KissMeData/044490/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192600,937179430,16390,16390,16390,16390,1136
20240214,192500,937179430,16390,16390,16390,16390,0
20240214,192400,937179430,16390,16390,16390,16390,0
20240214,192300,937179430,16390,16390,16390,16390,0
20240214,192200,937179430,16390,16390,16390,16390,0
20240214,192100,937179430,16390,16390,16390,16390,0
20240214,192000,937179430,16390,16390,16390,16390,0
20240214,191900,937179430,16390,16390,16390,16390,0
20240214,191800,937179430,16390,16390,16390,16390,0
20240214,191700,937179430,16390,16390,16390,16390,0
20240214,191600,937179430,16390,16390,16390,16390,0
20240214,191500,937179430,16390,16390,16390,16390,0
20240214,191400,937179430,16390,16390,16390,16390,0
20240214,191300,937179430,16390,16390,16390,16390,0
20240214,191200,937179430,16390,16390,16390,16390,0
20240214,191100,937179430,16390,16390,16390,16390,0
20240214,191000,937179430,16390,16390,16390,16390,0
20240214,190900,937179430,16390,16390,16390,16390,0
20240214,190800,937179430,16390,16390,16390,16390,0
20240214,190700,937179430,16390,16390,16390,16390,0
20240214,190600,937179430,16390,16390,16390,16390,0
20240214,190500,937179430,16390,16390,16390,16390,0
20240214,190400,937179430,16390,16390,16390,16390,0
20240214,190300,937179430,16390,16390,16390,16390,0
20240214,190200,937179430,16390,16390,16390,16390,0
20240214,190100,937179430,16390,16390,16390,16390,0
20240214,190000,937179430,16390,16390,16390,16390,0
20240214,185900,937179430,16390,16390,16390,16390,0
20240214,185800,937179430,16390,16390,16390,16390,0
20240214,185700,937179430,16390,16390,16390,16390,0
20240214,185600,937179430,16390,16390,16390,16390,1136
20240214,185500,937179430,16390,16390,16390,16390,0
20240214,185400,937179430,16390,16390,16390,16390,0
20240214,185300,937179430,16390,16390,16390,16390,0
20240214,185200,937179430,16390,16390,16390,16390,0
20240214,185100,937179430,16390,16390,16390,16390,0
20240214,185000,937179430,16390,16390,16390,16390,0
20240214,184900,937179430,16390,16390,16390,16390,0
20240214,184800,937179430,16390,16390,16390,16390,0
20240214,184700,937179430,16390,16390,16390,16390,0
20240214,184600,937179430,16390,16390,16390,16390,0
20240214,184500,937179430,16390,16390,16390,16390,0
20240214,184400,937179430,16390,16390,16390,16390,0
20240214,184300,937179430,16390,16390,16390,16390,0
20240214,184200,937179430,16390,16390,16390,16390,0
20240214,184100,937179430,16390,16390,16390,16390,0
20240214,184000,937179430,16390,16390,16390,16390,0
20240214,183900,937179430,16390,16390,16390,16390,0
20240214,183800,937179430,16390,16390,16390,16390,0
20240214,183700,937179430,16390,16390,16390,16390,0
20240214,183600,937179430,16390,16390,16390,16390,0
20240214,183500,937179430,16390,16390,16390,16390,0
20240214,183400,937179430,16390,16390,16390,16390,0
20240214,183300,937179430,16390,16390,16390,16390,0
20240214,183200,937179430,16390,16390,16390,16390,0
20240214,183100,937179430,16390,16390,16390,16390,0
20240214,183000,937179430,16390,16390,16390,16390,0
20240214,182900,937179430,16390,16390,16390,16390,0
20240214,182800,937179430,16390,16390,16390,16390,0
20240214,182700,937179430,16390,16390,16390,16390,0
20240214,182600,937179430,16390,16390,16390,16390,1136
20240214,182500,937179430,16390,16390,16390,16390,0
20240214,182400,937179430,16390,16390,16390,16390,0
20240214,182300,937179430,16390,16390,16390,16390,0
20240214,182200,937179430,16390,16390,16390,16390,0
20240214,182100,937179430,16390,16390,16390,16390,0
20240214,182000,937179430,16390,16390,16390,16390,0
20240214,181900,937179430,16390,16390,16390,16390,0
20240214,181800,937179430,16390,16390,16390,16390,0
20240214,181700,937179430,16390,16390,16390,16390,0
20240214,181600,937179430,16390,16390,16390,16390,0
20240214,181500,937179430,16390,16390,16390,16390,0
20240214,181400,937179430,16390,16390,16390,16390,0
20240214,181300,937179430,16390,16390,16390,16390,0
20240214,181200,937179430,16390,16390,16390,16390,0
20240214,181100,937179430,16390,16390,16390,16390,0
20240214,181000,937179430,16390,16390,16390,16390,0
20240214,180900,937179430,16390,16390,16390,16390,0
