KissMeData/024110/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190700,18618522750,13720,13720,13720,13720,129310
20240216,190600,18618522750,13720,13720,13720,13720,0
20240216,190500,18618522750,13720,13720,13720,13720,0
20240216,190400,18618522750,13720,13720,13720,13720,0
20240216,190300,18618522750,13720,13720,13720,13720,0
20240216,190200,18618522750,13720,13720,13720,13720,0
20240216,190100,18618522750,13720,13720,13720,13720,0
20240216,190000,18618522750,13720,13720,13720,13720,0
20240216,185900,18618522750,13720,13720,13720,13720,0
20240216,185800,18618522750,13720,13720,13720,13720,0
20240216,185700,18618522750,13720,13720,13720,13720,0
20240216,185600,18618522750,13720,13720,13720,13720,0
20240216,185500,18618522750,13720,13720,13720,13720,0
20240216,185400,18618522750,13720,13720,13720,13720,0
20240216,185300,18618522750,13720,13720,13720,13720,0
20240216,185200,18618522750,13720,13720,13720,13720,0
20240216,185100,18618522750,13720,13720,13720,13720,0
20240216,185000,18618522750,13720,13720,13720,13720,0
20240216,184900,18618522750,13720,13720,13720,13720,0
20240216,184800,18618522750,13720,13720,13720,13720,0
20240216,184700,18618522750,13720,13720,13720,13720,0
20240216,184600,18618522750,13720,13720,13720,13720,0
20240216,184500,18618522750,13720,13720,13720,13720,0
20240216,184400,18618522750,13720,13720,13720,13720,0
20240216,184300,18618522750,13720,13720,13720,13720,0
20240216,184200,18618522750,13720,13720,13720,13720,0
20240216,184100,18618522750,13720,13720,13720,13720,0
20240216,184000,18618522750,13720,13720,13720,13720,0
20240216,183900,18618522750,13720,13720,13720,13720,0
20240216,183800,18618522750,13720,13720,13720,13720,0
20240216,183700,18618522750,13720,13720,13720,13720,129310
20240216,183600,18618522750,13720,13720,13720,13720,0
20240216,183500,18618522750,13720,13720,13720,13720,0
20240216,183400,18618522750,13720,13720,13720,13720,0
20240216,183300,18618522750,13720,13720,13720,13720,0
20240216,183200,18618522750,13720,13720,13720,13720,0
20240216,183100,18618522750,13720,13720,13720,13720,0
20240216,183000,18618522750,13720,13720,13720,13720,0
20240216,182900,18618522750,13720,13720,13720,13720,0
20240216,182800,18618522750,13720,13720,13720,13720,0
20240216,182700,18618522750,13720,13720,13720,13720,0
20240216,182600,18618522750,13720,13720,13720,13720,0
20240216,182500,18618522750,13720,13720,13720,13720,0
20240216,182400,18618522750,13720,13720,13720,13720,0
20240216,182300,18618522750,13720,13720,13720,13720,0
20240216,182200,18618522750,13720,13720,13720,13720,0
20240216,182100,18618522750,13720,13720,13720,13720,0
20240216,182000,18618522750,13720,13720,13720,13720,0
20240216,181900,18618522750,13720,13720,13720,13720,0
20240216,181800,18618522750,13720,13720,13720,13720,0
20240216,181700,18618522750,13720,13720,13720,13720,0
20240216,181600,18618522750,13720,13720,13720,13720,0
20240216,181500,18618522750,13720,13720,13720,13720,0
20240216,181400,18618522750,13720,13720,13720,13720,0
20240216,181300,18618522750,13720,13720,13720,13720,0
20240216,181200,18618522750,13720,13720,13720,13720,0
20240216,181100,18618522750,13720,13720,13720,13720,0
20240216,181000,18618522750,13720,13720,13720,13720,0
20240216,180900,18618522750,13720,13720,13720,13720,0
20240216,180800,18618522750,13720,13720,13720,13720,0
20240216,180700,18618522750,13720,13720,13720,13720,129310
20240216,180600,18618522750,13720,13720,13720,13720,0
20240216,180500,18618522750,13720,13720,13720,13720,0
20240216,180400,18618522750,13720,13720,13720,13720,0
20240216,180300,18618522750,13720,13720,13720,13720,0
20240216,180200,18618522750,13720,13720,13720,13720,0
20240216,180100,18618522750,13720,13720,13720,13720,0
20240216,180000,18618522750,13720,13720,13720,13720,0
20240216,175900,18618522750,13720,13720,13720,13720,0
20240216,175800,18618522750,13720,13720,13720,13720,0
20240216,175700,18618522750,13720,13720,13720,13720,0
20240216,175600,18618522750,13720,13720,13720,13720,0
20240216,175500,18618522750,13720,13720,13720,13720,0
20240216,175400,18618522750,13720,13720,13720,13720,0
20240216,175300,18618522750,13720,13720,13720,13720,0
20240216,175200,18618522750,13720,13720,13720,13720,0
20240216,175100,18618522750,13720,13720,13720,13720,0
