KissMeData/047310/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192700,376467592140,19100,19100,19100,19100,103560
20240215,192600,376467592140,19100,19100,19100,19100,0
20240215,192500,376467592140,19100,19100,19100,19100,0
20240215,192400,376467592140,19100,19100,19100,19100,0
20240215,192300,376467592140,19100,19100,19100,19100,0
20240215,192200,376467592140,19100,19100,19100,19100,0
20240215,192100,376467592140,19100,19100,19100,19100,0
20240215,192000,376467592140,19100,19100,19100,19100,0
20240215,191900,376467592140,19100,19100,19100,19100,0
20240215,191800,376467592140,19100,19100,19100,19100,0
20240215,191700,376467592140,19100,19100,19100,19100,0
20240215,191600,376467592140,19100,19100,19100,19100,0
20240215,191500,376467592140,19100,19100,19100,19100,0
20240215,191400,376467592140,19100,19100,19100,19100,0
20240215,191300,376467592140,19100,19100,19100,19100,0
20240215,191200,376467592140,19100,19100,19100,19100,0
20240215,191100,376467592140,19100,19100,19100,19100,0
20240215,191000,376467592140,19100,19100,19100,19100,0
20240215,190900,376467592140,19100,19100,19100,19100,0
20240215,190800,376467592140,19100,19100,19100,19100,0
20240215,190700,376467592140,19100,19100,19100,19100,0
20240215,190600,376467592140,19100,19100,19100,19100,0
20240215,190500,376467592140,19100,19100,19100,19100,0
20240215,190400,376467592140,19100,19100,19100,19100,0
20240215,190300,376467592140,19100,19100,19100,19100,0
20240215,190200,376467592140,19100,19100,19100,19100,0
20240215,190100,376467592140,19100,19100,19100,19100,0
20240215,190000,376467592140,19100,19100,19100,19100,0
20240215,185900,376467592140,19100,19100,19100,19100,0
20240215,185800,376467592140,19100,19100,19100,19100,0
20240215,185700,376467592140,19100,19100,19100,19100,103560
20240215,185600,376467592140,19100,19100,19100,19100,0
20240215,185500,376467592140,19100,19100,19100,19100,0
20240215,185400,376467592140,19100,19100,19100,19100,0
20240215,185300,376467592140,19100,19100,19100,19100,0
20240215,185200,376467592140,19100,19100,19100,19100,0
20240215,185100,376467592140,19100,19100,19100,19100,0
20240215,185000,376467592140,19100,19100,19100,19100,0
20240215,184900,376467592140,19100,19100,19100,19100,0
20240215,184800,376467592140,19100,19100,19100,19100,0
20240215,184700,376467592140,19100,19100,19100,19100,0
20240215,184600,376467592140,19100,19100,19100,19100,0
20240215,184500,376467592140,19100,19100,19100,19100,0
20240215,184400,376467592140,19100,19100,19100,19100,0
20240215,184300,376467592140,19100,19100,19100,19100,0
20240215,184200,376467592140,19100,19100,19100,19100,0
20240215,184100,376467592140,19100,19100,19100,19100,0
20240215,184000,376467592140,19100,19100,19100,19100,0
20240215,183900,376467592140,19100,19100,19100,19100,0
20240215,183800,376467592140,19100,19100,19100,19100,0
20240215,183700,376467592140,19100,19100,19100,19100,0
20240215,183600,376467592140,19100,19100,19100,19100,0
20240215,183500,376467592140,19100,19100,19100,19100,0
20240215,183400,376467592140,19100,19100,19100,19100,0
20240215,183300,376467592140,19100,19100,19100,19100,0
20240215,183200,376467592140,19100,19100,19100,19100,0
20240215,183100,376467592140,19100,19100,19100,19100,0
20240215,183000,376467592140,19100,19100,19100,19100,0
20240215,182900,376467592140,19100,19100,19100,19100,0
20240215,182800,376467592140,19100,19100,19100,19100,0
20240215,182700,376467592140,19100,19100,19100,19100,103560
20240215,182600,376467592140,19100,19100,19100,19100,0
20240215,182500,376467592140,19100,19100,19100,19100,0
20240215,182400,376467592140,19100,19100,19100,19100,0
20240215,182300,376467592140,19100,19100,19100,19100,0
20240215,182200,376467592140,19100,19100,19100,19100,0
20240215,182100,376467592140,19100,19100,19100,19100,0
20240215,182000,376467592140,19100,19100,19100,19100,0
20240215,181900,376467592140,19100,19100,19100,19100,0
20240215,181800,376467592140,19100,19100,19100,19100,0
20240215,181700,376467592140,19100,19100,19100,19100,0
20240215,181600,376467592140,19100,19100,19100,19100,0
20240215,181500,376467592140,19100,19100,19100,19100,0
20240215,181400,376467592140,19100,19100,19100,19100,0
20240215,181300,376467592140,19100,19100,19100,19100,0
20240215,181200,376467592140,19100,19100,19100,19100,0
20240215,181100,376467592140,19100,19100,19100,19100,0
20240215,181000,376467592140,19100,19100,19100,19100,0
20240215,180900,376467592140,19100,19100,19100,19100,0
20240215,180800,376467592140,19100,19100,19100,19100,0
20240215,180700,376467592140,19100,19100,19100,19100,0
