KissMeData/032190/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191200,1931820470,14360,14360,14360,14360,850
20240216,191100,1931820470,14360,14360,14360,14360,0
20240216,191000,1931820470,14360,14360,14360,14360,0
20240216,190900,1931820470,14360,14360,14360,14360,0
20240216,190800,1931820470,14360,14360,14360,14360,0
20240216,190700,1931820470,14360,14360,14360,14360,0
20240216,190600,1931820470,14360,14360,14360,14360,0
20240216,190500,1931820470,14360,14360,14360,14360,0
20240216,190400,1931820470,14360,14360,14360,14360,0
20240216,190300,1931820470,14360,14360,14360,14360,0
20240216,190200,1931820470,14360,14360,14360,14360,0
20240216,190100,1931820470,14360,14360,14360,14360,0
20240216,190000,1931820470,14360,14360,14360,14360,0
20240216,185900,1931820470,14360,14360,14360,14360,0
20240216,185800,1931820470,14360,14360,14360,14360,0
20240216,185700,1931820470,14360,14360,14360,14360,0
20240216,185600,1931820470,14360,14360,14360,14360,0
20240216,185500,1931820470,14360,14360,14360,14360,0
20240216,185400,1931820470,14360,14360,14360,14360,0
20240216,185300,1931820470,14360,14360,14360,14360,0
20240216,185200,1931820470,14360,14360,14360,14360,0
20240216,185100,1931820470,14360,14360,14360,14360,0
20240216,185000,1931820470,14360,14360,14360,14360,0
20240216,184900,1931820470,14360,14360,14360,14360,0
20240216,184800,1931820470,14360,14360,14360,14360,0
20240216,184700,1931820470,14360,14360,14360,14360,0
20240216,184600,1931820470,14360,14360,14360,14360,0
20240216,184500,1931820470,14360,14360,14360,14360,0
20240216,184400,1931820470,14360,14360,14360,14360,0
20240216,184300,1931820470,14360,14360,14360,14360,0
20240216,184200,1931820470,14360,14360,14360,14360,850
20240216,184100,1931820470,14360,14360,14360,14360,0
20240216,184000,1931820470,14360,14360,14360,14360,0
20240216,183900,1931820470,14360,14360,14360,14360,0
20240216,183800,1931820470,14360,14360,14360,14360,0
20240216,183700,1931820470,14360,14360,14360,14360,0
20240216,183600,1931820470,14360,14360,14360,14360,0
20240216,183500,1931820470,14360,14360,14360,14360,0
20240216,183400,1931820470,14360,14360,14360,14360,0
20240216,183300,1931820470,14360,14360,14360,14360,0
20240216,183200,1931820470,14360,14360,14360,14360,0
20240216,183100,1931820470,14360,14360,14360,14360,0
20240216,183000,1931820470,14360,14360,14360,14360,0
20240216,182900,1931820470,14360,14360,14360,14360,0
20240216,182800,1931820470,14360,14360,14360,14360,0
20240216,182700,1931820470,14360,14360,14360,14360,0
20240216,182600,1931820470,14360,14360,14360,14360,0
20240216,182500,1931820470,14360,14360,14360,14360,0
20240216,182400,1931820470,14360,14360,14360,14360,0
20240216,182300,1931820470,14360,14360,14360,14360,0
20240216,182200,1931820470,14360,14360,14360,14360,0
20240216,182100,1931820470,14360,14360,14360,14360,0
20240216,182000,1931820470,14360,14360,14360,14360,0
20240216,181900,1931820470,14360,14360,14360,14360,0
20240216,181800,1931820470,14360,14360,14360,14360,0
20240216,181700,1931820470,14360,14360,14360,14360,0
20240216,181600,1931820470,14360,14360,14360,14360,0
20240216,181500,1931820470,14360,14360,14360,14360,0
20240216,181400,1931820470,14360,14360,14360,14360,0
20240216,181300,1931820470,14360,14360,14360,14360,0
20240216,181200,1931820470,14360,14360,14360,14360,850
20240216,181100,1931820470,14360,14360,14360,14360,0
20240216,181000,1931820470,14360,14360,14360,14360,0
20240216,180900,1931820470,14360,14360,14360,14360,0
20240216,180800,1931820470,14360,14360,14360,14360,0
20240216,180700,1931820470,14360,14360,14360,14360,0
20240216,180600,1931820470,14360,14360,14360,14360,0
20240216,180500,1931820470,14360,14360,14360,14360,0
20240216,180400,1931820470,14360,14360,14360,14360,0
20240216,180300,1931820470,14360,14360,14360,14360,0
20240216,180200,1931820470,14360,14360,14360,14360,0