20240214,180800,937179430,16390,16390,16390,16390,0
20240214,180700,937179430,16390,16390,16390,16390,0
20240214,180600,937179430,16390,16390,16390,16390,0
20240214,180500,937179430,16390,16390,16390,16390,0
20240214,180400,937179430,16390,16390,16390,16390,0
20240214,180300,937179430,16390,16390,16390,16390,0
20240214,180200,937179430,16390,16390,16390,16390,0
20240214,180100,937179430,16390,16390,16390,16390,0
20240214,180000,937179430,16390,16390,16390,16390,0
20240214,175900,937179430,16390,16390,16390,16390,0
20240214,175800,937179430,16390,16390,16390,16390,0
20240214,175700,937179430,16390,16390,16390,16390,0
20240214,175600,937179430,16390,16390,16390,16390,1136
20240214,175500,937179430,16390,16390,16390,16390,0
20240214,175400,937179430,16390,16390,16390,16390,0
20240214,175300,937179430,16390,16390,16390,16390,0
20240214,175200,937179430,16390,16390,16390,16390,0
20240214,175100,937179430,16390,16390,16390,16390,0
20240214,175000,937179430,16390,16390,16390,16390,0
20240214,174900,937179430,16390,16390,16390,16390,0
20240214,174800,937179430,16390,16390,16390,16390,0
20240214,174700,937179430,16390,16390,16390,16390,0
20240214,174600,937179430,16390,16390,16390,16390,0
20240214,174500,937179430,16390,16390,16390,16390,0
20240214,174400,937179430,16390,16390,16390,16390,0
20240214,174300,937179430,16390,16390,16390,16390,0
20240214,174200,937179430,16390,16390,16390,16390,0
20240214,174100,937179430,16390,16390,16390,16390,0
20240214,174000,937179430,16390,16390,16390,16390,0
20240214,173900,937179430,16390,16390,16390,16390,0
20240214,173800,937179430,16390,16390,16390,16390,0
20240214,173700,937179430,16390,16390,16390,16390,0
20240214,173600,937179430,16390,16390,16390,16390,0
20240214,173500,937179430,16390,16390,16390,16390,0
20240214,173400,937179430,16390,16390,16390,16390,0
20240214,173300,937179430,16390,16390,16390,16390,0
20240214,173200,937179430,16390,16390,16390,16390,0
20240214,173100,937179430,16390,16390,16390,16390,0
20240214,173000,937179430,16390,16390,16390,16390,0
20240214,172900,937179430,16390,16390,16390,16390,0
20240214,172800,937179430,16390,16390,16390,16390,0
20240214,172700,937179430,16390,16390,16390,16390,0
20240214,172600,937179430,16390,16390,16390,16390,1136
20240214,172500,937179430,16390,16390,16390,16390,0
20240214,172400,937179430,16390,16390,16390,16390,0
20240214,172300,937179430,16390,16390,16390,16390,0
20240214,172200,937179430,16390,16390,16390,16390,0
20240214,172100,937179430,16390,16390,16390,16390,0
20240214,172000,937179430,16390,16390,16390,16390,0
20240214,171900,937179430,16390,16390,16390,16390,0
20240214,171800,937179430,16390,16390,16390,16390,0
20240214,171700,937179430,16390,16390,16390,16390,0
20240214,171600,937179430,16390,16390,16390,16390,0
20240214,171500,937179430,16390,16390,16390,16390,0
20240214,171400,937179430,16390,16390,16390,16390,0
20240214,171300,937179430,16390,16390,16390,16390,0
20240214,171200,937179430,16390,16390,16390,16390,0
20240214,171100,937179430,16390,16390,16390,16390,0
20240214,171000,937179430,16390,16390,16390,16390,0
20240214,170900,937179430,16390,16390,16390,16390,0
20240214,170800,937179430,16390,16390,16390,16390,0
20240214,170700,937179430,16390,16390,16390,16390,0
20240214,170600,937179430,16390,16390,16390,16390,0
20240214,170500,937179430,16390,16390,16390,16390,0
20240214,170400,937179430,16390,16390,16390,16390,0
20240214,170300,937179430,16390,16390,16390,16390,0
20240214,170200,937179430,16390,16390,16390,16390,0
20240214,170100,937179430,16390,16390,16390,16390,0
20240214,170000,937179430,16390,16390,16390,16390,0
20240214,165900,937179430,16390,16390,16390,16390,0
20240214,165800,937179430,16390,16390,16390,16390,0
20240214,165700,937179430,16390,16390,16390,16390,0
20240214,165600,937179430,16390,16390,16390,16390,1136
20240214,165500,937179430,16390,16390,16390,16390,0
20240214,165400,937179430,16390,16390,16390,16390,0
20240214,165300,937179430,16390,16390,16390,16390,0
20240214,165200,937179430,16390,16390,16390,16390,0
20240214,165100,937179430,16390,16390,16390,16390,0
20240214,165000,937179430,16390,16390,16390,16390,0