20240216,175000,18618522750,13720,13720,13720,13720,0
20240216,174900,18618522750,13720,13720,13720,13720,0
20240216,174800,18618522750,13720,13720,13720,13720,0
20240216,174700,18618522750,13720,13720,13720,13720,0
20240216,174600,18618522750,13720,13720,13720,13720,0
20240216,174500,18618522750,13720,13720,13720,13720,0
20240216,174400,18618522750,13720,13720,13720,13720,0
20240216,174300,18618522750,13720,13720,13720,13720,0
20240216,174200,18618522750,13720,13720,13720,13720,0
20240216,174100,18618522750,13720,13720,13720,13720,0
20240216,174000,18618522750,13720,13720,13720,13720,0
20240216,173900,18618522750,13720,13720,13720,13720,0
20240216,173800,18618522750,13720,13720,13720,13720,0
20240216,173700,18618522750,13720,13720,13720,13720,129310
20240216,173600,18618522750,13720,13720,13720,13720,0
20240216,173500,18618522750,13720,13720,13720,13720,0
20240216,173400,18618522750,13720,13720,13720,13720,0
20240216,173300,18618522750,13720,13720,13720,13720,0
20240216,173200,18618522750,13720,13720,13720,13720,0
20240216,173100,18618522750,13720,13720,13720,13720,0
20240216,173000,18618522750,13720,13720,13720,13720,0
20240216,172900,18618522750,13720,13720,13720,13720,0
20240216,172800,18618522750,13720,13720,13720,13720,0
20240216,172700,18618522750,13720,13720,13720,13720,0
20240216,172600,18618522750,13720,13720,13720,13720,0
20240216,172500,18618522750,13720,13720,13720,13720,0
20240216,172400,18618522750,13720,13720,13720,13720,0
20240216,172300,18618522750,13720,13720,13720,13720,0
20240216,172200,18618522750,13720,13720,13720,13720,0
20240216,172100,18618522750,13720,13720,13720,13720,0
20240216,172000,18618522750,13720,13720,13720,13720,0
20240216,171900,18618522750,13720,13720,13720,13720,0
20240216,171800,18618522750,13720,13720,13720,13720,0
20240216,171700,18618522750,13720,13720,13720,13720,0
20240216,171600,18618522750,13720,13720,13720,13720,0
20240216,171500,18618522750,13720,13720,13720,13720,0
20240216,171400,18618522750,13720,13720,13720,13720,0
20240216,171300,18618522750,13720,13720,13720,13720,0
20240216,171200,18618522750,13720,13720,13720,13720,0
20240216,171100,18618522750,13720,13720,13720,13720,0
20240216,171000,18618522750,13720,13720,13720,13720,0
20240216,170900,18618522750,13720,13720,13720,13720,0
20240216,170800,18618522750,13720,13720,13720,13720,0
20240216,170700,18618522750,13720,13720,13720,13720,129310
20240216,170600,18618522750,13720,13720,13720,13720,0
20240216,170500,18618522750,13720,13720,13720,13720,0
20240216,170400,18618522750,13720,13720,13720,13720,0
20240216,170300,18618522750,13720,13720,13720,13720,0
20240216,170200,18618522750,13720,13720,13720,13720,0
20240216,170100,18618522750,13720,13720,13720,13720,0
20240216,170000,18618522750,13720,13720,13720,13720,0
20240216,165900,18618522750,13720,13720,13720,13720,0
20240216,165800,18618522750,13720,13720,13720,13720,0
20240216,165700,18618522750,13720,13720,13720,13720,0
20240216,165600,18618522750,13720,13720,13720,13720,0
20240216,165500,18618522750,13720,13720,13720,13720,0
20240216,165400,18618522750,13720,13720,13720,13720,0
20240216,165300,18618522750,13720,13720,13720,13720,0
20240216,165200,18618522750,13720,13720,13720,13720,0
20240216,165100,18618522750,13720,13720,13720,13720,0
20240216,165000,18618522750,13720,13720,13720,13720,0
20240216,164900,18618522750,13720,13720,13720,13720,0
20240216,164800,18618522750,13720,13720,13720,13720,0
20240216,164700,18618522750,13720,13720,13720,13720,0
20240216,164600,18618522750,13720,13720,13720,13720,0
20240216,164500,18618522750,13720,13720,13720,13720,0
20240216,164400,18618522750,13720,13720,13720,13720,0
20240216,164300,18618522750,13720,13720,13720,13720,0
20240216,164200,18618522750,13720,13720,13720,13720,0
20240216,164100,18618522750,13720,13720,13720,13720,0
20240216,164000,18618522750,13720,13720,13720,13720,0
20240216,163900,18618522750,13720,13720,13720,13720,0
20240216,163800,18618522750,13720,13720,13720,13720,0
20240216,163700,18618522750,13720,13720,13720,13720,129310
20240216,163600,18618522750,13720,13720,13720,13720,0
20240216,163500,18618522750,13720,13720,13720,13720,0
20240216,163400,18618522750,13720,13720,13720,13720,0
