KissMeData/041920/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192400,645029600,6660,6660,6660,6660,3061
20240214,192300,645029600,6660,6660,6660,6660,0
20240214,192200,645029600,6660,6660,6660,6660,0
20240214,192100,645029600,6660,6660,6660,6660,0
20240214,192000,645029600,6660,6660,6660,6660,0
20240214,191900,645029600,6660,6660,6660,6660,0
20240214,191800,645029600,6660,6660,6660,6660,0
20240214,191700,645029600,6660,6660,6660,6660,0
20240214,191600,645029600,6660,6660,6660,6660,0
20240214,191500,645029600,6660,6660,6660,6660,0
20240214,191400,645029600,6660,6660,6660,6660,0
20240214,191300,645029600,6660,6660,6660,6660,0
20240214,191200,645029600,6660,6660,6660,6660,0
20240214,191100,645029600,6660,6660,6660,6660,0
20240214,191000,645029600,6660,6660,6660,6660,0
20240214,190900,645029600,6660,6660,6660,6660,0
20240214,190800,645029600,6660,6660,6660,6660,0
20240214,190700,645029600,6660,6660,6660,6660,0
20240214,190600,645029600,6660,6660,6660,6660,0
20240214,190500,645029600,6660,6660,6660,6660,0
20240214,190400,645029600,6660,6660,6660,6660,0
20240214,190300,645029600,6660,6660,6660,6660,0
20240214,190200,645029600,6660,6660,6660,6660,0
20240214,190100,645029600,6660,6660,6660,6660,0
20240214,190000,645029600,6660,6660,6660,6660,0
20240214,185900,645029600,6660,6660,6660,6660,0
20240214,185800,645029600,6660,6660,6660,6660,0
20240214,185700,645029600,6660,6660,6660,6660,0
20240214,185600,645029600,6660,6660,6660,6660,0
20240214,185500,645029600,6660,6660,6660,6660,0
20240214,185400,645029600,6660,6660,6660,6660,3061
20240214,185300,645029600,6660,6660,6660,6660,0
20240214,185200,645029600,6660,6660,6660,6660,0
20240214,185100,645029600,6660,6660,6660,6660,0
20240214,185000,645029600,6660,6660,6660,6660,0
20240214,184900,645029600,6660,6660,6660,6660,0
20240214,184800,645029600,6660,6660,6660,6660,0
20240214,184700,645029600,6660,6660,6660,6660,0
20240214,184600,645029600,6660,6660,6660,6660,0
20240214,184500,645029600,6660,6660,6660,6660,0
20240214,184400,645029600,6660,6660,6660,6660,0
20240214,184300,645029600,6660,6660,6660,6660,0
20240214,184200,645029600,6660,6660,6660,6660,0
20240214,184100,645029600,6660,6660,6660,6660,0
20240214,184000,645029600,6660,6660,6660,6660,0
20240214,183900,645029600,6660,6660,6660,6660,0
20240214,183800,645029600,6660,6660,6660,6660,0
20240214,183700,645029600,6660,6660,6660,6660,0
20240214,183600,645029600,6660,6660,6660,6660,0
20240214,183500,645029600,6660,6660,6660,6660,0
20240214,183400,645029600,6660,6660,6660,6660,0
20240214,183300,645029600,6660,6660,6660,6660,0
20240214,183200,645029600,6660,6660,6660,6660,0
20240214,183100,645029600,6660,6660,6660,6660,0
20240214,183000,645029600,6660,6660,6660,6660,0
20240214,182900,645029600,6660,6660,6660,6660,0
20240214,182800,645029600,6660,6660,6660,6660,0
20240214,182700,645029600,6660,6660,6660,6660,0
20240214,182600,645029600,6660,6660,6660,6660,0
20240214,182500,645029600,6660,6660,6660,6660,0
20240214,182400,645029600,6660,6660,6660,6660,3061
20240214,182300,645029600,6660,6660,6660,6660,0
20240214,182200,645029600,6660,6660,6660,6660,0
20240214,182100,645029600,6660,6660,6660,6660,0
20240214,182000,645029600,6660,6660,6660,6660,0
20240214,181900,645029600,6660,6660,6660,6660,0
20240214,181800,645029600,6660,6660,6660,6660,0
20240214,181700,645029600,6660,6660,6660,6660,0
20240214,181600,645029600,6660,6660,6660,6660,0
20240214,181500,645029600,6660,6660,6660,6660,0
20240214,181400,645029600,6660,6660,6660,6660,0
20240214,181300,645029600,6660,6660,6660,6660,0
20240214,181200,645029600,6660,6660,6660,6660,0
20240214,181100,645029600,6660,6660,6660,6660,0
20240214,181000,645029600,6660,6660,6660,6660,0
20240214,180900,645029600,6660,6660,6660,6660,0
20240214,180800,645029600,6660,6660,6660,6660,0
20240214,180700,645029600,6660,6660,6660,6660,0