20240215,180600,376467592140,19100,19100,19100,19100,0
20240215,180500,376467592140,19100,19100,19100,19100,0
20240215,180400,376467592140,19100,19100,19100,19100,0
20240215,180300,376467592140,19100,19100,19100,19100,0
20240215,180200,376467592140,19100,19100,19100,19100,0
20240215,180100,376467592140,19100,19100,19100,19100,0
20240215,180000,376467592140,19100,19100,19100,19100,0
20240215,175900,376467592140,19100,19100,19100,19100,0
20240215,175800,376467592140,19100,19100,19100,19100,0
20240215,175700,376467592140,19100,19100,19100,19100,103560
20240215,175600,376467592140,19100,19100,19100,19100,0
20240215,175500,376467592140,19100,19100,19100,19100,0
20240215,175400,376467592140,19100,19100,19100,19100,0
20240215,175300,376467592140,19100,19100,19100,19100,0
20240215,175200,376467592140,19100,19100,19100,19100,0
20240215,175100,376467592140,19100,19100,19100,19100,0
20240215,175000,376467592140,19100,19100,19100,19100,0
20240215,174900,376467592140,19100,19100,19100,19100,0
20240215,174800,376467592140,19100,19100,19100,19100,0
20240215,174700,376467592140,19100,19100,19100,19100,0
20240215,174600,376467592140,19100,19100,19100,19100,0
20240215,174500,376467592140,19100,19100,19100,19100,0
20240215,174400,376467592140,19100,19100,19100,19100,0
20240215,174300,376467592140,19100,19100,19100,19100,0
20240215,174200,376467592140,19100,19100,19100,19100,0
20240215,174100,376467592140,19100,19100,19100,19100,0
20240215,174000,376467592140,19100,19100,19100,19100,0
20240215,173900,376467592140,19100,19100,19100,19100,0
20240215,173800,376467592140,19100,19100,19100,19100,0
20240215,173700,376467592140,19100,19100,19100,19100,0
20240215,173600,376467592140,19100,19100,19100,19100,0
20240215,173500,376467592140,19100,19100,19100,19100,0
20240215,173400,376467592140,19100,19100,19100,19100,0
20240215,173300,376467592140,19100,19100,19100,19100,0
20240215,173200,376467592140,19100,19100,19100,19100,0
20240215,173100,376467592140,19100,19100,19100,19100,0
20240215,173000,376467592140,19100,19100,19100,19100,0
20240215,172900,376467592140,19100,19100,19100,19100,0
20240215,172800,376467592140,19100,19100,19100,19100,0
20240215,172700,376467592140,19100,19100,19100,19100,103560
20240215,172600,376467592140,19100,19100,19100,19100,0
20240215,172500,376467592140,19100,19100,19100,19100,0
20240215,172400,376467592140,19100,19100,19100,19100,0
20240215,172300,376467592140,19100,19100,19100,19100,0
20240215,172200,376467592140,19100,19100,19100,19100,0
20240215,172100,376467592140,19100,19100,19100,19100,0
20240215,172000,376467592140,19100,19100,19100,19100,0
20240215,171900,376467592140,19100,19100,19100,19100,0
20240215,171800,376467592140,19100,19100,19100,19100,0
20240215,171700,376467592140,19100,19100,19100,19100,0
20240215,171600,376467592140,19100,19100,19100,19100,0
20240215,171500,376467592140,19100,19100,19100,19100,0
20240215,171400,376467592140,19100,19100,19100,19100,0
20240215,171300,376467592140,19100,19100,19100,19100,0
20240215,171200,376467592140,19100,19100,19100,19100,0
20240215,171100,376467592140,19100,19100,19100,19100,0
20240215,171000,376467592140,19100,19100,19100,19100,0
20240215,170900,376467592140,19100,19100,19100,19100,0
20240215,170800,376467592140,19100,19100,19100,19100,0
20240215,170700,376467592140,19100,19100,19100,19100,0
20240215,170600,376467592140,19100,19100,19100,19100,0
20240215,170500,376467592140,19100,19100,19100,19100,0
20240215,170400,376467592140,19100,19100,19100,19100,0
20240215,170300,376467592140,19100,19100,19100,19100,0
20240215,170200,376467592140,19100,19100,19100,19100,0
20240215,170100,376467592140,19100,19100,19100,19100,0
20240215,170000,376467592140,19100,19100,19100,19100,0
20240215,165900,376467592140,19100,19100,19100,19100,0
20240215,165800,376467592140,19100,19100,19100,19100,0
20240215,165700,376467592140,19100,19100,19100,19100,103560
20240215,165600,376467592140,19100,19100,19100,19100,0
20240215,165500,376467592140,19100,19100,19100,19100,0
20240215,165400,376467592140,19100,19100,19100,19100,0
20240215,165300,376467592140,19100,19100,19100,19100,0
20240215,165200,376467592140,19100,19100,19100,19100,0
20240215,165100,376467592140,19100,19100,19100,19100,0
20240215,165000,376467592140,19100,19100,19100,19100,0
20240215,164900,376467592140,19100,19100,19100,19100,0
20240215,164800,376467592140,19100,19100,19100,19100,0
20240215,164700,376467592140,19100,19100,19100,19100,0
20240215,164600,376467592140,19100,19100,19100,19100,0
20240215,164500,376467592140,19100,19100,19100,19100,0