20240216,163300,18618522750,13720,13720,13720,13720,0
20240216,163200,18618522750,13720,13720,13720,13720,0
20240216,163100,18618522750,13720,13720,13720,13720,0
20240216,163000,18618522750,13720,13720,13720,13720,0
20240216,162900,18618522750,13720,13720,13720,13720,0
20240216,162800,18618522750,13720,13720,13720,13720,0
20240216,162700,18618522750,13720,13720,13720,13720,0
20240216,162600,18618522750,13720,13720,13720,13720,0
20240216,162500,18618522750,13720,13720,13720,13720,0
20240216,162400,18618522750,13720,13720,13720,13720,0
20240216,162300,18618522750,13720,13720,13720,13720,0
20240216,162200,18618522750,13720,13720,13720,13720,0
20240216,162100,18618522750,13720,13720,13720,13720,0
20240216,162000,18618522750,13720,13720,13720,13720,0
20240216,161900,18618522750,13720,13720,13720,13720,0
20240216,161800,18618522750,13720,13720,13720,13720,0
20240216,161700,18618522750,13720,13720,13720,13720,0
20240216,161600,18618522750,13720,13720,13720,13720,0
20240216,161500,18618522750,13720,13720,13720,13720,0
20240216,161400,18618522750,13720,13720,13720,13720,0
20240216,161300,18618522750,13720,13720,13720,13720,0
20240216,161200,18618522750,13720,13720,13720,13720,0
20240216,161100,18618522750,13720,13720,13720,13720,0
20240216,161000,18618522750,13720,13720,13720,13720,0
20240216,160900,18618522750,13720,13720,13720,13720,0
20240216,160800,18618522750,13720,13720,13720,13720,0
20240216,160700,18618522750,13720,13720,13720,13720,129310
20240216,160600,18618522750,13720,13720,13720,13720,0
20240216,160500,18618522750,13720,13720,13720,13720,0
20240216,160400,18618522750,13720,13720,13720,13720,0
20240216,160300,18618522750,13720,13720,13720,13720,0
20240216,160200,18618522750,13720,13720,13720,13720,0
20240216,160100,18618522750,13720,13720,13720,13720,0
20240216,160000,18618522750,13720,13720,13720,13720,0
20240216,155900,18618522750,13720,13720,13720,13720,0
20240216,155800,18618522750,13720,13720,13720,13720,0
20240216,155700,18618522750,13720,13720,13720,13720,0
20240216,155600,18618522750,13720,13720,13720,13720,0
20240216,155500,18618522750,13720,13720,13720,13720,0
20240216,155400,18618522750,13720,13720,13720,13720,0
20240216,155300,18618522750,13720,13720,13720,13720,0
20240216,155200,18618522750,13720,13720,13720,13720,0
20240216,155100,18618522750,13720,13720,13720,13720,0
20240216,155000,18618522750,13720,13720,13720,13720,0
20240216,154900,18618522750,13720,13720,13720,13720,0
20240216,154800,18618522750,13720,13720,13720,13720,0
20240216,154700,18618522750,13720,13720,13720,13720,0
20240216,154600,18618522750,13720,13720,13720,13720,0
20240216,154500,18618522750,13720,13720,13720,13720,0
20240216,154400,18618522750,13720,13720,13720,13720,0
20240216,154300,18618522750,13720,13720,13720,13720,0
20240216,154200,18618522750,13720,13720,13720,13720,0
20240216,154100,18618522750,13720,13720,13720,13720,0
20240216,154000,18618522750,13720,13720,13720,13720,0
20240216,153900,18618522750,13720,13720,13720,13720,0
20240216,153800,18618522750,13720,13720,13720,13720,0
20240216,153700,18618522750,13720,13720,13720,13720,129310
20240216,153600,18618522750,13720,13720,13720,13720,0
20240216,153500,18618522750,13720,13720,13720,13720,0
20240216,153400,18618522750,13720,13720,13720,13720,0
20240216,153300,18618522750,13720,13720,13720,13720,0
20240216,153200,18618522750,13720,13720,13720,13720,0
20240216,153100,18618522750,13720,13720,13720,13720,0
20240216,153000,18618522750,13720,13720,13720,13720,129310
20240216,152900,16844389550,13690,13690,13690,13690,0
20240216,152800,16844389550,13690,13690,13690,13690,0
20240216,152700,16844389550,13690,13690,13690,13690,0
20240216,152600,16844389550,13690,13690,13690,13690,0
20240216,152500,16844389550,13690,13690,13690,13690,0
20240216,152400,16844389550,13690,13690,13690,13690,0
20240216,152300,16844389550,13690,13690,13690,13690,0
20240216,152200,16844389550,13690,13690,13690,13690,0
20240216,152100,16844389550,13690,13690,13690,13690,0
20240216,152000,16844389550,13690,13690,13690,13690,0
20240216,151900,16844389550,13690,13690,13690,13680,7394
20240216,151800,16743203800,13690,13670,13690,13660,32039
20240216,151700,16305026930,13660,13660,13670,13660,3749
20240216,151600,16253796080,13660,13660,13670,13660,2062