20240214,180600,645029600,6660,6660,6660,6660,0
20240214,180500,645029600,6660,6660,6660,6660,0
20240214,180400,645029600,6660,6660,6660,6660,0
20240214,180300,645029600,6660,6660,6660,6660,0
20240214,180200,645029600,6660,6660,6660,6660,0
20240214,180100,645029600,6660,6660,6660,6660,0
20240214,180000,645029600,6660,6660,6660,6660,0
20240214,175900,645029600,6660,6660,6660,6660,0
20240214,175800,645029600,6660,6660,6660,6660,0
20240214,175700,645029600,6660,6660,6660,6660,0
20240214,175600,645029600,6660,6660,6660,6660,0
20240214,175500,645029600,6660,6660,6660,6660,0
20240214,175400,645029600,6660,6660,6660,6660,3061
20240214,175300,645029600,6660,6660,6660,6660,0
20240214,175200,645029600,6660,6660,6660,6660,0
20240214,175100,645029600,6660,6660,6660,6660,0
20240214,175000,645029600,6660,6660,6660,6660,0
20240214,174900,645029600,6660,6660,6660,6660,0
20240214,174800,645029600,6660,6660,6660,6660,0
20240214,174700,645029600,6660,6660,6660,6660,0
20240214,174600,645029600,6660,6660,6660,6660,0
20240214,174500,645029600,6660,6660,6660,6660,0
20240214,174400,645029600,6660,6660,6660,6660,0
20240214,174300,645029600,6660,6660,6660,6660,0
20240214,174200,645029600,6660,6660,6660,6660,0
20240214,174100,645029600,6660,6660,6660,6660,0
20240214,174000,645029600,6660,6660,6660,6660,0
20240214,173900,645029600,6660,6660,6660,6660,0
20240214,173800,645029600,6660,6660,6660,6660,0
20240214,173700,645029600,6660,6660,6660,6660,0
20240214,173600,645029600,6660,6660,6660,6660,0
20240214,173500,645029600,6660,6660,6660,6660,0
20240214,173400,645029600,6660,6660,6660,6660,0
20240214,173300,645029600,6660,6660,6660,6660,0
20240214,173200,645029600,6660,6660,6660,6660,0
20240214,173100,645029600,6660,6660,6660,6660,0
20240214,173000,645029600,6660,6660,6660,6660,0
20240214,172900,645029600,6660,6660,6660,6660,0
20240214,172800,645029600,6660,6660,6660,6660,0
20240214,172700,645029600,6660,6660,6660,6660,0
20240214,172600,645029600,6660,6660,6660,6660,0
20240214,172500,645029600,6660,6660,6660,6660,0
20240214,172400,645029600,6660,6660,6660,6660,3061
20240214,172300,645029600,6660,6660,6660,6660,0
20240214,172200,645029600,6660,6660,6660,6660,0
20240214,172100,645029600,6660,6660,6660,6660,0
20240214,172000,645029600,6660,6660,6660,6660,0
20240214,171900,645029600,6660,6660,6660,6660,0
20240214,171800,645029600,6660,6660,6660,6660,0
20240214,171700,645029600,6660,6660,6660,6660,0
20240214,171600,645029600,6660,6660,6660,6660,0
20240214,171500,645029600,6660,6660,6660,6660,0
20240214,171400,645029600,6660,6660,6660,6660,0
20240214,171300,645029600,6660,6660,6660,6660,0
20240214,171200,645029600,6660,6660,6660,6660,0
20240214,171100,645029600,6660,6660,6660,6660,0
20240214,171000,645029600,6660,6660,6660,6660,0
20240214,170900,645029600,6660,6660,6660,6660,0
20240214,170800,645029600,6660,6660,6660,6660,0
20240214,170700,645029600,6660,6660,6660,6660,0
20240214,170600,645029600,6660,6660,6660,6660,0
20240214,170500,645029600,6660,6660,6660,6660,0
20240214,170400,645029600,6660,6660,6660,6660,0
20240214,170300,645029600,6660,6660,6660,6660,0
20240214,170200,645029600,6660,6660,6660,6660,0
20240214,170100,645029600,6660,6660,6660,6660,0
20240214,170000,645029600,6660,6660,6660,6660,0
20240214,165900,645029600,6660,6660,6660,6660,0
20240214,165800,645029600,6660,6660,6660,6660,0
20240214,165700,645029600,6660,6660,6660,6660,0
20240214,165600,645029600,6660,6660,6660,6660,0
20240214,165500,645029600,6660,6660,6660,6660,0
20240214,165400,645029600,6660,6660,6660,6660,3061
20240214,165300,645029600,6660,6660,6660,6660,0
20240214,165200,645029600,6660,6660,6660,6660,0
20240214,165100,645029600,6660,6660,6660,6660,0
20240214,165000,645029600,6660,6660,6660,6660,0
20240214,164900,645029600,6660,6660,6660,6660,0
20240214,164800,645029600,6660,6660,6660,6660,0