20240215,164400,376467592140,19100,19100,19100,19100,0
20240215,164300,376467592140,19100,19100,19100,19100,0
20240215,164200,376467592140,19100,19100,19100,19100,0
20240215,164100,376467592140,19100,19100,19100,19100,0
20240215,164000,376467592140,19100,19100,19100,19100,0
20240215,163900,376467592140,19100,19100,19100,19100,0
20240215,163800,376467592140,19100,19100,19100,19100,0
20240215,163700,376467592140,19100,19100,19100,19100,0
20240215,163600,376467592140,19100,19100,19100,19100,0
20240215,163500,376467592140,19100,19100,19100,19100,0
20240215,163400,376467592140,19100,19100,19100,19100,0
20240215,163300,376467592140,19100,19100,19100,19100,0
20240215,163200,376467592140,19100,19100,19100,19100,0
20240215,163100,376467592140,19100,19100,19100,19100,0
20240215,163000,376467592140,19100,19100,19100,19100,0
20240215,162900,376467592140,19100,19100,19100,19100,0
20240215,162800,376467592140,19100,19100,19100,19100,0
20240215,162700,376467592140,19100,19100,19100,19100,103560
20240215,162600,376467592140,19100,19100,19100,19100,0
20240215,162500,376467592140,19100,19100,19100,19100,0
20240215,162400,376467592140,19100,19100,19100,19100,0
20240215,162300,376467592140,19100,19100,19100,19100,0
20240215,162200,376467592140,19100,19100,19100,19100,0
20240215,162100,376467592140,19100,19100,19100,19100,0
20240215,162000,376467592140,19100,19100,19100,19100,0
20240215,161900,376467592140,19100,19100,19100,19100,0
20240215,161800,376467592140,19100,19100,19100,19100,0
20240215,161700,376467592140,19100,19100,19100,19100,0
20240215,161600,376467592140,19100,19100,19100,19100,0
20240215,161500,376467592140,19100,19100,19100,19100,0
20240215,161400,376467592140,19100,19100,19100,19100,0
20240215,161300,376467592140,19100,19100,19100,19100,0
20240215,161200,376467592140,19100,19100,19100,19100,0
20240215,161100,376467592140,19100,19100,19100,19100,0
20240215,161000,376467592140,19100,19100,19100,19100,0
20240215,160900,376467592140,19100,19100,19100,19100,0
20240215,160800,376467592140,19100,19100,19100,19100,0
20240215,160700,376467592140,19100,19100,19100,19100,0
20240215,160600,376467592140,19100,19100,19100,19100,0
20240215,160500,376467592140,19100,19100,19100,19100,0
20240215,160400,376467592140,19100,19100,19100,19100,0
20240215,160300,376467592140,19100,19100,19100,19100,0
20240215,160200,376467592140,19100,19100,19100,19100,0
20240215,160100,376467592140,19100,19100,19100,19100,0
20240215,160000,376467592140,19100,19100,19100,19100,0
20240215,155900,376467592140,19100,19100,19100,19100,0
20240215,155800,376467592140,19100,19100,19100,19100,0
20240215,155700,376467592140,19100,19100,19100,19100,103560
20240215,155600,376467592140,19100,19100,19100,19100,0
20240215,155500,376467592140,19100,19100,19100,19100,0
20240215,155400,376467592140,19100,19100,19100,19100,0
20240215,155300,376467592140,19100,19100,19100,19100,0
20240215,155200,376467592140,19100,19100,19100,19100,0
20240215,155100,376467592140,19100,19100,19100,19100,0
20240215,155000,376467592140,19100,19100,19100,19100,0
20240215,154900,376467592140,19100,19100,19100,19100,0
20240215,154800,376467592140,19100,19100,19100,19100,0
20240215,154700,376467592140,19100,19100,19100,19100,0
20240215,154600,376467592140,19100,19100,19100,19100,0
20240215,154500,376467592140,19100,19100,19100,19100,0
20240215,154400,376467592140,19100,19100,19100,19100,0
20240215,154300,376467592140,19100,19100,19100,19100,0
20240215,154200,376467592140,19100,19100,19100,19100,0
20240215,154100,376467592140,19100,19100,19100,19100,0
20240215,154000,376467592140,19100,19100,19100,19100,0
20240215,153900,376467592140,19100,19100,19100,19100,0
20240215,153800,376467592140,19100,19100,19100,19100,0
20240215,153700,376467592140,19100,19100,19100,19100,0
20240215,153600,376467592140,19100,19100,19100,19100,0
20240215,153500,376467592140,19100,19100,19100,19100,0
20240215,153400,376467592140,19100,19100,19100,19100,0
20240215,153300,376467592140,19100,19100,19100,19100,0
20240215,153200,376467592140,19100,19100,19100,19100,0
20240215,153100,376467592140,19100,19100,19100,19100,0
20240215,153000,376467592140,19100,19100,19100,19100,103560
20240215,152900,374489596140,19110,19110,19110,19110,0
20240215,152800,374489596140,19110,19110,19110,19110,0
20240215,152700,374489596140,19110,19110,19110,19110,0
20240215,152600,374489596140,19110,19110,19110,19110,0
20240215,152500,374489596140,19110,19110,19110,19110,0
20240215,152400,374489596140,19110,19110,19110,19110,0