20240216,151500,16225624690,13670,13670,13670,13660,1457
20240216,151400,16205717420,13660,13670,13670,13650,4905
20240216,151300,16138698110,13660,13670,13670,13650,2865
20240216,151200,16099557320,13670,13670,13670,13650,10109
20240216,151100,15961441650,13670,13660,13670,13660,1801
20240216,151000,15936830040,13670,13640,13670,13640,26567
20240216,150900,15574034600,13640,13640,13650,13640,770
20240216,150800,15563531730,13640,13640,13650,13640,1167
20240216,150700,15547612620,13640,13630,13650,13630,7471
20240216,150600,15445703300,13640,13640,13650,13640,4894
20240216,150500,15378941760,13640,13650,13650,13640,2611
20240216,150400,15343319710,13640,13640,13650,13640,1712
20240216,150300,15319968020,13640,13640,13650,13640,401
20240216,150200,15314498140,13640,13640,13650,13640,573
20240216,150100,15306682270,13640,13640,13650,13640,368
20240216,150000,15301662740,13640,13650,13650,13640,1408
20240216,145900,15282456420,13640,13650,13650,13640,1741
20240216,145800,15258707760,13640,13650,13650,13640,1095
20240216,145700,15243770200,13640,13650,13650,13640,5494
20240216,145600,15168779350,13640,13650,13650,13640,3290
20240216,145500,15123899810,13650,13660,13660,13640,3102
20240216,145400,15081557610,13660,13660,13660,13650,1287
20240216,145300,15063986720,13660,13660,13660,13650,715
20240216,145200,15054224460,13660,13650,13660,13650,1274
20240216,145100,15036832720,13660,13660,13670,13650,4680
20240216,145000,14972905250,13670,13670,13670,13660,1000
20240216,144900,14959239530,13670,13660,13670,13660,962
20240216,144800,14946091780,13670,13670,13670,13660,1209
20240216,144700,14929575080,13660,13670,13670,13660,1588
20240216,144600,14907868920,13670,13670,13670,13660,1032
20240216,144500,14893764290,13670,13670,13670,13660,1410
20240216,144400,14874501700,13660,13660,13670,13660,471
20240216,144300,14868066250,13670,13660,13670,13660,829
20240216,144200,14856736110,13660,13660,13670,13660,890
20240216,144100,14844574900,13670,13660,13670,13660,1601
20240216,144000,14822696490,13660,13670,13670,13660,542
20240216,143900,14815291150,13670,13670,13670,13660,4376
20240216,143800,14755502750,13660,13670,13670,13660,464
20240216,143700,14749163310,13670,13670,13670,13660,1548
20240216,143600,14728009580,13660,13660,13670,13660,627
20240216,143500,14719442840,13660,13650,13660,13650,2279
20240216,143400,14688313810,13660,13660,13670,13650,1831
20240216,143300,14663294900,13660,13660,13670,13660,1589
20240216,143200,14641587810,13660,13660,13670,13660,417
20240216,143100,14635889960,13660,13670,13670,13660,735
20240216,143000,14625847690,13660,13670,13680,13660,1237
20240216,142900,14608937610,13680,13680,13680,13670,1829
20240216,142800,14583930730,13680,13670,13680,13670,881
20240216,142700,14571882150,13670,13680,13680,13670,637
20240216,142600,14563171630,13670,13680,13690,13670,2127
20240216,142500,14534081830,13690,13680,13690,13670,2114
20240216,142400,14505159140,13690,13670,13690,13670,6892
20240216,142300,14410875600,13670,13680,13680,13670,825
20240216,142200,14399590110,13680,13670,13680,13670,3615
20240216,142100,14350145010,13680,13680,13680,13670,529
20240216,142000,14342910170,13680,13680,13680,13670,1270
20240216,141900,14325543770,13680,13680,13680,13670,5671
20240216,141800,14248003730,13680,13680,13680,13670,1451
20240216,141700,14228164610,13670,13680,13680,13670,626
20240216,141600,14219601650,13680,13690,13690,13670,4076
20240216,141500,14163839230,13690,13680,13690,13680,927
20240216,141400,14151151260,13690,13690,13690,13670,1735
20240216,141300,14127419770,13690,13690,13690,13670,4387
20240216,141200,14067402100,13690,13680,13690,13680,6931
20240216,141100,13972584010,13680,13680,13680,13670,938
20240216,141000,13959755550,13680,13670,13680,13670,1493
20240216,140900,13939340860,13670,13660,13680,13650,1595
20240216,140800,13917545600,13650,13660,13680,13640,9668
20240216,140700,13785461450,13670,13670,13670,13660,807
20240216,140600,13774430800,13670,13660,13670,13660,2469
20240216,140500,13740688710,13670,13660,13670,13660,9004
20240216,140400,13617618440,13660,13670,13670,13660,1609
20240216,140300,13595627840,13660,13660,13670,13660,947
20240216,140200,13582683810,13670,13670,13670,13660,3258