20240214,164700,645029600,6660,6660,6660,6660,0
20240214,164600,645029600,6660,6660,6660,6660,0
20240214,164500,645029600,6660,6660,6660,6660,0
20240214,164400,645029600,6660,6660,6660,6660,0
20240214,164300,645029600,6660,6660,6660,6660,0
20240214,164200,645029600,6660,6660,6660,6660,0
20240214,164100,645029600,6660,6660,6660,6660,0
20240214,164000,645029600,6660,6660,6660,6660,0
20240214,163900,645029600,6660,6660,6660,6660,0
20240214,163800,645029600,6660,6660,6660,6660,0
20240214,163700,645029600,6660,6660,6660,6660,0
20240214,163600,645029600,6660,6660,6660,6660,0
20240214,163500,645029600,6660,6660,6660,6660,0
20240214,163400,645029600,6660,6660,6660,6660,0
20240214,163300,645029600,6660,6660,6660,6660,0
20240214,163200,645029600,6660,6660,6660,6660,0
20240214,163100,645029600,6660,6660,6660,6660,0
20240214,163000,645029600,6660,6660,6660,6660,0
20240214,162900,645029600,6660,6660,6660,6660,0
20240214,162800,645029600,6660,6660,6660,6660,0
20240214,162700,645029600,6660,6660,6660,6660,0
20240214,162600,645029600,6660,6660,6660,6660,0
20240214,162500,645029600,6660,6660,6660,6660,0
20240214,162400,645029600,6660,6660,6660,6660,3061
20240214,162300,645029600,6660,6660,6660,6660,0
20240214,162200,645029600,6660,6660,6660,6660,0
20240214,162100,645029600,6660,6660,6660,6660,0
20240214,162000,645029600,6660,6660,6660,6660,0
20240214,161900,645029600,6660,6660,6660,6660,0
20240214,161800,645029600,6660,6660,6660,6660,0
20240214,161700,645029600,6660,6660,6660,6660,0
20240214,161600,645029600,6660,6660,6660,6660,0
20240214,161500,645029600,6660,6660,6660,6660,0
20240214,161400,645029600,6660,6660,6660,6660,0
20240214,161300,645029600,6660,6660,6660,6660,0
20240214,161200,645029600,6660,6660,6660,6660,0
20240214,161100,645029600,6660,6660,6660,6660,0
20240214,161000,645029600,6660,6660,6660,6660,0
20240214,160900,645029600,6660,6660,6660,6660,0
20240214,160800,645029600,6660,6660,6660,6660,0
20240214,160700,645029600,6660,6660,6660,6660,0
20240214,160600,645029600,6660,6660,6660,6660,0
20240214,160500,645029600,6660,6660,6660,6660,0
20240214,160400,645029600,6660,6660,6660,6660,0
20240214,160300,645029600,6660,6660,6660,6660,0
20240214,160200,645029600,6660,6660,6660,6660,0
20240214,160100,645029600,6660,6660,6660,6660,0
20240214,160000,645029600,6660,6660,6660,6660,0
20240214,155900,645029600,6660,6660,6660,6660,0
20240214,155800,645029600,6660,6660,6660,6660,0
20240214,155700,645029600,6660,6660,6660,6660,0
20240214,155600,645029600,6660,6660,6660,6660,0
20240214,155500,645029600,6660,6660,6660,6660,0
20240214,155400,645029600,6660,6660,6660,6660,3061
20240214,155300,645029600,6660,6660,6660,6660,0
20240214,155200,645029600,6660,6660,6660,6660,0
20240214,155100,645029600,6660,6660,6660,6660,0
20240214,155000,645029600,6660,6660,6660,6660,0
20240214,154900,645029600,6660,6660,6660,6660,0
20240214,154800,645029600,6660,6660,6660,6660,0
20240214,154700,645029600,6660,6660,6660,6660,0
20240214,154600,645029600,6660,6660,6660,6660,0
20240214,154500,645029600,6660,6660,6660,6660,0
20240214,154400,645029600,6660,6660,6660,6660,0
20240214,154300,645029600,6660,6660,6660,6660,0
20240214,154200,645029600,6660,6660,6660,6660,0
20240214,154100,645029600,6660,6660,6660,6660,0
20240214,154000,645029600,6660,6660,6660,6660,0
20240214,153900,645029600,6660,6660,6660,6660,0
20240214,153800,645029600,6660,6660,6660,6660,0
20240214,153700,645029600,6660,6660,6660,6660,0
20240214,153600,645029600,6660,6660,6660,6660,0
20240214,153500,645029600,6660,6660,6660,6660,0
20240214,153400,645029600,6660,6660,6660,6660,0
20240214,153300,645029600,6660,6660,6660,6660,0
20240214,153200,645029600,6660,6660,6660,6660,0
20240214,153100,645029600,6660,6660,6660,6660,0
20240214,153000,645029600,6660,6660,6660,6660,3061
