,14330,14250,3807
20240213,092000,317532420,14340,14340,14340,14340,0
20240213,091900,317532420,14340,14280,14340,14280,349
20240213,091800,312542540,14280,14290,14340,14280,517
20240213,091700,305156400,14290,14300,14300,14290,3600
20240213,091600,253705430,14300,14300,14410,14300,334
20240213,091500,248908200,14300,14300,14300,14300,413
20240213,091400,243002300,14300,14290,14360,14290,374
20240213,091300,237644080,14290,14290,14290,14290,229
20240213,091200,234371670,14290,14350,14440,14290,1263
20240213,091100,216275600,14420,14460,14490,14420,2952
20240213,091000,173659640,14470,14410,14470,14400,1303
20240213,090900,154857920,14410,14390,14410,14380,1624
20240213,090800,131471000,14400,14350,14400,14340,1813
20240213,090700,105407890,14340,14310,14340,14300,385
20240213,090600,99891430,14320,14380,14380,14310,935
20240213,090500,86489990,14400,14380,14400,14370,838
20240213,090400,74435060,14380,14330,14410,14300,1367
20240213,090300,54854400,14300,14300,14300,14300,290
20240213,090200,50707400,14280,14300,14380,14280,1608
20240213,090100,27703560,14380,14250,14380,14230,617
20240213,090000,18883640,14210,14300,14300,14200,1321