20240216,140100,13538157140,13660,13660,13670,13640,4378
20240216,140000,13478359930,13650,13640,13650,13640,8236
20240216,135900,13365939500,13640,13650,13650,13640,1096
20240216,135800,13350987740,13650,13650,13650,13640,1781
20240216,135700,13326679190,13650,13640,13650,13630,3972
20240216,135600,13272499070,13630,13640,13650,13630,2492
20240216,135500,13238512030,13640,13620,13640,13620,14396
20240216,135400,13042196910,13630,13630,13640,13620,1503
20240216,135300,13021709140,13630,13640,13640,13620,1685
20240216,135200,12998742660,13630,13620,13630,13620,9771
20240216,135100,12865573480,13620,13620,13630,13620,1479
20240216,135000,12845426290,13620,13620,13630,13620,359
20240216,134900,12840535980,13630,13600,13630,13600,11221
20240216,134800,12687709980,13600,13600,13610,13600,2391
20240216,134700,12655189300,13600,13610,13610,13600,5686
20240216,134600,12577812040,13620,13620,13620,13610,2772
20240216,134500,12540081030,13610,13620,13620,13610,420
20240216,134400,12534362660,13610,13610,13620,13610,1258
20240216,134300,12517241030,13610,13610,13620,13600,1173
20240216,134200,12501274300,13610,13610,13620,13610,2497
20240216,134100,12467288200,13610,13610,13620,13610,585
20240216,134000,12459325410,13610,13600,13610,13600,2741
20240216,133900,12422022930,13610,13600,13610,13600,946
20240216,133800,12409154950,13600,13600,13610,13600,350
20240216,133700,12404393800,13600,13590,13610,13590,3674
20240216,133600,12354427940,13600,13590,13600,13590,900
20240216,133500,12342194570,13590,13620,13620,13580,128
20240216,133400,12340455590,13580,13610,13620,13580,10665
20240216,133300,12195512440,13610,13620,13620,13610,606
20240216,133200,12187261950,13610,13600,13610,13600,10544
20240216,133100,12043766210,13600,13600,13610,13600,829
20240216,133000,12032487410,13600,13600,13610,13600,980
20240216,132900,12019155620,13590,13600,13600,13590,686
20240216,132800,12009827860,13600,13600,13610,13590,1269
20240216,132700,11992574890,13600,13590,13600,13590,1431
20240216,132600,11973113790,13590,13600,13600,13590,2345
20240216,132500,11941222020,13600,13600,13610,13600,643
20240216,132400,11932474400,13600,13600,13610,13600,1859
20240216,132300,11907188940,13600,13590,13620,13590,23904
20240216,132200,11581683490,13600,13590,13600,13590,1010
20240216,132100,11567954610,13600,13590,13610,13590,2574
20240216,132000,11532948740,13600,13590,13600,13590,2853
20240216,131900,11494159730,13590,13600,13600,13590,4510
20240216,131800,11432830070,13600,13600,13610,13600,262
20240216,131700,11429264480,13600,13600,13610,13600,736
20240216,131600,11419252070,13600,13600,13610,13590,1953
20240216,131500,11392692250,13610,13600,13610,13600,535
20240216,131400,11385416050,13600,13610,13610,13590,4380
20240216,131300,11325811160,13600,13600,13610,13600,4261
20240216,131200,11267847940,13610,13610,13610,13600,1847
20240216,131100,11242725470,13600,13600,13610,13590,2082
20240216,131000,11214409760,13600,13610,13620,13600,647
20240216,130900,11205605360,13610,13600,13610,13600,5597
20240216,130800,11129465210,13590,13600,13610,13590,1884
20240216,130700,11103831040,13600,13600,13610,13590,4650
20240216,130600,11040581140,13590,13600,13600,13590,549
20240216,130500,11033116110,13590,13600,13600,13590,606
20240216,130400,11024874970,13590,13610,13610,13590,2006
20240216,130300,10997594020,13610,13600,13610,13600,268
20240216,130200,10993946910,13600,13610,13610,13600,953
20240216,130100,10980984090,13610,13600,13610,13600,734
20240216,130000,10970999700,13600,13620,13620,13600,1266
20240216,125900,10953763520,13610,13610,13620,13610,945
20240216,125800,10940894610,13610,13610,13620,13610,2982
20240216,125700,10900301910,13610,13620,13630,13610,11420
20240216,125600,10744803110,13620,13620,13630,13610,9232
20240216,125500,10619063470,13620,13610,13620,13610,2379
20240216,125400,10586666700,13620,13610,13620,13610,1910
20240216,125300,10560657500,13620,13610,13620,13600,11220
20240216,125200,10407953330,13610,13610,13610,13600,1007
20240216,125100,10394256030,13610,13610,13610,13600,643
20240216,125000,10385510430,13610,13610,13610,13590,1119
20240216,124900,10370282430,13610,13610,13620,13610,1110
20240216,124800,10355172190,13610,13610,13620,13600,1303
20240216,124700,10337436160,13610,13600,13620,13600,8286