20240214,164900,937179430,16390,16390,16390,16390,0
20240214,164800,937179430,16390,16390,16390,16390,0
20240214,164700,937179430,16390,16390,16390,16390,0
20240214,164600,937179430,16390,16390,16390,16390,0
20240214,164500,937179430,16390,16390,16390,16390,0
20240214,164400,937179430,16390,16390,16390,16390,0
20240214,164300,937179430,16390,16390,16390,16390,0
20240214,164200,937179430,16390,16390,16390,16390,0
20240214,164100,937179430,16390,16390,16390,16390,0
20240214,164000,937179430,16390,16390,16390,16390,0
20240214,163900,937179430,16390,16390,16390,16390,0
20240214,163800,937179430,16390,16390,16390,16390,0
20240214,163700,937179430,16390,16390,16390,16390,0
20240214,163600,937179430,16390,16390,16390,16390,0
20240214,163500,937179430,16390,16390,16390,16390,0
20240214,163400,937179430,16390,16390,16390,16390,0
20240214,163300,937179430,16390,16390,16390,16390,0
20240214,163200,937179430,16390,16390,16390,16390,0
20240214,163100,937179430,16390,16390,16390,16390,0
20240214,163000,937179430,16390,16390,16390,16390,0
20240214,162900,937179430,16390,16390,16390,16390,0
20240214,162800,937179430,16390,16390,16390,16390,0
20240214,162700,937179430,16390,16390,16390,16390,0
20240214,162600,937179430,16390,16390,16390,16390,1136
20240214,162500,937179430,16390,16390,16390,16390,0
20240214,162400,937179430,16390,16390,16390,16390,0
20240214,162300,937179430,16390,16390,16390,16390,0
20240214,162200,937179430,16390,16390,16390,16390,0
20240214,162100,937179430,16390,16390,16390,16390,0
20240214,162000,937179430,16390,16390,16390,16390,0
20240214,161900,937179430,16390,16390,16390,16390,0
20240214,161800,937179430,16390,16390,16390,16390,0
20240214,161700,937179430,16390,16390,16390,16390,0
20240214,161600,937179430,16390,16390,16390,16390,0
20240214,161500,937179430,16390,16390,16390,16390,0
20240214,161400,937179430,16390,16390,16390,16390,0
20240214,161300,937179430,16390,16390,16390,16390,0
20240214,161200,937179430,16390,16390,16390,16390,0
20240214,161100,937179430,16390,16390,16390,16390,0
20240214,161000,937179430,16390,16390,16390,16390,0
20240214,160900,937179430,16390,16390,16390,16390,0
20240214,160800,937179430,16390,16390,16390,16390,0
20240214,160700,937179430,16390,16390,16390,16390,0
20240214,160600,937179430,16390,16390,16390,16390,0
20240214,160500,937179430,16390,16390,16390,16390,0
20240214,160400,937179430,16390,16390,16390,16390,0
20240214,160300,937179430,16390,16390,16390,16390,0
20240214,160200,937179430,16390,16390,16390,16390,0
20240214,160100,937179430,16390,16390,16390,16390,0
20240214,160000,937179430,16390,16390,16390,16390,0
20240214,155900,937179430,16390,16390,16390,16390,0
20240214,155800,937179430,16390,16390,16390,16390,0
20240214,155700,937179430,16390,16390,16390,16390,0
20240214,155600,937179430,16390,16390,16390,16390,1136
20240214,155500,937179430,16390,16390,16390,16390,0
20240214,155400,937179430,16390,16390,16390,16390,0
20240214,155300,937179430,16390,16390,16390,16390,0
20240214,155200,937179430,16390,16390,16390,16390,0
20240214,155100,937179430,16390,16390,16390,16390,0
20240214,155000,937179430,16390,16390,16390,16390,0
20240214,154900,937179430,16390,16390,16390,16390,0
20240214,154800,937179430,16390,16390,16390,16390,0
20240214,154700,937179430,16390,16390,16390,16390,0
20240214,154600,937179430,16390,16390,16390,16390,0
20240214,154500,937179430,16390,16390,16390,16390,0
20240214,154400,937179430,16390,16390,16390,16390,0
20240214,154300,937179430,16390,16390,16390,16390,0
20240214,154200,937179430,16390,16390,16390,16390,0
20240214,154100,937179430,16390,16390,16390,16390,0
20240214,154000,937179430,16390,16390,16390,16390,0
20240214,153900,937179430,16390,16390,16390,16390,0
20240214,153800,937179430,16390,16390,16390,16390,0
20240214,153700,937179430,16390,16390,16390,16390,0
20240214,153600,937179430,16390,16390,16390,16390,0
20240214,153500,937179430,16390,16390,16390,16390,0
20240214,153400,937179430,16390,16390,16390,16390,0
20240214,153300,937179430,16390,16390,16390,16390,0
20240214,153200,937179430,16390,16390,16390,16390,0
20240214,153100,937179430,16390,16390,16390,16390,0