20240216,180100,1931820470,14360,14360,14360,14360,0
20240216,180000,1931820470,14360,14360,14360,14360,0
20240216,175900,1931820470,14360,14360,14360,14360,0
20240216,175800,1931820470,14360,14360,14360,14360,0
20240216,175700,1931820470,14360,14360,14360,14360,0
20240216,175600,1931820470,14360,14360,14360,14360,0
20240216,175500,1931820470,14360,14360,14360,14360,0
20240216,175400,1931820470,14360,14360,14360,14360,0
20240216,175300,1931820470,14360,14360,14360,14360,0
20240216,175200,1931820470,14360,14360,14360,14360,0
20240216,175100,1931820470,14360,14360,14360,14360,0
20240216,175000,1931820470,14360,14360,14360,14360,0
20240216,174900,1931820470,14360,14360,14360,14360,0
20240216,174800,1931820470,14360,14360,14360,14360,0
20240216,174700,1931820470,14360,14360,14360,14360,0
20240216,174600,1931820470,14360,14360,14360,14360,0
20240216,174500,1931820470,14360,14360,14360,14360,0
20240216,174400,1931820470,14360,14360,14360,14360,0
20240216,174300,1931820470,14360,14360,14360,14360,0
20240216,174200,1931820470,14360,14360,14360,14360,850
20240216,174100,1931820470,14360,14360,14360,14360,0
20240216,174000,1931820470,14360,14360,14360,14360,0
20240216,173900,1931820470,14360,14360,14360,14360,0
20240216,173800,1931820470,14360,14360,14360,14360,0
20240216,173700,1931820470,14360,14360,14360,14360,0
20240216,173600,1931820470,14360,14360,14360,14360,0
20240216,173500,1931820470,14360,14360,14360,14360,0
20240216,173400,1931820470,14360,14360,14360,14360,0
20240216,173300,1931820470,14360,14360,14360,14360,0
20240216,173200,1931820470,14360,14360,14360,14360,0
20240216,173100,1931820470,14360,14360,14360,14360,0
20240216,173000,1931820470,14360,14360,14360,14360,0
20240216,172900,1931820470,14360,14360,14360,14360,0
20240216,172800,1931820470,14360,14360,14360,14360,0
20240216,172700,1931820470,14360,14360,14360,14360,0
20240216,172600,1931820470,14360,14360,14360,14360,0
20240216,172500,1931820470,14360,14360,14360,14360,0
20240216,172400,1931820470,14360,14360,14360,14360,0
20240216,172300,1931820470,14360,14360,14360,14360,0
20240216,172200,1931820470,14360,14360,14360,14360,0
20240216,172100,1931820470,14360,14360,14360,14360,0
20240216,172000,1931820470,14360,14360,14360,14360,0
20240216,171900,1931820470,14360,14360,14360,14360,0
20240216,171800,1931820470,14360,14360,14360,14360,0
20240216,171700,1931820470,14360,14360,14360,14360,0
20240216,171600,1931820470,14360,14360,14360,14360,0
20240216,171500,1931820470,14360,14360,14360,14360,0
20240216,171400,1931820470,14360,14360,14360,14360,0
20240216,171300,1931820470,14360,14360,14360,14360,0
20240216,171200,1931820470,14360,14360,14360,14360,850
20240216,171100,1931820470,14360,14360,14360,14360,0
20240216,171000,1931820470,14360,14360,14360,14360,0
20240216,170900,1931820470,14360,14360,14360,14360,0
20240216,170800,1931820470,14360,14360,14360,14360,0
20240216,170700,1931820470,14360,14360,14360,14360,0
20240216,170600,1931820470,14360,14360,14360,14360,0
20240216,170500,1931820470,14360,14360,14360,14360,0
20240216,170400,1931820470,14360,14360,14360,14360,0
20240216,170300,1931820470,14360,14360,14360,14360,0
20240216,170200,1931820470,14360,14360,14360,14360,0
20240216,170100,1931820470,14360,14360,14360,14360,0
20240216,170000,1931820470,14360,14360,14360,14360,0
20240216,165900,1931820470,14360,14360,14360,14360,0
20240216,165800,1931820470,14360,14360,14360,14360,0
20240216,165700,1931820470,14360,14360,14360,14360,0
20240216,165600,1931820470,14360,14360,14360,14360,0
20240216,165500,1931820470,14360,14360,14360,14360,0
20240216,165400,1931820470,14360,14360,14360,14360,0
20240216,165300,1931820470,14360,14360,14360,14360,0
20240216,165200,1931820470,14360,14360,14360,14360,0
20240216,165100,1931820470,14360,14360,14360,14360,0
20240216,165000,1931820470,14360,14360,14360,14360,0
20240216,164900,1931820470,14360,14360,14360,14360,0