20240215,152300,374489596140,19110,19110,19110,19110,0
20240215,152200,374489596140,19110,19110,19110,19110,0
20240215,152100,374489596140,19110,19110,19110,19110,0
20240215,152000,374489596140,19110,19110,19110,19110,0
20240215,151900,374489596140,19110,19100,19120,19070,79459
20240215,151800,372972089210,19080,18910,19100,18900,71680
20240215,151700,371609421340,18910,18870,18920,18750,49282
20240215,151600,370679710740,18870,18900,18930,18860,26414
20240215,151500,370180657650,18900,18790,18930,18770,30426
20240215,151400,369606994700,18800,18780,18820,18730,35763
20240215,151300,368935848720,18780,18810,18810,18770,27194
20240215,151200,368425038680,18800,18860,18910,18800,26322
20240215,151100,367928850600,18860,18840,18900,18780,36168
20240215,151000,367247485540,18840,18930,18950,18840,32019
20240215,150900,366642695520,18930,19000,19020,18930,57974
20240215,150800,365542603580,19010,18770,19030,18760,132255
20240215,150700,363043200100,18770,18750,18780,18690,46562
20240215,150600,362171155140,18750,18740,18760,18650,61196
20240215,150500,361026583480,18750,18730,18790,18710,54420
20240215,150400,360005862280,18750,18890,18890,18670,84837
20240215,150300,358413826230,18890,18950,18960,18780,72359
20240215,150200,357051035650,18940,18930,19010,18870,71446
20240215,150100,355698269540,18930,19130,19150,18900,73675
20240215,150000,354296731010,19130,19220,19230,19110,56353
20240215,145900,353216112320,19210,19170,19240,19160,20383
20240215,145800,352824835980,19170,19300,19300,19160,28324
20240215,145700,352280334000,19290,19270,19300,19260,9827
20240215,145600,352090838530,19270,19390,19390,19250,17280
20240215,145500,351757082040,19390,19350,19390,19340,6958
20240215,145400,351622356570,19350,19310,19360,19290,16022
20240215,145300,351312900580,19320,19380,19420,19310,16179
20240215,145200,350999782670,19380,19440,19440,19380,15033
20240215,145100,350707845350,19430,19470,19480,19430,9210
20240215,145000,350528718060,19480,19450,19480,19410,6203
20240215,144900,350408149870,19450,19490,19500,19400,25599
20240215,144800,349910044910,19500,19490,19540,19460,26621
20240215,144700,349390870860,19480,19430,19480,19430,9552
20240215,144600,349205020610,19430,19500,19510,19420,25575
20240215,144500,348707320520,19500,19390,19530,19390,63548
20240215,144400,347469425080,19390,19350,19400,19340,23123
20240215,144300,347021486290,19350,19330,19360,19320,21196
20240215,144200,346611661220,19330,19290,19340,19280,11305
20240215,144100,346393343620,19290,19250,19300,19250,9514
20240215,144000,346209871150,19250,19200,19250,19180,14234
20240215,143900,345936485820,19190,19240,19240,19190,9989
20240215,143800,345744533730,19230,19270,19270,19220,12840
20240215,143700,345497386120,19270,19210,19280,19200,16648
20240215,143600,345177230900,19200,19210,19210,19170,9539
20240215,143500,344994151800,19200,19220,19240,19200,17659
20240215,143400,344654714990,19220,19170,19250,19140,33968
20240215,143300,344003690010,19180,19200,19210,19150,37479
20240215,143200,343284727720,19200,19330,19330,19140,50987
20240215,143100,342305576900,19330,19320,19350,19300,26519
20240215,143000,341793298170,19330,19360,19370,19330,7701
20240215,142900,341644280890,19360,19390,19390,19360,5898
20240215,142800,341530037420,19380,19370,19400,19340,18144
20240215,142700,341178548850,19370,19340,19390,19300,25101
20240215,142600,340693388970,19350,19390,19390,19330,10612
20240215,142500,340488068550,19390,19350,19390,19320,27860
20240215,142400,339949104130,19360,19410,19410,19350,18841
20240215,142300,339584085230,19400,19370,19420,19360,14377
20240215,142200,339305323620,19360,19410,19420,19360,19434
20240215,142100,338928385600,19420,19420,19450,19420,9329
20240215,142000,338747130000,19420,19430,19440,19410,13618
20240215,141900,338482685330,19430,19460,19480,19430,11819
20240215,141800,338252757300,19500,19510,19530,19450,13904
20240215,141700,337981820370,19530,19540,19560,19490,9161
20240215,141600,337802873100,19550,19520,19560,19490,7144
20240215,141500,337663367220,19510,19510,19530,19500,2865
20240215,141400,337607470740,19510,19490,19530,19490,4144
20240215,141300,337526631700,19490,19540,19550,19480,4805
20240215,141200,337432869620,19540,19490,19550,19490,6127
20240215,141100,337313258270,19490,19470,19490,19460,2716
20240215,141000,337260358400,19470,19470,19480,19440,11222
20240215,140900,337041984120,19480,19520,19520,19470,7510
20240215,140800,336895553110,19520,19570,19570,19500,9014
20240215,140700,336719498650,19560,19550,19570,19530,9792