20240214,153000,937179430,16390,16390,16390,16390,1136
20240214,152900,918560390,16280,16280,16280,16280,0
20240214,152800,918560390,16280,16280,16280,16280,0
20240214,152700,918560390,16280,16280,16280,16280,0
20240214,152600,918560390,16280,16280,16280,16280,0
20240214,152500,918560390,16280,16280,16280,16280,0
20240214,152400,918560390,16280,16280,16280,16280,0
20240214,152300,918560390,16280,16280,16280,16280,0
20240214,152200,918560390,16280,16280,16280,16280,0
20240214,152100,918560390,16280,16280,16280,16280,0
20240214,152000,918560390,16280,16280,16280,16280,0
20240214,151900,918560390,16280,16290,16320,16280,326
20240214,151800,913253020,16290,16330,16330,16290,315
20240214,151700,908113920,16400,16380,16400,16380,1426
20240214,151600,884730050,16370,16360,16370,16360,317
20240214,151500,879542500,16360,16360,16370,16360,10
20240214,151400,879378890,16360,16310,16370,16310,374
20240214,151300,873261200,16310,16330,16330,16310,100
20240214,151200,871628260,16330,16310,16330,16310,1043
20240214,151100,854601000,16300,16300,16300,16300,0
20240214,151000,854601000,16300,16310,16310,16300,127
20240214,150900,852530890,16310,16310,16310,16310,233
20240214,150800,848730660,16310,16310,16310,16310,188
20240214,150700,845664380,16310,16300,16310,16300,99
20240214,150600,844050430,16310,16310,16310,16310,970
20240214,150500,828229730,16310,16310,16310,16310,49
20240214,150400,827430540,16310,16340,16350,16310,501
20240214,150300,819240200,16340,16300,16340,16300,14
20240214,150200,819011480,16340,16340,16340,16340,105
20240214,150100,817295780,16340,16320,16340,16320,400
20240214,150000,810764360,16310,16310,16310,16310,37
20240214,145900,810160890,16310,16310,16310,16310,81
20240214,145800,808839780,16310,16310,16310,16310,21
20240214,145700,808497270,16310,16310,16310,16310,347
20240214,145600,802837700,16320,16310,16320,16310,478
20240214,145500,795036840,16320,16320,16320,16320,81
20240214,145400,793714920,16320,16320,16320,16320,569
20240214,145300,784428840,16340,16320,16340,16260,664
20240214,145200,773592920,16310,16290,16310,16290,1153
20240214,145100,754796010,16300,16300,16300,16300,13
20240214,145000,754584110,16300,16290,16300,16290,402
20240214,144900,748035510,16290,16280,16290,16280,372
20240214,144800,741979340,16280,16280,16280,16280,0
20240214,144700,741979340,16280,16280,16280,16280,29
20240214,144600,741507220,16260,16260,16260,16260,67
20240214,144500,740417800,16290,16290,16290,16290,401
20240214,144400,733885510,16280,16270,16280,16270,421
20240214,144300,727034510,16270,16280,16280,16270,153
20240214,144200,724544720,16270,16260,16270,16260,59
20240214,144100,723585310,16260,16270,16270,16260,41
20240214,144000,722918600,16270,16250,16270,16250,274
20240214,143900,718463150,16250,16240,16250,16240,201
20240214,143800,715196910,16250,16250,16250,16250,21
20240214,143700,714855660,16240,16240,16240,16240,122
20240214,143600,712874380,16240,16220,16240,16220,219
20240214,143500,709317860,16220,16210,16240,16200,920
20240214,143400,694389370,16210,16210,16210,16210,47
20240214,143300,693627500,16230,16230,16230,16200,670
20240214,143200,682761140,16220,16190,16220,16180,2266
20240214,143100,646039940,16120,16120,16120,16120,73
20240214,143000,644863180,16190,16190,16190,16190,400
20240214,142900,638387180,16130,16130,16130,16130,14
20240214,142800,638161360,16200,16200,16200,16200,0
20240214,142700,638161360,16200,16110,16200,16110,402
20240214,142600,631649050,16190,16190,16190,16190,1
20240214,142500,631632860,16200,16180,16200,16110,443
20240214,142400,624457800,16210,16180,16210,16180,35
20240214,142300,623891380,16180,16180,16180,16180,339
20240214,142200,618406360,16180,16120,16180,16110,83
20240214,142100,617069150,16170,16170,16170,16170,0
20240214,142000,617069150,16170,16170,16170,16170,400
20240214,141900,610601150,16170,16170,16170,16170,101
20240214,141800,608967980,16170,16170,16170,16170,400
20240214,141700,602499980,16170,16170,16170,16170,0
20240214,141600,602499980,16170,16170,16170,16170,1
20240214,141500,602483810,16150,16150,16150,16150,71
20240214,141400,601337160,16150,16150,16150,16150,128
20240214,141300,599269960,16100,16100,16100,16100,0