20240216,124600,10224694040,13590,13600,13600,13590,166
20240216,124500,10222438070,13590,13600,13600,13590,458
20240216,124400,10216212780,13590,13590,13600,13590,2971
20240216,124300,10175809350,13590,13610,13610,13580,5790
20240216,124200,10097171330,13610,13600,13610,13580,2625
20240216,124100,10061479200,13590,13610,13610,13590,643
20240216,124000,10052733570,13610,13600,13610,13600,2118
20240216,123900,10023928300,13600,13600,13610,13600,1288
20240216,123800,10006409970,13600,13580,13600,13580,3484
20240216,123700,9959047630,13580,13600,13600,13580,860
20240216,123600,9947357420,13600,13620,13620,13600,3992
20240216,123500,9893047270,13620,13620,13630,13610,4350
20240216,123400,9833801970,13610,13590,13620,13590,22382
20240216,123300,9529346680,13590,13600,13600,13590,207
20240216,123200,9526533020,13590,13560,13600,13560,37089
20240216,123100,9023064140,13560,13540,13560,13540,3554
20240216,123000,8974908630,13550,13540,13550,13530,252
20240216,122900,8971497610,13540,13540,13550,13540,706
20240216,122800,8961938230,13550,13550,13550,13540,1397
20240216,122700,8943009920,13550,13540,13550,13500,12636
20240216,122600,8772146260,13550,13550,13550,13540,13608
20240216,122500,8587759380,13540,13540,13540,13540,5346
20240216,122400,8515374540,13540,13540,13550,13540,417
20240216,122300,8509727960,13540,13540,13550,13540,1172
20240216,122200,8493858920,13540,13530,13550,13530,12626
20240216,122100,8322902990,13540,13540,13540,13530,1027
20240216,122000,8308997490,13540,13530,13540,13530,346
20240216,121900,8304315330,13530,13530,13540,13530,112
20240216,121800,8302799060,13540,13540,13540,13530,559
20240216,121700,8295231860,13530,13530,13540,13530,591
20240216,121600,8287235340,13530,13540,13540,13530,69
20240216,121500,8286301600,13530,13530,13540,13530,1080
20240216,121400,8271688060,13530,13540,13540,13530,854
20240216,121300,8260127260,13540,13530,13540,13530,271
20240216,121200,8256458350,13530,13520,13540,13520,1644
20240216,121100,8234213700,13520,13530,13530,13520,322
20240216,121000,8229860040,13530,13540,13540,13530,2056
20240216,120900,8202041360,13530,13530,13540,13530,696
20240216,120800,8192624290,13540,13530,13540,13530,3647
20240216,120700,8143251590,13540,13540,13540,13530,6919
20240216,120600,8049598460,13540,13530,13540,13530,13783
20240216,120500,7863106030,13520,13500,13530,13500,16649
20240216,120400,7637957420,13510,13510,13520,13510,1566
20240216,120300,7616792150,13520,13500,13520,13500,2428
20240216,120200,7583990000,13510,13500,13510,13500,1618
20240216,120100,7562132840,13510,13490,13510,13490,4425
20240216,120000,7502383690,13500,13490,13500,13490,83
20240216,115900,7501263540,13490,13490,13500,13490,343
20240216,115800,7496635550,13500,13480,13500,13480,1511
20240216,115700,7476249740,13480,13470,13480,13470,73
20240216,115600,7475266160,13470,13500,13500,13470,1433
20240216,115500,7455945590,13480,13480,13500,13480,166
20240216,115400,7453706250,13480,13480,13500,13470,6306
20240216,115300,7368657740,13480,13490,13490,13480,917
20240216,115200,7356290010,13480,13490,13490,13480,703
20240216,115100,7346807480,13500,13500,13500,13490,269
20240216,115000,7343177180,13490,13490,13500,13490,277
20240216,114900,7339439900,13490,13490,13500,13490,89
20240216,114800,7338238470,13490,13490,13500,13490,494
20240216,114700,7331573560,13490,13490,13500,13490,339
20240216,114600,7326999760,13490,13500,13500,13490,169
20240216,114500,7324718300,13500,13510,13510,13500,960
20240216,114400,7311751450,13500,13510,13510,13500,1114
20240216,114300,7296711510,13500,13510,13510,13500,283
20240216,114200,7292889480,13500,13510,13510,13500,277
20240216,114100,7289148610,13500,13500,13510,13500,203
20240216,114000,7286406970,13500,13500,13510,13500,880
20240216,113900,7274519670,13510,13510,13510,13500,1338
20240216,113800,7256443560,13510,13500,13510,13500,272
20240216,113700,7252771350,13500,13500,13510,13500,260
20240216,113600,7249260230,13500,13510,13520,13500,132
20240216,113500,7247476810,13510,13520,13520,13500,206
20240216,113400,7244694280,13510,13520,13520,13500,3715
20240216,113300,7194501050,13520,13520,13520,13510,293
20240216,113200,7190540260,13510,13510,13520,13510,1509