20240215,140600,336528067510,19550,19530,19550,19510,6881
20240215,140500,336393626250,19530,19520,19540,19510,5514
20240215,140400,336286007420,19520,19550,19550,19510,6007
20240215,140300,336168671740,19550,19500,19550,19480,9622
20240215,140200,335980938820,19490,19450,19520,19450,14343
20240215,140100,335701506560,19460,19450,19460,19430,11235
20240215,140000,335483029450,19450,19470,19470,19450,5135
20240215,135900,335383108560,19460,19480,19480,19460,5851
20240215,135800,335269168800,19470,19500,19510,19460,14981
20240215,135700,334977151960,19490,19460,19510,19450,6173
20240215,135600,334856928720,19460,19460,19470,19440,8825
20240215,135500,334685239490,19450,19410,19480,19410,14510
20240215,135400,334403203490,19410,19440,19460,19400,25696
20240215,135300,333904459720,19450,19470,19480,19430,28047
20240215,135200,333358790400,19470,19560,19560,19470,35723
20240215,135100,332662014310,19560,19580,19580,19550,4614
20240215,135000,332571759500,19580,19580,19590,19550,6549
20240215,134900,332443594280,19580,19600,19620,19570,4813
20240215,134800,332349275300,19600,19580,19620,19540,18036
20240215,134700,331996239180,19590,19600,19610,19550,13163
20240215,134600,331738583340,19600,19630,19630,19600,6630
20240215,134500,331608561720,19610,19620,19640,19580,9581
20240215,134400,331420712640,19620,19660,19670,19600,16887
20240215,134300,331089098450,19670,19670,19670,19630,7857
20240215,134200,330934761430,19650,19700,19710,19630,31867
20240215,134100,330307366530,19700,19680,19750,19670,34229
20240215,134000,329633011400,19680,19690,19690,19600,13706
20240215,133900,329363661300,19680,19570,19730,19570,45318
20240215,133800,328472194820,19560,19550,19580,19510,8109
20240215,133700,328313714760,19550,19570,19570,19510,8518
20240215,133600,328147255880,19570,19510,19590,19510,11283
20240215,133500,327926642080,19510,19480,19520,19470,12189
20240215,133400,327689118710,19490,19490,19500,19460,6938
20240215,133300,327554013070,19480,19550,19550,19480,11100
20240215,133200,327337476940,19550,19570,19580,19520,10825
20240215,133100,327125783550,19570,19590,19620,19540,15180
20240215,133000,326828518020,19590,19500,19600,19470,24311
20240215,132900,326352978370,19500,19440,19520,19420,14620
20240215,132800,326068554680,19450,19460,19460,19450,10940
20240215,132700,325855692760,19460,19480,19490,19450,12672
20240215,132600,325608926450,19490,19530,19530,19480,15263
20240215,132500,325311091230,19530,19490,19530,19460,12188
20240215,132400,325073570810,19480,19460,19500,19420,11111
20240215,132300,324857330030,19460,19500,19510,19460,21530
20240215,132200,324437885300,19510,19450,19510,19440,8039
20240215,132100,324281326660,19460,19440,19460,19430,14754
20240215,132000,323994468100,19440,19370,19470,19370,24830
20240215,131900,323512547700,19390,19420,19420,19320,49214
20240215,131800,322559576390,19420,19490,19520,19420,17677
20240215,131700,322215678930,19470,19510,19510,19420,32640
20240215,131600,321580768650,19510,19580,19590,19510,22271
20240215,131500,321145508410,19580,19510,19590,19490,23179
20240215,131400,320692251100,19520,19430,19540,19410,34521
20240215,131300,320020701240,19400,19540,19550,19320,90064
20240215,131200,318270329750,19560,19560,19590,19540,32240
20240215,131100,317639913840,19560,19710,19710,19550,33432
20240215,131000,316983820980,19710,19730,19740,19700,5161
20240215,130900,316882080330,19730,19710,19750,19680,15725
20240215,130800,316572163010,19700,19760,19770,19700,17032
20240215,130700,316236104010,19750,19770,19780,19750,10423
20240215,130600,316030172450,19770,19780,19790,19760,7953
20240215,130500,315872900950,19780,19790,19820,19760,20221
20240215,130400,315472713360,19800,19770,19800,19760,11382
20240215,130300,315247566570,19770,19760,19770,19750,11854
20240215,130200,315013313600,19760,19730,19770,19720,12751
20240215,130100,314761548670,19740,19730,19750,19700,20305
20240215,130000,314361051140,19730,19680,19730,19680,18462
20240215,125900,313997338110,19680,19670,19690,19660,7136
20240215,125800,313856892880,19660,19620,19670,19590,18785
20240215,125700,313488376400,19620,19690,19700,19610,15688
20240215,125600,313180135620,19700,19710,19710,19660,15360
20240215,125500,312877843070,19710,19610,19720,19570,32666
20240215,125400,312236400000,19610,19530,19660,19520,40857
20240215,125300,311435910900,19530,19770,19770,19520,71570
20240215,125200,310027818770,19770,19800,19820,19750,12042
20240215,125100,309789573890,19820,19770,19880,19760,29010
20240215,125000,309214709520,19770,19750,19780,19730,38850