20240214,152900,624643340,6680,6680,6680,6680,0
20240214,152800,624643340,6680,6680,6680,6680,0
20240214,152700,624643340,6680,6680,6680,6680,0
20240214,152600,624643340,6680,6680,6680,6680,0
20240214,152500,624643340,6680,6680,6680,6680,0
20240214,152400,624643340,6680,6680,6680,6680,0
20240214,152300,624643340,6680,6680,6680,6680,0
20240214,152200,624643340,6680,6680,6680,6680,0
20240214,152100,624643340,6680,6680,6680,6680,0
20240214,152000,624643340,6680,6680,6680,6680,0
20240214,151900,624643340,6680,6670,6680,6650,3090
20240214,151800,604065650,6670,6670,6670,6670,25
20240214,151700,603898900,6670,6670,6670,6670,43
20240214,151600,603612090,6680,6680,6680,6680,220
20240214,151500,602142490,6660,6660,6660,6660,0
20240214,151400,602142490,6660,6660,6660,6660,48
20240214,151300,601822810,6660,6660,6660,6660,1
20240214,151200,601816150,6690,6690,6690,6690,1
20240214,151100,601809460,6660,6680,6680,6660,502
20240214,151000,598456140,6660,6660,6660,6660,11
20240214,150900,598382880,6660,6660,6660,6660,10
20240214,150800,598316280,6660,6660,6660,6660,0
20240214,150700,598316280,6660,6660,6660,6660,1301
20240214,150600,589651620,6670,6670,6670,6670,2
20240214,150500,589638280,6660,6670,6670,6660,403
20240214,150400,586950300,6670,6670,6670,6670,0
20240214,150300,586950300,6670,6670,6670,6670,227
20240214,150200,585436210,6670,6670,6670,6670,0
20240214,150100,585436210,6670,6670,6670,6670,5
20240214,150000,585402860,6670,6670,6670,6670,0
20240214,145900,585402860,6670,6670,6670,6670,150
20240214,145800,584402360,6670,6670,6670,6670,3
20240214,145700,584382350,6700,6700,6700,6700,0
20240214,145600,584382350,6700,6700,6700,6700,0
20240214,145500,584382350,6700,6700,6700,6700,2
20240214,145400,584368950,6700,6700,6700,6700,0
20240214,145300,584368950,6700,6700,6700,6700,0
20240214,145200,584368950,6700,6670,6700,6670,20
20240214,145100,584235400,6670,6670,6670,6670,11
20240214,145000,584162030,6710,6710,6710,6710,0
20240214,144900,584162030,6710,6710,6710,6710,0
20240214,144800,584162030,6710,6680,6710,6670,91
20240214,144700,583554950,6670,6680,6680,6670,20
20240214,144600,583421530,6680,6680,6680,6680,10
20240214,144500,583354730,6680,6680,6680,6680,363
20240214,144400,580929890,6710,6710,6710,6710,0
20240214,144300,580929890,6710,6710,6710,6710,11
20240214,144200,580856080,6680,6680,6680,6680,0
20240214,144100,580856080,6680,6680,6680,6680,0
20240214,144000,580856080,6680,6680,6680,6680,0
20240214,143900,580856080,6680,6680,6680,6680,0
20240214,143800,580856080,6680,6680,6680,6680,3
20240214,143700,580836040,6670,6670,6670,6670,0
20240214,143600,580836040,6670,6670,6670,6670,140
20240214,143500,579902240,6670,6670,6670,6670,10
20240214,143400,579835540,6670,6670,6670,6670,10
20240214,143300,579768840,6670,6670,6670,6670,98
20240214,143200,579115180,6670,6680,6680,6670,487
20240214,143100,575862310,6690,6690,6690,6690,5
20240214,143000,575828860,6700,6700,6700,6700,2
20240214,142900,575815460,6710,6710,6710,6710,0
20240214,142800,575815460,6710,6700,6710,6700,10
20240214,142700,575748410,6690,6690,6690,6690,1069
20240214,142600,568596800,6700,6700,6700,6700,1
20240214,142500,568590100,6700,6690,6700,6690,60
20240214,142400,568188600,6690,6690,6690,6690,0
20240214,142300,568188600,6690,6690,6690,6690,49
20240214,142200,567860790,6680,6680,6680,6680,300
20240214,142100,565856790,6680,6680,6680,6680,0
20240214,142000,565856790,6680,6690,6690,6680,68
20240214,141900,565402040,6690,6690,6690,6690,0
20240214,141800,565402040,6690,6690,6690,6690,0
20240214,141700,565402040,6690,6690,6690,6690,150
20240214,141600,564398540,6690,6690,6690,6690,0
20240214,141500,564398540,6690,6690,6690,6690,0
20240214,141400,564398540,6690,6690,6690,6690,0
20240214,141300,564398540,6690,6690,6690,6690,0
20240214,141200,564398540,6690,6690,6690,6690,0
20240214,141100,564398540,6690,6690,6690,6690,0