20240216,113100,7170139450,13520,13520,13520,13510,5940
20240216,113000,7089834020,13510,13510,13520,13500,3819
20240216,112900,7038244320,13500,13510,13510,13490,1811
20240216,112800,7013796550,13500,13510,13510,13500,638
20240216,112700,7005183250,13500,13500,13510,13490,743
20240216,112600,6995148940,13500,13500,13510,13490,2428
20240216,112500,6962369720,13510,13500,13510,13490,7163
20240216,112400,6865614840,13500,13480,13500,13480,12348
20240216,112300,6698939020,13480,13480,13490,13480,711
20240216,112200,6689354050,13480,13490,13500,13480,5473
20240216,112100,6615522950,13490,13470,13490,13470,473
20240216,112000,6609145590,13470,13480,13480,13470,1095
20240216,111900,6594385710,13480,13490,13490,13470,236
20240216,111800,6591204360,13480,13470,13490,13470,8275
20240216,111700,6479605860,13460,13470,13480,13460,1783
20240216,111600,6455588990,13480,13470,13480,13460,1959
20240216,111500,6429202310,13470,13470,13470,13460,297
20240216,111400,6425202700,13460,13470,13470,13460,914
20240216,111300,6412892060,13460,13460,13470,13460,1166
20240216,111200,6397187980,13460,13460,13460,13450,3966
20240216,111100,6343808260,13460,13460,13460,13440,1161
20240216,111000,6328197920,13450,13450,13450,13430,5083
20240216,110900,6259850270,13430,13430,13440,13430,2575
20240216,110800,6225242480,13430,13440,13440,13430,140
20240216,110700,6223361690,13430,13440,13440,13430,530
20240216,110600,6216240460,13440,13440,13450,13440,302
20240216,110500,6212180340,13440,13430,13450,13430,1303
20240216,110400,6194668070,13440,13450,13450,13440,456
20240216,110300,6188538280,13450,13440,13450,13440,2097
20240216,110200,6160344910,13430,13440,13450,13430,1173
20240216,110100,6144578620,13430,13430,13440,13420,727
20240216,110000,6134814840,13430,13430,13430,13420,225
20240216,105900,6131794590,13430,13450,13450,13430,1276
20240216,105800,6114650080,13450,13440,13450,13440,714
20240216,105700,6105050830,13440,13430,13440,13430,2214
20240216,105600,6075296530,13430,13430,13440,13430,149
20240216,105500,6073295100,13430,13420,13430,13420,305
20240216,105400,6069199620,13420,13420,13430,13420,225
20240216,105300,6066179750,13420,13430,13430,13420,5742
20240216,105200,5989064960,13420,13420,13430,13420,543
20240216,105100,5981777190,13420,13420,13430,13420,825
20240216,105000,5970705340,13420,13420,13420,13410,2212
20240216,104900,5941026790,13420,13400,13420,13400,2792
20240216,104800,5903586000,13410,13400,13410,13400,2133
20240216,104700,5874984580,13410,13400,13410,13400,160
20240216,104600,5872840070,13410,13400,13410,13400,99
20240216,104500,5871512710,13400,13400,13400,13390,205
20240216,104400,5868767060,13390,13400,13410,13390,1247
20240216,104300,5852057370,13400,13400,13400,13390,1737
20240216,104200,5828781670,13400,13390,13400,13390,1942
20240216,104100,5802760730,13390,13410,13410,13390,4808
20240216,104000,5738332620,13400,13400,13410,13400,400
20240216,103900,5732968720,13400,13410,13410,13400,253
20240216,103800,5729577860,13410,13400,13410,13400,1390
20240216,103700,5710951510,13400,13400,13400,13390,3191
20240216,103600,5668193670,13390,13400,13400,13390,690
20240216,103500,5658953980,13390,13400,13400,13390,278
20240216,103400,5655230220,13400,13390,13400,13390,161
20240216,103300,5653073080,13400,13400,13410,13390,6823
20240216,103200,5561646180,13400,13410,13410,13400,2712
20240216,103100,5525278530,13410,13410,13410,13400,86
20240216,103000,5524125370,13410,13410,13410,13400,580
20240216,102900,5516349740,13400,13420,13420,13400,1070
20240216,102800,5502003180,13410,13420,13420,13410,5999
20240216,102700,5421555260,13420,13430,13430,13420,1490
20240216,102600,5401558970,13420,13420,13430,13420,367
20240216,102500,5396633210,13420,13420,13430,13410,4643
20240216,102400,5334323980,13420,13420,13420,13410,4539
20240216,102300,5273412830,13410,13420,13420,13410,366
20240216,102200,5268502510,13420,13410,13430,13410,29
20240216,102100,5268113340,13410,13410,13430,13410,63
20240216,102000,5267267990,13410,13420,13440,13410,1795
20240216,101900,5243177530,13410,13420,13420,13410,257
20240216,101800,5239728700,13420,13440,13440,13420,2911
20240216,101700,5200646030,13450,13450,13460,13440,1439
20240216,101600,5181297380,13450,13450,13450,13440,2138