20240214,141200,599269960,16100,16100,16100,16100,98
20240214,141100,597692160,16100,16100,16100,16100,137
20240214,141000,595486460,16100,16100,16100,16100,23
20240214,140900,595116160,16090,16090,16090,16090,0
20240214,140800,595116160,16090,16100,16100,16090,198
20240214,140700,591928590,16090,16100,16100,16090,224
20240214,140600,588322430,16100,16100,16100,16100,5
20240214,140500,588241930,16100,16100,16100,16100,0
20240214,140400,588241930,16100,16110,16110,16100,310
20240214,140300,583249250,16110,16110,16110,16110,55
20240214,140200,582363200,16150,16150,16150,16150,0
20240214,140100,582363200,16150,16150,16150,16150,0
20240214,140000,582363200,16150,16150,16150,16150,0
20240214,135900,582363200,16150,16150,16150,16150,0
20240214,135800,582363200,16150,16150,16150,16150,0
20240214,135700,582363200,16150,16150,16150,16150,0
20240214,135600,582363200,16150,16150,16150,16150,0
20240214,135500,582363200,16150,16100,16150,16100,99
20240214,135400,580766800,16100,16100,16100,16100,66
20240214,135300,579704200,16100,16100,16100,16100,0
20240214,135200,579704200,16100,16100,16100,16100,0
20240214,135100,579704200,16100,16100,16100,16100,49
20240214,135000,578915300,16100,16100,16100,16100,0
20240214,134900,578915300,16100,16100,16100,16100,0
20240214,134800,578915300,16100,16100,16100,16100,49
20240214,134700,578126400,16100,16100,16100,16100,0
20240214,134600,578126400,16100,16100,16100,16100,2
20240214,134500,578094200,16100,16100,16100,16100,49
20240214,134400,577305300,16100,16100,16100,16100,0
20240214,134300,577305300,16100,16100,16100,16100,0
20240214,134200,577305300,16100,16100,16100,16100,0
20240214,134100,577305300,16100,16100,16100,16100,49
20240214,134000,576516400,16100,16100,16100,16100,0
20240214,133900,576516400,16100,16100,16100,16100,0
20240214,133800,576516400,16100,16110,16110,16100,49
20240214,133700,575727350,16100,16100,16100,16100,0
20240214,133600,575727350,16100,16100,16100,16100,0
20240214,133500,575727350,16100,16100,16100,16100,50
20240214,133400,574922350,16100,16100,16100,16100,0
20240214,133300,574922350,16100,16100,16100,16100,0
20240214,133200,574922350,16100,16100,16100,16100,0
20240214,133100,574922350,16100,16100,16100,16100,98
20240214,133000,573344550,16100,16100,16100,16100,0
20240214,132900,573344550,16100,16100,16100,16100,10
20240214,132800,573183550,16110,16110,16110,16100,98
20240214,132700,571605210,16100,16100,16100,16100,0
20240214,132600,571605210,16100,16100,16100,16100,0
20240214,132500,571605210,16100,16100,16100,16100,98
20240214,132400,570027410,16090,16090,16090,16090,0
20240214,132300,570027410,16090,16090,16090,16090,0
20240214,132200,570027410,16090,16090,16090,16090,0
20240214,132100,570027410,16090,16090,16090,16090,50
20240214,132000,569222910,16130,16130,16130,16130,0
20240214,131900,569222910,16130,16130,16130,16130,0
20240214,131800,569222910,16130,16130,16130,16130,0
20240214,131700,569222910,16130,16130,16130,16130,0
20240214,131600,569222910,16130,16130,16130,16130,0
20240214,131500,569222910,16130,16130,16130,16130,0
20240214,131400,569222910,16130,16130,16130,16130,0
20240214,131300,569222910,16130,16130,16130,16130,0
20240214,131200,569222910,16130,16130,16130,16130,190
20240214,131100,566158210,16130,16130,16130,16130,0
20240214,131000,566158210,16130,16130,16130,16130,0
20240214,130900,566158210,16130,16130,16130,16130,0
20240214,130800,566158210,16130,16070,16130,16070,104
20240214,130700,564486510,16070,16070,16070,16070,0
20240214,130600,564486510,16070,16070,16070,16070,48
20240214,130500,563715150,16070,16070,16070,16070,0
20240214,130400,563715150,16070,16080,16080,16070,110
20240214,130300,561946950,16070,16070,16070,16070,0
20240214,130200,561946950,16070,16070,16070,16070,0
20240214,130100,561946950,16070,16080,16080,16070,49
20240214,130000,561159220,16070,16070,16070,16070,1
20240214,125900,561143150,16130,16130,16130,16130,0
20240214,125800,561143150,16130,16130,16130,16130,0
20240214,125700,561143150,16130,16130,16130,16130,0
20240214,125600,561143150,16130,16130,16130,16130,0
20240214,125500,561143150,16130,16130,16130,16130,0