20240214,141000,564398540,6690,6690,6690,6690,178
20240214,140900,563207720,6680,6680,6680,6680,0
20240214,140800,563207720,6680,6680,6680,6680,0
20240214,140700,563207720,6680,6680,6680,6680,22
20240214,140600,563060760,6710,6710,6710,6710,0
20240214,140500,563060760,6710,6710,6710,6710,0
20240214,140400,563060760,6710,6680,6710,6680,600
20240214,140300,559040140,6680,6680,6680,6680,1
20240214,140200,559033460,6680,6680,6680,6680,0
20240214,140100,559033460,6680,6680,6680,6680,0
20240214,140000,559033460,6680,6680,6680,6680,0
20240214,135900,559033460,6680,6680,6680,6680,10
20240214,135800,558966660,6680,6680,6680,6680,0
20240214,135700,558966660,6680,6680,6680,6680,0
20240214,135600,558966660,6680,6680,6680,6680,10
20240214,135500,558899860,6700,6700,6700,6700,290
20240214,135400,556956860,6680,6680,6680,6680,129
20240214,135300,556095140,6680,6680,6680,6680,1
20240214,135200,556088460,6680,6710,6710,6680,120
20240214,135100,555286260,6720,6720,6720,6720,0
20240214,135000,555286260,6720,6720,6720,6720,0
20240214,134900,555286260,6720,6700,6720,6700,100
20240214,134800,554615460,6660,6660,6660,6660,0
20240214,134700,554615460,6660,6660,6660,6660,0
20240214,134600,554615460,6660,6660,6660,6660,0
20240214,134500,554615460,6660,6660,6660,6660,10
20240214,134400,554548860,6660,6660,6660,6660,0
20240214,134300,554548860,6660,6660,6660,6660,0
20240214,134200,554548860,6660,6660,6660,6660,1
20240214,134100,554542200,6700,6700,6700,6700,0
20240214,134000,554542200,6700,6690,6700,6690,400
20240214,133900,551863970,6660,6660,6660,6660,0
20240214,133800,551863970,6660,6660,6660,6660,99
20240214,133700,551204630,6660,6660,6660,6660,0
20240214,133600,551204630,6660,6660,6660,6660,0
20240214,133500,551204630,6660,6660,6660,6660,278
20240214,133400,549353150,6700,6700,6700,6700,0
20240214,133300,549353150,6700,6700,6700,6700,0
20240214,133200,549353150,6700,6700,6700,6700,1
20240214,133100,549346450,6660,6660,6660,6660,1
20240214,133000,549339790,6660,6660,6660,6660,956
20240214,132900,542972830,6660,6660,6660,6660,402
20240214,132800,540295510,6660,6660,6660,6660,0
20240214,132700,540295510,6660,6670,6670,6660,346
20240214,132600,537988290,6670,6670,6670,6670,15
20240214,132500,537888240,6700,6700,6700,6700,0
20240214,132400,537888240,6700,6700,6700,6700,1
20240214,132300,537881540,6680,6680,6680,6680,0
20240214,132200,537881540,6680,6680,6680,6680,0
20240214,132100,537881540,6680,6680,6680,6680,100
20240214,132000,537213540,6680,6720,6720,6680,550
20240214,131900,533537540,6720,6720,6720,6720,0
20240214,131800,533537540,6720,6710,6720,6710,7
20240214,131700,533490550,6710,6710,6710,6710,0
20240214,131600,533490550,6710,6710,6710,6710,1
20240214,131500,533483840,6700,6700,6700,6700,0
20240214,131400,533483840,6700,6700,6700,6700,153
20240214,131300,532458740,6700,6700,6700,6700,0
20240214,131200,532458740,6700,6700,6700,6700,0
20240214,131100,532458740,6700,6700,6700,6700,51
20240214,131000,532117040,6660,6660,6660,6660,0
20240214,130900,532117040,6660,6670,6670,6660,575
20240214,130800,528281840,6680,6690,6690,6680,200
20240214,130700,526945660,6690,6690,6690,6690,31
20240214,130600,526738270,6700,6700,6700,6700,1
20240214,130500,526731570,6690,6690,6690,6690,1
20240214,130400,526724880,6700,6700,6700,6700,302
20240214,130300,524701480,6710,6710,6710,6710,21
20240214,130200,524560570,6710,6710,6710,6710,0
20240214,130100,524560570,6710,6720,6720,6710,107
20240214,130000,523841590,6770,6710,6780,6710,3263
20240214,125900,501779730,6700,6690,6700,6690,752
20240214,125800,496747410,6640,6680,6680,6640,5109
20240214,125700,462749960,6690,6690,6690,6690,68
20240214,125600,462295040,6680,6680,6680,6680,0
20240214,125500,462295040,6680,6680,6680,6680,0
20240214,125400,462295040,6680,6690,6690,6680,356
20240214,125300,459915040,6680,6680,6680,6680,0