20240216,101500,5152546340,13450,13430,13450,13420,3561
20240216,101400,5104710100,13440,13430,13440,13430,663
20240216,101300,5095805960,13440,13440,13440,13430,208
20240216,101200,5093010500,13440,13430,13440,13430,1980
20240216,101100,5066408550,13430,13430,13430,13410,1121
20240216,101000,5051373030,13430,13410,13430,13410,6959
20240216,100900,4957926940,13400,13420,13430,13400,5105
20240216,100800,4889479580,13420,13430,13430,13410,688
20240216,100700,4880247110,13430,13420,13430,13410,1960
20240216,100600,4853939450,13420,13420,13420,13410,1185
20240216,100500,4838036810,13420,13410,13420,13410,1651
20240216,100400,4815896790,13410,13420,13420,13390,424
20240216,100300,4810215370,13390,13440,13440,13390,12757
20240216,100200,4639216540,13410,13440,13440,13410,782
20240216,100100,4628727080,13420,13450,13450,13410,10877
20240216,100000,4482696900,13450,13440,13450,13430,2331
20240216,095900,4451368270,13450,13450,13450,13440,1072
20240216,095800,4436950930,13450,13460,13460,13450,5516
20240216,095700,4362760630,13460,13450,13470,13450,3556
20240216,095600,4314896290,13460,13470,13470,13450,1182
20240216,095500,4298981520,13460,13470,13470,13460,1143
20240216,095400,4283591020,13480,13470,13480,13460,798
20240216,095300,4272841950,13470,13490,13490,13470,1504
20240216,095200,4252565680,13490,13490,13490,13460,850
20240216,095100,4241099360,13490,13460,13500,13460,310
20240216,095000,4236924920,13460,13500,13500,13460,9
20240216,094900,4236803620,13500,13500,13520,13460,488
20240216,094800,4230210720,13460,13450,13530,13450,3307
20240216,094700,4185595260,13450,13460,13530,13450,30877
20240216,094600,3768687220,13450,13460,13460,13450,840
20240216,094500,3757380900,13460,13450,13460,13450,1468
20240216,094400,3737623410,13450,13460,13460,13450,157
20240216,094300,3735510700,13470,13460,13470,13460,722
20240216,094200,3725790070,13470,13470,13470,13470,1014
20240216,094100,3712131490,13470,13480,13480,13470,597
20240216,094000,3704084560,13480,13470,13480,13460,2639
20240216,093900,3668533410,13460,13470,13470,13460,323
20240216,093800,3664182720,13460,13460,13460,13450,1969
20240216,093700,3637680040,13460,13450,13460,13440,3278
20240216,093600,3593590930,13450,13440,13450,13430,2732
20240216,093500,3556876190,13450,13450,13450,13440,1289
20240216,093400,3539540250,13450,13450,13450,13440,128
20240216,093300,3537818770,13450,13450,13450,13430,5072
20240216,093200,3469624440,13450,13440,13450,13430,629
20240216,093100,3461171010,13440,13430,13440,13420,2194
20240216,093000,3431704300,13430,13420,13430,13410,2451
20240216,092900,3398802490,13420,13420,13420,13410,697
20240216,092800,3389449690,13410,13430,13430,13410,6523
20240216,092700,3301923360,13430,13410,13430,13400,7265
20240216,092600,3204500420,13410,13450,13450,13410,47649
20240216,092500,2564336580,13450,13450,13460,13450,1710
20240216,092400,2541336670,13460,13460,13460,13450,5175
20240216,092300,2471728590,13450,13470,13470,13450,1770
20240216,092200,2447904230,13470,13460,13470,13450,2231
20240216,092100,2417868200,13470,13460,13480,13460,321
20240216,092000,2413545300,13450,13480,13480,13450,1584
20240216,091900,2392215470,13480,13480,13490,13450,12386
20240216,091800,2225431900,13490,13490,13490,13480,1359
20240216,091700,2207102750,13490,13520,13520,13490,2836
20240216,091600,2168783070,13520,13520,13540,13500,7560
20240216,091500,2066592450,13520,13520,13530,13510,3518
20240216,091400,2019007190,13520,13520,13530,13520,7412
20240216,091300,1918725760,13520,13500,13520,13490,38713
20240216,091200,1396014080,13490,13480,13500,13470,9811
20240216,091100,1263685870,13470,13480,13490,13470,3268
20240216,091000,1219628870,13490,13490,13490,13480,3814
20240216,090900,1168178110,13480,13460,13490,13460,9146
20240216,090800,1044956940,13460,13460,13460,13450,2003
20240216,090700,1018002670,13450,13440,13460,13440,4143
20240216,090600,962258280,13440,13440,13450,13410,14612
20240216,090500,765846390,13440,13430,13440,13420,2512
20240216,090400,732098320,13440,13450,13450,13420,2642
20240216,090300,696604410,13440,13460,13470,13400,5176
20240216,090200,627149620,13460,13450,13460,13400,7419
20240216,090100,527391190,13450,13500,13500,13450,4325
20240216,090000,469050090,13500,13440,13500,13430,34882