20240216,164800,1931820470,14360,14360,14360,14360,0
20240216,164700,1931820470,14360,14360,14360,14360,0
20240216,164600,1931820470,14360,14360,14360,14360,0
20240216,164500,1931820470,14360,14360,14360,14360,0
20240216,164400,1931820470,14360,14360,14360,14360,0
20240216,164300,1931820470,14360,14360,14360,14360,0
20240216,164200,1931820470,14360,14360,14360,14360,850
20240216,164100,1931820470,14360,14360,14360,14360,0
20240216,164000,1931820470,14360,14360,14360,14360,0
20240216,163900,1931820470,14360,14360,14360,14360,0
20240216,163800,1931820470,14360,14360,14360,14360,0
20240216,163700,1931820470,14360,14360,14360,14360,0
20240216,163600,1931820470,14360,14360,14360,14360,0
20240216,163500,1931820470,14360,14360,14360,14360,0
20240216,163400,1931820470,14360,14360,14360,14360,0
20240216,163300,1931820470,14360,14360,14360,14360,0
20240216,163200,1931820470,14360,14360,14360,14360,0
20240216,163100,1931820470,14360,14360,14360,14360,0
20240216,163000,1931820470,14360,14360,14360,14360,0
20240216,162900,1931820470,14360,14360,14360,14360,0
20240216,162800,1931820470,14360,14360,14360,14360,0
20240216,162700,1931820470,14360,14360,14360,14360,0
20240216,162600,1931820470,14360,14360,14360,14360,0
20240216,162500,1931820470,14360,14360,14360,14360,0
20240216,162400,1931820470,14360,14360,14360,14360,0
20240216,162300,1931820470,14360,14360,14360,14360,0
20240216,162200,1931820470,14360,14360,14360,14360,0
20240216,162100,1931820470,14360,14360,14360,14360,0
20240216,162000,1931820470,14360,14360,14360,14360,0
20240216,161900,1931820470,14360,14360,14360,14360,0
20240216,161800,1931820470,14360,14360,14360,14360,0
20240216,161700,1931820470,14360,14360,14360,14360,0
20240216,161600,1931820470,14360,14360,14360,14360,0
20240216,161500,1931820470,14360,14360,14360,14360,0
20240216,161400,1931820470,14360,14360,14360,14360,0
20240216,161300,1931820470,14360,14360,14360,14360,0
20240216,161200,1931820470,14360,14360,14360,14360,850
20240216,161100,1931820470,14360,14360,14360,14360,0
20240216,161000,1931820470,14360,14360,14360,14360,0
20240216,160900,1931820470,14360,14360,14360,14360,0
20240216,160800,1931820470,14360,14360,14360,14360,0
20240216,160700,1931820470,14360,14360,14360,14360,0
20240216,160600,1931820470,14360,14360,14360,14360,0
20240216,160500,1931820470,14360,14360,14360,14360,0
20240216,160400,1931820470,14360,14360,14360,14360,0
20240216,160300,1931820470,14360,14360,14360,14360,0
20240216,160200,1931820470,14360,14360,14360,14360,0
20240216,160100,1931820470,14360,14360,14360,14360,0
20240216,160000,1931820470,14360,14360,14360,14360,0
20240216,155900,1931820470,14360,14360,14360,14360,0
20240216,155800,1931820470,14360,14360,14360,14360,0
20240216,155700,1931820470,14360,14360,14360,14360,0
20240216,155600,1931820470,14360,14360,14360,14360,0
20240216,155500,1931820470,14360,14360,14360,14360,0
20240216,155400,1931820470,14360,14360,14360,14360,0
20240216,155300,1931820470,14360,14360,14360,14360,0
20240216,155200,1931820470,14360,14360,14360,14360,0
20240216,155100,1931820470,14360,14360,14360,14360,0
20240216,155000,1931820470,14360,14360,14360,14360,0
20240216,154900,1931820470,14360,14360,14360,14360,0
20240216,154800,1931820470,14360,14360,14360,14360,0
20240216,154700,1931820470,14360,14360,14360,14360,0
20240216,154600,1931820470,14360,14360,14360,14360,0
20240216,154500,1931820470,14360,14360,14360,14360,0
20240216,154400,1931820470,14360,14360,14360,14360,0
20240216,154300,1931820470,14360,14360,14360,14360,0
20240216,154200,1931820470,14360,14360,14360,14360,850
20240216,154100,1931820470,14360,14360,14360,14360,0
20240216,154000,1931820470,14360,14360,14360,14360,0
20240216,153900,1931820470,14360,14360,14360,14360,0
20240216,153800,1931820470,14360,14360,14360,14360,0
20240216,153700,1931820470,14360,14360,14360,14360,0
20240216,153600,1931820470,14360,14360,14360,14360,0