20240214,125200,459915040,6680,6700,6700,6680,237
20240214,125100,458330480,6700,6690,6700,6690,2
20240214,125000,458317090,6690,6690,6690,6690,0
20240214,124900,458317090,6690,6690,6690,6690,175
20240214,124800,457146340,6700,6700,6700,6700,1
20240214,124700,457139640,6700,6700,6700,6700,0
20240214,124600,457139640,6700,6700,6700,6700,5
20240214,124500,457106140,6700,6700,6700,6700,0
20240214,124400,457106140,6700,6700,6700,6700,60
20240214,124300,456704140,6700,6700,6700,6700,0
20240214,124200,456704140,6700,6700,6700,6700,55
20240214,124100,456335640,6700,6690,6700,6690,489
20240214,124000,453063530,6690,6690,6690,6690,0
20240214,123900,453063530,6690,6680,6690,6670,1272
20240214,123800,444572870,6690,6690,6690,6690,74
20240214,123700,444077810,6680,6680,6680,6680,3
20240214,123600,444057770,6690,6690,6690,6690,38
20240214,123500,443803550,6690,6690,6690,6690,1
20240214,123400,443796860,6670,6670,6670,6670,0
20240214,123300,443796860,6670,6670,6670,6670,0
20240214,123200,443796860,6670,6670,6670,6670,2
20240214,123100,443783520,6690,6690,6690,6690,0
20240214,123000,443783520,6690,6690,6690,6690,0
20240214,122900,443783520,6690,6690,6690,6690,0
20240214,122800,443783520,6690,6690,6690,6690,20
20240214,122700,443649720,6670,6670,6670,6670,301
20240214,122600,441642050,6670,6680,6680,6670,190
20240214,122500,440374250,6670,6670,6670,6670,0
20240214,122400,440374250,6670,6670,6670,6670,0
20240214,122300,440374250,6670,6670,6670,6670,92
20240214,122200,439760610,6670,6670,6670,6670,60
20240214,122100,439360410,6670,6680,6680,6670,538
20240214,122000,435771820,6680,6680,6680,6680,109
20240214,121900,435043700,6680,6680,6680,6680,0
20240214,121800,435043700,6680,6680,6680,6680,32
20240214,121700,434829940,6680,6680,6680,6680,294
20240214,121600,432866020,6690,6690,6690,6690,0
20240214,121500,432866020,6690,6690,6690,6690,50
20240214,121400,432531520,6680,6690,6690,6680,72
20240214,121300,432050550,6680,6680,6680,6680,0
20240214,121200,432050550,6680,6680,6680,6680,0
20240214,121100,432050550,6680,6680,6680,6680,0
20240214,121000,432050550,6680,6680,6680,6680,1
20240214,120900,432043870,6660,6700,6700,6660,2366
20240214,120800,416257350,6710,6710,6710,6710,200
20240214,120700,414915350,6700,6700,6700,6700,110
20240214,120600,414178350,6740,6710,6740,6700,1023
20240214,120500,407320500,6740,6740,6740,6740,4
20240214,120400,407293540,6740,6720,6740,6720,115
20240214,120300,406519150,6710,6740,6740,6710,96
20240214,120200,405873490,6740,6720,6740,6710,901
20240214,120100,399815540,6720,6720,6750,6720,505
20240214,120000,396421910,6760,6720,6760,6720,110
20240214,115900,395682670,6720,6710,6790,6690,3379
20240214,115800,372885130,6670,6690,6690,6670,3
20240214,115700,372865080,6690,6680,6690,6680,1375
20240214,115600,363680050,6680,6700,6700,6680,1008
20240214,115500,356930450,6680,6680,6680,6680,250
20240214,115400,355260450,6700,6700,6700,6700,21
20240214,115300,355119750,6700,6700,6700,6700,456
20240214,115200,352064550,6700,6700,6700,6700,0
20240214,115100,352064550,6700,6700,6700,6690,1414
20240214,115000,342593210,6680,6690,6700,6680,563
20240214,114900,338832210,6690,6660,6690,6660,554
20240214,114800,335141500,6680,6680,6680,6660,108
20240214,114700,334422060,6680,6680,6680,6680,73
20240214,114600,333934420,6690,6720,6720,6660,2752
20240214,114500,315559920,6720,6700,6730,6690,4193
20240214,114400,287403940,6700,6700,6700,6700,17
20240214,114300,287290040,6700,6700,6700,6680,346
20240214,114200,284977260,6710,6710,6710,6680,1303
20240214,114100,276244360,6710,6710,6720,6690,1726
20240214,114000,264664120,6710,6710,6720,6680,2148
20240214,113900,250268610,6690,6690,6720,6690,1983
20240214,113800,236987430,6700,6700,6710,6690,1705
20240214,113700,225563930,6690,6640,6690,6640,3098
20240214,113600,204903250,6640,6640,6650,6630,1101