20240215,124900,308447431430,19750,19780,19780,19750,16690
20240215,124800,308117541960,19770,19780,19780,19760,23424
20240215,124700,307654449890,19780,19830,19850,19770,34791
20240215,124600,306965966810,19830,19850,19860,19810,18586
20240215,124500,306597309680,19860,19860,19880,19850,7310
20240215,124400,306452067150,19860,19870,19880,19860,5625
20240215,124300,306340315800,19870,19870,19880,19850,6080
20240215,124200,306219527970,19850,19870,19890,19840,17264
20240215,124100,305876714850,19870,19870,19880,19860,15033
20240215,124000,305577994030,19890,19920,19930,19880,26492
20240215,123900,305050606000,19920,19860,19930,19860,29715
20240215,123800,304459242470,19870,19880,19890,19860,14183
20240215,123700,304177354190,19880,19790,19890,19790,21169
20240215,123600,303757416650,19790,19820,19820,19790,12833
20240215,123500,303503286020,19820,19810,19840,19790,16341
20240215,123400,303179463530,19800,19800,19810,19790,8714
20240215,123300,303006907250,19790,19850,19850,19790,21618
20240215,123200,302578579130,19840,19860,19880,19840,16360
20240215,123100,302253686610,19860,19870,19900,19840,25781
20240215,123000,301741478520,19860,19800,19870,19790,18079
20240215,122900,301383110600,19780,19760,19810,19750,19976
20240215,122800,300988065620,19760,19770,19780,19720,47960
20240215,122700,300041098620,19770,19820,19820,19770,23480
20240215,122600,299576186750,19820,19830,19830,19760,56697
20240215,122500,298453904410,19830,19880,19900,19810,33081
20240215,122400,297797695430,19880,19920,19930,19880,17623
20240215,122300,297446853770,19920,19920,19940,19890,27459
20240215,122200,296900019560,19920,19890,19920,19860,32509
20240215,122100,296253702080,19880,19840,19900,19840,30468
20240215,122000,295648144940,19840,19950,19950,19840,54276
20240215,121900,294568081320,19910,19990,20000,19910,55865
20240215,121800,293452590460,19980,20050,20100,19980,54394
20240215,121700,292363562660,20100,20050,20100,19950,44442
20240215,121600,291474010220,20050,19940,20100,19930,145688
20240215,121500,288556901240,19930,19930,19940,19910,25490
20240215,121400,288048890420,19920,19920,19940,19900,25826
20240215,121300,287534604730,19930,19980,19980,19920,24232
20240215,121200,287051049740,19980,19940,19980,19880,47764
20240215,121100,286100374140,19910,19980,19990,19910,68325
20240215,121000,284736394880,19980,19940,20000,19940,52320
20240215,120900,283690961030,19940,19940,20000,19930,129395
20240215,120800,281105493240,19940,19880,19950,19880,46026
20240215,120700,280188924040,19880,19830,19920,19790,74017
20240215,120600,278719845970,19830,19920,19950,19820,111037
20240215,120500,276510879550,19920,19920,19920,19850,73703
20240215,120400,275044955920,19920,19800,19920,19800,106661
20240215,120300,272925493300,19820,19690,19850,19680,128714
20240215,120200,270382803340,19680,19680,19710,19640,32697
20240215,120100,269739247810,19670,19720,19730,19640,43472
20240215,120000,268883226110,19720,19510,19740,19490,58667
20240215,115900,267731237340,19520,19480,19550,19460,12204
20240215,115800,267493215150,19480,19550,19560,19480,13442
20240215,115700,267230784260,19550,19500,19560,19440,24806
20240215,115600,266746879240,19500,19460,19500,19460,13829
20240215,115500,266477641560,19460,19580,19580,19460,39923
20240215,115400,265698056130,19570,19600,19600,19560,12885
20240215,115300,265445804070,19590,19580,19640,19570,20524
20240215,115200,265043312160,19580,19610,19630,19550,28613
20240215,115100,264482542680,19620,19550,19620,19520,19203
20240215,115000,264106600480,19510,19650,19680,19510,51886
20240215,114900,263089686440,19650,19640,19660,19540,57269
20240215,114800,261966416670,19630,19520,19700,19490,85288
20240215,114700,260295500820,19510,19420,19520,19410,24002
20240215,114600,259828058100,19430,19380,19440,19370,10337
20240215,114500,259627349390,19380,19310,19390,19300,7835
20240215,114400,259475829880,19320,19340,19340,19310,5034
20240215,114300,259378577090,19340,19310,19390,19260,15864
20240215,114200,259072059970,19310,19350,19350,19270,22561
20240215,114100,258636401430,19350,19380,19390,19340,24344
20240215,114000,258165107620,19380,19410,19420,19380,17659
20240215,113900,257822607090,19420,19430,19470,19400,20210
20240215,113800,257429863520,19430,19420,19470,19400,22798
20240215,113700,256986804060,19470,19560,19560,19410,33420
20240215,113600,256335804120,19560,19400,19600,19390,82679
20240215,113500,254723114410,19400,19370,19400,19360,14384
20240215,113400,254444436320,19360,19420,19440,19360,41976
20240215,113300,253629587240,19420,19390,19420,19390,24871