20240214,125400,561143150,16130,16130,16130,16130,0
20240214,125300,561143150,16130,16130,16130,16130,0
20240214,125200,561143150,16130,16130,16130,16130,49
20240214,125100,560352780,16130,16130,16130,16130,0
20240214,125000,560352780,16130,16130,16130,16130,84
20240214,124900,558997860,16080,16080,16080,16080,2
20240214,124800,558965700,16080,16080,16080,16080,5
20240214,124700,558885300,16130,16120,16130,16120,113
20240214,124600,557063250,16120,16120,16120,16120,0
20240214,124500,557063250,16120,16120,16120,16120,20
20240214,124400,556740850,16120,16120,16120,16120,0
20240214,124300,556740850,16120,16120,16120,16120,5
20240214,124200,556660250,16130,16130,16130,16130,0
20240214,124100,556660250,16130,16130,16130,16130,114
20240214,124000,554821430,16130,16130,16130,16130,0
20240214,123900,554821430,16130,16130,16130,16130,1
20240214,123800,554805300,16030,16030,16030,16030,49
20240214,123700,554019830,16030,16030,16030,16030,190
20240214,123600,550974130,16130,16130,16130,16130,0
20240214,123500,550974130,16130,16130,16130,16130,0
20240214,123400,550974130,16130,16130,16130,16130,0
20240214,123300,550974130,16130,16130,16130,16130,0
20240214,123200,550974130,16130,16130,16130,16130,1
20240214,123100,550958000,16110,16100,16110,16100,295
20240214,123000,546207500,16100,16100,16100,16100,2
20240214,122900,546175300,16090,16090,16090,16090,1
20240214,122800,546159210,16030,16030,16030,16030,60
20240214,122700,545197410,16020,16030,16030,16020,201
20240214,122600,541977380,16030,16030,16030,16030,0
20240214,122500,541977380,16030,16030,16030,16030,5
20240214,122400,541897230,16030,16030,16030,16030,217
20240214,122300,538418720,16070,16070,16070,16070,106
20240214,122200,536715300,16070,16070,16070,16070,1
20240214,122100,536699230,16030,16030,16030,16030,37
20240214,122000,536106120,16070,16070,16070,16070,1
20240214,121900,536090050,16040,16040,16040,16040,3
20240214,121800,536041930,16040,16040,16040,16040,88
20240214,121700,534630410,16040,16040,16040,16040,0
20240214,121600,534630410,16040,16040,16040,16040,114
20240214,121500,532801850,16030,16030,16030,16030,0
20240214,121400,532801850,16030,16030,16030,16030,49
20240214,121300,532016380,16030,16030,16030,16030,0
20240214,121200,532016380,16030,16070,16070,16030,74
20240214,121100,530829150,16070,16070,16070,16070,1
20240214,121000,530813080,16070,16070,16070,16070,48
20240214,120900,530041720,16070,16060,16070,16060,171
20240214,120800,527294640,16050,16050,16050,16050,82
20240214,120700,525978540,16050,16050,16050,16050,49
20240214,120600,525192090,16030,16030,16030,16030,0
20240214,120500,525192090,16030,16030,16030,16030,89
20240214,120400,523765420,16020,16010,16020,16010,153
20240214,120300,521314850,16010,16010,16010,16010,0
20240214,120200,521314850,16010,16010,16010,16010,159
20240214,120100,518769260,16030,16030,16030,16030,8
20240214,120000,518641020,16030,16030,16030,16030,0
20240214,115900,518641020,16030,16030,16030,16030,59
20240214,115800,517695250,16030,16030,16030,16030,3
20240214,115700,517647160,16030,16020,16030,16020,200
20240214,115600,514443150,16020,16020,16020,16020,0
20240214,115500,514443150,16020,16020,16020,16020,0
20240214,115400,514443150,16020,16020,16020,16020,24
20240214,115300,514058670,16020,16020,16020,16020,0
20240214,115200,514058670,16020,16020,16020,16020,0
20240214,115100,514058670,16020,16050,16050,16020,6
20240214,115000,513962490,16050,16050,16050,16050,0
20240214,114900,513962490,16050,16020,16050,16020,33
20240214,114800,513432870,16050,16020,16050,16020,31
20240214,114700,512935670,16020,16020,16020,16020,192
20240214,114600,509859830,16010,16020,16020,16010,104
20240214,114500,508193790,16020,16020,16020,16020,217
20240214,114400,504717450,16040,16050,16050,16040,219
20240214,114300,501204300,16050,16050,16050,16050,0
20240214,114200,501204300,16050,16050,16050,16050,0
20240214,114100,501204300,16050,16050,16050,16050,49
20240214,114000,500417850,16040,16040,16040,16040,0
20240214,113900,500417850,16040,16040,16040,16040,0
20240214,113800,500417850,16040,16040,16040,16040,0
20240214,113700,500417850,16040,16040,16040,16040,68
20240214,113600,499327130,16040,16040,16040,16040,0