20240214,113500,197595540,6640,6640,6640,6640,442
20240214,113400,194660660,6640,6640,6650,6600,1524
20240214,113300,184578500,6650,6640,6650,6640,22
20240214,113200,184432410,6640,6630,6650,6630,800
20240214,113100,179119340,6630,6620,6630,6620,87
20240214,113000,178542650,6620,6620,6620,6620,508
20240214,112900,175179690,6610,6610,6610,6610,0
20240214,112800,175179690,6610,6610,6610,6610,0
20240214,112700,175179690,6610,6620,6620,6610,174
20240214,112600,174028820,6620,6610,6620,6610,218
20240214,112500,172587830,6610,6610,6610,6610,15
20240214,112400,172488680,6600,6600,6600,6600,500
20240214,112300,169188680,6600,6600,6600,6600,0
20240214,112200,169188680,6600,6600,6600,6600,100
20240214,112100,168528680,6600,6600,6600,6600,1761
20240214,112000,156906080,6590,6590,6590,6590,41
20240214,111900,156635890,6590,6590,6590,6590,80
20240214,111800,156108690,6600,6600,6600,6600,5
20240214,111700,156075690,6600,6600,6600,6600,0
20240214,111600,156075690,6600,6600,6600,6600,0
20240214,111500,156075690,6600,6600,6600,6600,20
20240214,111400,155943690,6590,6590,6590,6590,23
20240214,111300,155792120,6600,6600,6600,6600,0
20240214,111200,155792120,6600,6600,6600,6590,13
20240214,111100,155706330,6590,6590,6590,6590,1
20240214,111000,155699740,6590,6590,6590,6590,0
20240214,110900,155699740,6590,6590,6590,6590,60
20240214,110800,155304340,6590,6590,6590,6590,1
20240214,110700,155297750,6600,6610,6610,6600,11
20240214,110600,155225070,6610,6610,6610,6610,13
20240214,110500,155139140,6600,6600,6600,6600,0
20240214,110400,155139140,6600,6600,6600,6600,0
20240214,110300,155139140,6600,6600,6600,6600,0
20240214,110200,155139140,6600,6600,6600,6600,0
20240214,110100,155139140,6600,6600,6600,6600,0
20240214,110000,155139140,6600,6600,6600,6600,427
20240214,105900,152320940,6600,6600,6600,6600,0
20240214,105800,152320940,6600,6600,6600,6600,100
20240214,105700,151660940,6600,6600,6600,6600,0
20240214,105600,151660940,6600,6600,6600,6600,0
20240214,105500,151660940,6600,6600,6600,6600,90
20240214,105400,151066940,6590,6590,6590,6590,240
20240214,105300,149485340,6590,6570,6590,6570,1530
20240214,105200,139420960,6570,6570,6580,6570,453
20240214,105100,136441990,6550,6550,6550,6550,0
20240214,105000,136441990,6550,6550,6550,6550,0
20240214,104900,136441990,6550,6550,6550,6550,0
20240214,104800,136441990,6550,6560,6560,6550,202
20240214,104700,135118360,6560,6560,6560,6560,4
20240214,104600,135092120,6560,6560,6560,6560,0
20240214,104500,135092120,6560,6560,6560,6560,441
20240214,104400,132199160,6570,6570,6570,6570,5
20240214,104300,132166310,6570,6570,6570,6570,0
20240214,104200,132166310,6570,6570,6570,6570,1
20240214,104100,132159740,6560,6560,6560,6560,2
20240214,104000,132146620,6560,6560,6560,6560,2
20240214,103900,132133500,6560,6560,6560,6560,68
20240214,103800,131687420,6560,6560,6560,6560,0
20240214,103700,131687420,6560,6570,6570,6550,261
20240214,103600,129974100,6580,6580,6580,6580,48
20240214,103500,129658260,6580,6570,6580,6570,116
20240214,103400,128895090,6560,6570,6570,6560,38
20240214,103300,128645450,6570,6570,6570,6570,268
20240214,103200,126884690,6570,6570,6570,6570,1
20240214,103100,126878120,6530,6560,6560,6530,443
20240214,103000,123982200,6570,6570,6570,6570,550
20240214,102900,120368700,6570,6570,6570,6570,1
20240214,102800,120362130,6570,6570,6570,6570,0
20240214,102700,120362130,6570,6570,6570,6570,45
20240214,102600,120066480,6570,6570,6570,6570,150
20240214,102500,119080980,6570,6570,6570,6570,5
20240214,102400,119048130,6570,6570,6570,6570,0
20240214,102300,119048130,6570,6570,6570,6570,300
20240214,102200,117077130,6570,6570,6570,6570,0
20240214,102100,117077130,6570,6570,6570,6570,0
20240214,102000,117077130,6570,6570,6570,6570,0
20240214,101900,117077130,6570,6570,6570,6570,1