20240215,113200,253146950820,19400,19410,19410,19350,30207
20240215,113100,252561521050,19410,19330,19410,19310,36685
20240215,113000,251850944820,19330,19250,19350,19230,20112
20240215,112900,251462880000,19250,19320,19350,19210,24043
20240215,112800,250999616420,19320,19400,19400,19320,40398
20240215,112700,250217566580,19400,19320,19420,19310,94166
20240215,112600,248392336250,19320,19270,19340,19240,53889
20240215,112500,247352904980,19270,19220,19280,19210,19298
20240215,112400,246981496350,19220,19290,19290,19190,22594
20240215,112300,246546798830,19290,19250,19290,19220,16773
20240215,112200,246223846060,19240,19240,19260,19210,15639
20240215,112100,245922888650,19230,19210,19260,19160,12257
20240215,112000,245687481640,19210,19260,19290,19210,30114
20240215,111900,245107590730,19260,19270,19330,19220,62712
20240215,111800,243897311530,19250,19140,19300,19140,44607
20240215,111700,243039055600,19140,19070,19160,19070,12510
20240215,111600,242799918440,19070,19100,19110,19030,15722
20240215,111500,242500040460,19100,19060,19100,19050,9490
20240215,111400,242319051300,19050,19030,19060,19020,6914
20240215,111300,242187378510,19030,19030,19030,18980,20732
20240215,111200,241793315690,19020,18990,19030,18980,10652
20240215,111100,241590972280,18990,18990,19050,18980,12124
20240215,111000,241360489540,18990,19060,19070,18940,48452
20240215,110900,240440420670,19070,19110,19120,19050,18018
20240215,110800,240096672210,19120,19140,19150,19100,16745
20240215,110700,239776510590,19140,19200,19200,19130,27432
20240215,110600,239251070830,19200,19190,19210,19130,33175
20240215,110500,238614723900,19190,19130,19190,19100,17255
20240215,110400,238284340160,19130,19100,19140,19080,10994
20240215,110300,238074392930,19070,19130,19140,19070,16900
20240215,110200,237751382400,19130,19050,19140,19040,15646
20240215,110100,237452460890,19050,19060,19070,19040,18361
20240215,110000,237102714090,19060,19100,19100,19040,13332
20240215,105900,236848508170,19100,19060,19130,19050,24253
20240215,105800,236385634640,19070,19030,19080,19010,25845
20240215,105700,235893150810,19030,18950,19050,18920,58932
20240215,105600,234774865410,18950,19040,19050,18950,77265
20240215,105500,233306741740,19030,19100,19110,19030,24974
20240215,105400,232830512860,19090,19160,19160,19090,24724
20240215,105300,232358175820,19150,19110,19160,19110,8454
20240215,105200,232196416560,19120,19130,19130,19110,11454
20240215,105100,231977455330,19120,19190,19190,19120,11897
20240215,105000,231749516230,19190,19130,19190,19120,10482
20240215,104900,231548693980,19130,19100,19130,19070,18795
20240215,104800,231189874980,19100,19190,19190,19100,25273
20240215,104700,230706132450,19190,19190,19230,19160,8603
20240215,104600,230541094240,19190,19250,19270,19180,17644
20240215,104500,230201888730,19250,19180,19320,19180,32895
20240215,104400,229568927860,19180,19210,19230,19140,20633
20240215,104300,229172894110,19220,19120,19220,19110,23333
20240215,104200,228725585810,19110,19090,19120,19070,35704
20240215,104100,228043992100,19140,19150,19210,19040,72160
20240215,104000,226665050330,19190,19220,19260,19150,39463
20240215,103900,225907122220,19210,19220,19230,19210,21700
20240215,103800,225490002660,19220,19280,19290,19210,29718
20240215,103700,224918148990,19280,19310,19340,19280,12538
20240215,103600,224676174810,19310,19270,19370,19260,9283
20240215,103500,224497005810,19270,19350,19400,19260,12687
20240215,103400,224251826020,19350,19390,19400,19340,12578
20240215,103300,224008161510,19390,19400,19410,19390,14974
20240215,103200,223717712100,19400,19440,19450,19370,14320
20240215,103100,223439911480,19440,19340,19490,19290,39108
20240215,103000,222682096490,19340,19230,19340,19160,46135
20240215,102900,221795868050,19230,19320,19330,19220,21158
20240215,102800,221388189070,19320,19300,19340,19290,8208
20240215,102700,221229673780,19300,19390,19400,19220,30623
20240215,102600,220638675490,19390,19390,19430,19350,15205
20240215,102500,220343820720,19390,19430,19450,19320,39249
20240215,102400,219583497360,19440,19360,19450,19350,15593
20240215,102300,219280727630,19360,19470,19480,19320,47610
20240215,102200,218357060560,19480,19420,19500,19410,58606
20240215,102100,217216429630,19420,19370,19440,19330,51729
20240215,102000,216213500060,19360,19320,19360,19240,49055
20240215,101900,215267509030,19310,19280,19350,19260,66867
20240215,101800,213976379530,19260,19160,19280,19150,53445
20240215,101700,212949531750,19150,19100,19160,19010,124675
20240215,101600,210570959660,19100,19280,19280,19050,109004