20240214,113500,499327130,16040,16040,16040,16040,0
20240214,113400,499327130,16040,16040,16040,16040,228
20240214,113300,495670010,16040,16040,16040,16040,60
20240214,113200,494707610,16030,16030,16030,16030,0
20240214,113100,494707610,16030,16030,16030,16030,49
20240214,113000,493922140,16040,16040,16040,16040,5
20240214,112900,493841940,16040,16040,16040,16040,145
20240214,112800,491516140,16030,16020,16030,16020,34
20240214,112700,490971140,16030,16030,16040,16030,21
20240214,112600,490634500,16040,16040,16040,16040,1
20240214,112500,490618460,16030,16030,16030,16030,0
20240214,112400,490618460,16030,16030,16030,16030,49
20240214,112300,489832990,16100,16100,16100,16100,0
20240214,112200,489832990,16100,16100,16100,16100,0
20240214,112100,489832990,16100,16100,16100,16100,10
20240214,112000,489671990,16100,16100,16100,16100,25
20240214,111900,489269490,16100,16100,16100,16100,0
20240214,111800,489269490,16100,16100,16100,16100,11
20240214,111700,489092390,16100,16100,16100,16100,0
20240214,111600,489092390,16100,16100,16100,16100,0
20240214,111500,489092390,16100,16100,16100,16100,0
20240214,111400,489092390,16100,16100,16100,16100,0
20240214,111300,489092390,16100,16100,16100,16100,50
20240214,111200,488287390,16000,16000,16000,16000,4
20240214,111100,488223390,16000,16000,16000,16000,45
20240214,111000,487503390,16000,16000,16000,16000,0
20240214,110900,487503390,16000,16000,16000,16000,0
20240214,110800,487503390,16000,16000,16000,16000,81
20240214,110700,486207390,16000,16000,16000,16000,14
20240214,110600,485983390,16000,16000,16000,16000,0
20240214,110500,485983390,16000,16000,16000,16000,30
20240214,110400,485503390,16000,16010,16010,16000,255
20240214,110300,481422650,16000,16010,16010,16000,100
20240214,110200,479822550,16010,16010,16010,16010,0
20240214,110100,479822550,16010,16010,16010,16010,0
20240214,110000,479822550,16010,16010,16040,16010,450
20240214,105900,472610570,16010,16020,16020,16010,54
20240214,105800,471745540,16010,16010,16010,16010,89
20240214,105700,470320650,16010,16010,16010,16010,49
20240214,105600,469536160,16020,16020,16020,16020,0
20240214,105500,469536160,16020,16070,16070,16020,657
20240214,105400,458988400,16070,16070,16070,16070,49
20240214,105300,458200970,16080,16080,16080,16080,0
20240214,105200,458200970,16080,16100,16100,16080,650
20240214,105100,447741960,16100,16120,16120,16100,79
20240214,105000,446469650,16130,16140,16140,16130,291
20240214,104900,441775590,16150,16150,16150,16150,121
20240214,104800,439821440,16160,16160,16160,16160,0
20240214,104700,439821440,16160,16170,16170,16160,61
20240214,104600,438835200,16170,16170,16170,16170,14
20240214,104500,438608820,16180,16180,16180,16180,0
20240214,104400,438608820,16180,16180,16180,16180,0
20240214,104300,438608820,16180,16180,16180,16180,0
20240214,104200,438608820,16180,16180,16180,16180,5
20240214,104100,438527920,16170,16180,16180,16170,202
20240214,104000,435259580,16180,16180,16180,16180,36
20240214,103900,434677100,16180,16180,16180,16180,0
20240214,103800,434677100,16180,16180,16180,16180,0
20240214,103700,434677100,16180,16200,16210,16180,247
20240214,103600,430678140,16160,16160,16160,16160,0
20240214,103500,430678140,16160,16160,16160,16160,0
20240214,103400,430678140,16160,16160,16160,16160,49
20240214,103300,429886300,16200,16200,16200,16200,1
20240214,103200,429870100,16160,16160,16160,16160,0
20240214,103100,429870100,16160,16160,16160,16160,0
20240214,103000,429870100,16160,16160,16160,16160,98
20240214,102900,428286420,16160,16160,16160,16160,0
20240214,102800,428286420,16160,16160,16160,16160,0
20240214,102700,428286420,16160,16160,16160,16160,63
20240214,102600,427268340,16210,16210,16210,16210,5
20240214,102500,427187290,16160,16160,16160,16160,0
20240214,102400,427187290,16160,16160,16160,16160,79
20240214,102300,425910650,16220,16220,16220,16220,0
20240214,102200,425910650,16220,16220,16220,16220,0
20240214,102100,425910650,16220,16220,16220,16220,0
20240214,102000,425910650,16220,16220,16220,16220,0
20240214,101900,425910650,16220,16220,16220,16220,12
20240214,101800,425716010,16220,16220,16220,16220,0