20240214,101800,117070560,6530,6530,6530,6530,0
20240214,101700,117070560,6530,6530,6530,6530,0
20240214,101600,117070560,6530,6530,6530,6530,0
20240214,101500,117070560,6530,6530,6530,6530,0
20240214,101400,117070560,6530,6530,6530,6530,0
20240214,101300,117070560,6530,6530,6530,6530,0
20240214,101200,117070560,6530,6530,6530,6530,0
20240214,101100,117070560,6530,6530,6530,6530,0
20240214,101000,117070560,6530,6530,6530,6530,0
20240214,100900,117070560,6530,6530,6530,6530,0
20240214,100800,117070560,6530,6530,6530,6520,204
20240214,100700,115739480,6530,6530,6530,6530,66
20240214,100600,115308500,6570,6570,6570,6570,5
20240214,100500,115275650,6550,6550,6550,6550,31
20240214,100400,115072600,6520,6520,6520,6520,0
20240214,100300,115072600,6520,6550,6550,6520,600
20240214,100200,111158800,6560,6560,6560,6560,10
20240214,100100,111093200,6560,6560,6560,6560,555
20240214,100000,107452400,6560,6560,6560,6560,0
20240214,095900,107452400,6560,6560,6560,6560,46
20240214,095800,107150640,6520,6550,6550,6520,41
20240214,095700,106882120,6530,6530,6530,6530,100
20240214,095600,106229120,6530,6530,6530,6530,0
20240214,095500,106229120,6530,6530,6530,6530,10
20240214,095400,106163820,6530,6530,6530,6530,146
20240214,095300,105210440,6530,6530,6530,6530,239
20240214,095200,103649770,6530,6530,6530,6530,140
20240214,095100,102735570,6530,6530,6530,6530,0
20240214,095000,102735570,6530,6530,6530,6510,1106
20240214,094900,95528290,6560,6560,6560,6560,0
20240214,094800,95528290,6560,6550,6560,6550,2600
20240214,094700,78472300,6560,6560,6560,6560,0
20240214,094600,78472300,6560,6560,6560,6560,2000
20240214,094500,65352300,6530,6530,6530,6530,0
20240214,094400,65352300,6530,6550,6560,6530,1041
20240214,094300,58553490,6550,6550,6550,6550,0
20240214,094200,58553490,6550,6550,6550,6550,0
20240214,094100,58553490,6550,6550,6550,6550,1
20240214,094000,58546940,6510,6540,6540,6510,4
20240214,093900,58520840,6540,6540,6540,6540,31
20240214,093800,58318100,6540,6510,6540,6510,3
20240214,093700,58298510,6510,6530,6530,6510,492
20240214,093600,55094210,6530,6530,6530,6530,1
20240214,093500,55087680,6540,6540,6540,6540,5
20240214,093400,55054980,6530,6540,6540,6530,202
20240214,093300,53735910,6540,6540,6540,6540,0
20240214,093200,53735910,6540,6520,6540,6510,208
20240214,093100,52381580,6520,6520,6520,6520,53
20240214,093000,52036020,6520,6530,6530,6520,239
20240214,092900,50477430,6530,6550,6550,6530,320
20240214,092800,48387550,6550,6540,6550,6540,20
20240214,092700,48256600,6540,6540,6540,6540,1027
20240214,092600,41540020,6550,6560,6580,6550,918
20240214,092500,35525500,6580,6580,6580,6580,0
20240214,092400,35525500,6580,6580,6580,6580,21
20240214,092300,35387320,6580,6580,6580,6580,80
20240214,092200,34860920,6560,6560,6560,6560,5
20240214,092100,34828120,6580,6580,6580,6580,26
20240214,092000,34657040,6580,6590,6590,6580,886
20240214,091900,28821520,6590,6610,6610,6590,309
20240214,091800,26781790,6610,6610,6610,6610,2
20240214,091700,26768570,6610,6640,6640,6610,64
20240214,091600,26343640,6640,6640,6640,6640,0
20240214,091500,26343640,6640,6640,6640,6610,854
20240214,091400,20687660,6640,6620,6670,6620,511
20240214,091300,17287340,6620,6600,6620,6600,100
20240214,091200,16626830,6580,6580,6580,6580,0
20240214,091100,16626830,6580,6570,6580,6560,567
20240214,091000,12905940,6570,6570,6570,6570,0
20240214,090900,12905940,6570,6590,6590,6570,435
20240214,090800,10047790,6590,6590,6590,6590,0
20240214,090700,10047790,6590,6590,6590,6590,0
20240214,090600,10047790,6590,6570,6590,6570,157
20240214,090500,9016280,6590,6590,6590,6590,1
20240214,090400,9009690,6540,6540,6540,6540,0
20240214,090300,9009690,6540,6530,6540,6530,100
20240214,090200,8355890,6530,6530,6530,6530,150
20240214,090100,7376390,6530,6530,6530,6530,170
20240214,090000,6266290,6530,6580,6580,6530,954