20240215,101500,208483966340,19280,19350,19360,19250,48680
20240215,101400,207544282520,19350,19370,19380,19330,20928
20240215,101300,207139156460,19370,19400,19430,19360,48700
20240215,101200,206194426590,19400,19320,19410,19310,39379
20240215,101100,205432953050,19320,19330,19330,19280,45886
20240215,101000,204547164410,19290,19280,19370,19230,85961
20240215,100900,202890439140,19280,19400,19450,19260,81846
20240215,100800,201305457590,19400,19550,19550,19380,124608
20240215,100700,198881380750,19550,19520,19550,19520,30569
20240215,100600,198284236230,19530,19600,19650,19520,71903
20240215,100500,196877397180,19580,19730,19730,19560,109665
20240215,100400,194723712980,19720,19760,19770,19720,25755
20240215,100300,194215242470,19760,19720,19790,19720,12620
20240215,100200,193965884150,19720,19940,19940,19710,60848
20240215,100100,192761364290,19940,19880,19990,19850,95502
20240215,100000,190859519450,19870,19750,19970,19740,101044
20240215,095900,188852321540,19750,19760,19780,19730,20886
20240215,095800,188439589170,19770,19710,19800,19700,19917
20240215,095700,188046448920,19710,19810,19820,19700,37173
20240215,095600,187311592320,19810,19780,19830,19740,65544
20240215,095500,186015921400,19770,19660,19780,19650,57601
20240215,095400,184879139190,19680,19620,19680,19550,36586
20240215,095300,184162207510,19620,19640,19680,19600,44099
20240215,095200,183295813470,19640,19480,19680,19460,61681
20240215,095100,182086764910,19490,19610,19630,19450,65983
20240215,095000,180797773420,19590,19500,19620,19420,91873
20240215,094900,179004142050,19440,19730,19730,19430,156341
20240215,094800,175936600280,19730,19800,19800,19730,45805
20240215,094700,175031879240,19830,19760,19870,19740,52226
20240215,094600,173998007970,19750,19780,19800,19750,65891
20240215,094500,172695200040,19780,19770,19830,19770,53712
20240215,094400,171632182590,19770,19770,19820,19760,61271
20240215,094300,170420001520,19770,19800,19990,19740,102908
20240215,094200,168379826890,19800,19930,19930,19710,135952
20240215,094100,165689677450,19960,20050,20150,19930,102744
20240215,094000,163631424020,20100,20050,20150,20000,59195
20240215,093900,162442718920,20000,20100,20200,20000,91937
20240215,093800,160595421820,20150,20150,20350,20100,174667
20240215,093700,157064739670,20150,19940,20250,19940,260149
20240215,093600,151830666220,19940,19780,19960,19770,115985
20240215,093500,149524848990,19780,19790,19880,19710,109051
20240215,093400,147367563120,19780,19920,19920,19760,82284
20240215,093300,145735674860,19920,19890,19970,19820,99042
20240215,093200,143764100070,19890,19840,19930,19760,123570
20240215,093100,141309784900,19830,19920,19930,19610,74206
20240215,093000,139839639300,19920,19740,19950,19610,143641
20240215,092900,137003977610,19730,19830,19890,19690,103452
20240215,092800,134959757450,19820,19920,19970,19820,142802
20240215,092700,132116454570,19910,19750,19980,19700,140267
20240215,092600,129326672500,19710,19620,19800,19360,270844
20240215,092500,124011485900,19610,20000,20050,19610,185188
20240215,092400,120344216980,20000,19830,20100,19800,184368
20240215,092300,116664768560,19830,20050,20250,19750,197721
20240215,092200,112731861460,19950,20300,20400,19950,340360
20240215,092100,105872071240,20300,19970,20450,19950,375091
20240215,092000,98279948240,19950,19200,20150,19200,567696
20240215,091900,87114736150,19210,19200,19380,19140,202672
20240215,091800,83217785270,19190,19310,19340,19070,290444
20240215,091700,77636941350,19310,19410,19550,19010,485344
20240215,091600,68268046240,19410,18970,19450,18790,564641
20240215,091500,57488293170,18980,18700,18990,18700,289256
20240215,091400,52052756610,18670,18670,18670,18670,0
20240215,091300,52052756610,18670,18570,18670,18570,214092
20240215,091200,48061974080,18550,18480,18600,18380,387570
20240215,091100,40893980400,18470,18140,18500,18100,425255
20240215,091000,33108878320,18140,18080,18170,17890,329248
20240215,090900,27186284230,18070,17750,18110,17670,537028
20240215,090800,17560390870,17690,16980,17760,16980,296804
20240215,090700,12420442660,16990,16890,17000,16860,82549
20240215,090600,11021515840,16890,16640,16930,16600,62451
20240215,090500,9975383210,16650,16500,16690,16460,61969
20240215,090400,8951531930,16480,16600,16640,16460,80998
20240215,090300,7612200440,16600,16750,16840,16500,90120
20240215,090200,6108888070,16750,17050,17070,16730,89482
20240215,090100,4597782310,17040,17140,17140,16890,101555
20240215,090000,2869769930,17140,16980,17160,16800,165416