20240214,101700,425716010,16220,16220,16220,16220,0
20240214,101600,425716010,16220,16220,16220,16220,0
20240214,101500,425716010,16220,16220,16220,16220,0
20240214,101400,425716010,16220,16220,16220,16220,0
20240214,101300,425716010,16220,16220,16220,16220,0
20240214,101200,425716010,16220,16200,16220,16200,100
20240214,101100,424094510,16210,16180,16210,16150,64
20240214,101000,423059370,16170,16180,16180,16170,49
20240214,100900,422266970,16170,16180,16180,16170,11
20240214,100800,422089050,16150,16160,16160,16140,51
20240214,100700,421265680,16140,16140,16210,16130,81
20240214,100600,419958110,16130,16170,16170,16130,94
20240214,100500,418439290,16180,16180,16180,16180,0
20240214,100400,418439290,16180,16180,16180,16180,49
20240214,100300,417646470,16180,16180,16180,16180,0
20240214,100200,417646470,16180,16220,16220,16180,25
20240214,100100,417241770,16220,16220,16220,16220,10
20240214,100000,417079570,16220,16230,16230,16220,534
20240214,095900,408417430,16270,16270,16270,16270,0
20240214,095800,408417430,16270,16270,16270,16270,0
20240214,095700,408417430,16270,16270,16270,16270,30
20240214,095600,407929330,16230,16230,16230,16230,0
20240214,095500,407929330,16230,16230,16230,16230,35
20240214,095400,407361280,16230,16230,16230,16230,0
20240214,095300,407361280,16230,16230,16230,16230,14
20240214,095200,407134060,16230,16230,16230,16230,0
20240214,095100,407134060,16230,16230,16230,16230,1
20240214,095000,407117830,16230,16220,16230,16220,555
20240214,094900,398110800,16220,16220,16220,16220,0
20240214,094800,398110800,16220,16220,16220,16220,0
20240214,094700,398110800,16220,16220,16220,16220,309
20240214,094600,393098820,16230,16270,16270,16230,1694
20240214,094500,365598620,16250,16260,16260,16250,50
20240214,094400,364785810,16250,16230,16250,16230,579
20240214,094300,355385680,16230,16230,16250,16220,274
20240214,094200,350939100,16250,16250,16250,16250,0
20240214,094100,350939100,16250,16280,16280,16250,2
20240214,094000,350906570,16290,16290,16290,16220,520
20240214,093900,342466830,16290,16280,16290,16280,656
20240214,093800,331785190,16280,16280,16280,16280,1
20240214,093700,331768910,16280,16260,16280,16260,381
20240214,093600,325567580,16260,16240,16260,16240,469
20240214,093500,317946440,16210,16240,16240,16210,997
20240214,093400,301755280,16240,16160,16240,16160,556
20240214,093300,292740610,16120,16120,16120,16120,12
20240214,093200,292547170,16110,16100,16110,16100,51
20240214,093100,291726060,16080,16080,16080,16080,0
20240214,093000,291726060,16080,16080,16080,16080,0
20240214,092900,291726060,16080,16100,16100,16080,3
20240214,092800,291677800,16100,16100,16100,16100,200
20240214,092700,288457800,16080,16080,16080,16080,0
20240214,092600,288457800,16080,16100,16100,16080,314
20240214,092500,283402580,16200,16200,16200,16200,3718
20240214,092400,223170980,16200,16210,16210,16200,527
20240214,092300,214633360,16210,16220,16220,16210,359
20240214,092200,208813480,16220,16220,16220,16220,146
20240214,092100,206445360,16220,16220,16220,16220,5
20240214,092000,206364260,16250,16260,16260,16210,59
20240214,091900,205406720,16270,16270,16270,16200,30
20240214,091800,204919860,16270,16270,16270,16270,64
20240214,091700,203878580,16270,16270,16280,16270,370
20240214,091600,197857840,16280,16160,16280,16160,5734
20240214,091500,104950540,16100,16070,16100,16070,712
20240214,091400,93498690,16050,16080,16080,16050,547
20240214,091300,84702960,16080,16080,16080,16080,0
20240214,091200,84702960,16080,16080,16080,16080,10
20240214,091100,84542160,16080,16080,16080,16080,0
20240214,091000,84542160,16080,16030,16080,16030,30
20240214,090900,84060960,15990,15990,15990,15990,1
20240214,090800,84044970,15980,15980,15980,15980,11
20240214,090700,83869190,15980,15980,15980,15980,0
20240214,090600,83869190,15980,15990,15990,15980,38
20240214,090500,83261850,15980,15980,15980,15980,216
20240214,090400,79810170,15980,16020,16030,15980,117
20240214,090300,77937320,16030,16020,16030,15990,207
20240214,090200,74620730,15990,15970,15990,15970,801
20240214,090100,61814520,15910,15910,15910,15860,835
20240214,090000,48545520,15860,15910,16130,15860,3051