20240216,153500,1931820470,14360,14360,14360,14360,0
20240216,153400,1931820470,14360,14360,14360,14360,0
20240216,153300,1931820470,14360,14360,14360,14360,0
20240216,153200,1931820470,14360,14360,14360,14360,0
20240216,153100,1931820470,14360,14360,14360,14360,0
20240216,153000,1931820470,14360,14360,14360,14360,850
20240216,152900,1919614470,14370,14370,14370,14370,0
20240216,152800,1919614470,14370,14370,14370,14370,0
20240216,152700,1919614470,14370,14370,14370,14370,0
20240216,152600,1919614470,14370,14370,14370,14370,0
20240216,152500,1919614470,14370,14370,14370,14370,0
20240216,152400,1919614470,14370,14370,14370,14370,0
20240216,152300,1919614470,14370,14370,14370,14370,0
20240216,152200,1919614470,14370,14370,14370,14370,0
20240216,152100,1919614470,14370,14370,14370,14370,0
20240216,152000,1919614470,14370,14370,14370,14370,0
20240216,151900,1919614470,14370,14340,14370,14330,143
20240216,151800,1917561550,14380,14340,14380,14340,221
20240216,151700,1914389940,14340,14360,14360,14340,351
20240216,151600,1909354050,14360,14380,14380,14360,852
20240216,151500,1897111360,14380,14370,14380,14370,43
20240216,151400,1896493180,14370,14370,14370,14370,160
20240216,151300,1894193980,14370,14380,14380,14370,30
20240216,151200,1893762830,14380,14370,14380,14370,126
20240216,151100,1891952040,14370,14380,14380,14370,7
20240216,151000,1891851390,14370,14370,14370,14370,202
20240216,150900,1888948650,14370,14370,14370,14360,372
20240216,150800,1883603020,14370,14370,14370,14370,43
20240216,150700,1882985110,14360,14360,14360,14360,581
20240216,150600,1874641950,14350,14350,14360,14350,638
20240216,150500,1865486590,14360,14360,14360,14350,191
20240216,150400,1862744860,14350,14350,14350,14350,881
20240216,150300,1850102510,14340,14340,14340,14340,46
20240216,150200,1849442870,14350,14350,14350,14350,16
20240216,150100,1849213270,14350,14350,14350,14330,275
20240216,150000,1845270190,14350,14330,14350,14330,16
20240216,145900,1845040790,14330,14350,14350,14330,91
20240216,145800,1843736620,14340,14350,14350,14340,68
20240216,145700,1842761460,14350,14360,14360,14350,314
20240216,145600,1838255480,14360,14360,14360,14360,18
20240216,145500,1837997000,14360,14360,14360,14360,0
20240216,145400,1837997000,14360,14360,14360,14360,56
20240216,145300,1837192840,14350,14370,14370,14350,548
20240216,145200,1829324550,14370,14370,14370,14360,252
20240216,145100,1825703530,14370,14360,14370,14360,115
20240216,145000,1824052060,14360,14360,14360,14360,206
20240216,144900,1821093900,14360,14360,14360,14360,2
20240216,144800,1821065180,14360,14360,14360,14320,706
20240216,144700,1810936040,14370,14360,14370,14360,440
20240216,144600,1804616940,14360,14360,14360,14360,16
20240216,144500,1804387180,14360,14360,14360,14360,0
20240216,144400,1804387180,14360,14330,14360,14330,474
20240216,144300,1797588560,14340,14340,14340,14330,553
20240216,144200,1789658550,14330,14330,14340,14330,43
20240216,144100,1789042230,14340,14330,14340,14330,8
20240216,144000,1788927520,14330,14330,14340,14330,8
20240216,143900,1788812820,14330,14340,14340,14330,81
20240216,143800,1787652030,14340,14330,14340,14330,111
20240216,143700,1786061330,14330,14330,14330,14330,6
20240216,143600,1785975350,14310,14310,14310,14310,31
20240216,143500,1785531740,14340,14330,14340,14300,245
20240216,143400,1782027030,14330,14330,14340,14330,128
20240216,143300,1780192730,14340,14320,14340,14320,2811
20240216,143200,1739926850,14320,14310,14320,14310,8
20240216,143100,1739812300,14310,14320,14320,14310,7
20240216,143000,1739712070,14300,14300,14310,14290,897
20240216,142900,1726880740,14310,14300,14310,14300,8
20240216,142800,1726766280,14300,14310,14310,14300,59
20240216,142700,1725922520,14300,14300,14300,14300,5
20240216,142600,1725851020,14310,14300,14310,14290,22
20240216,142500,1725536400,14300,14310,14310,14300,240
20240216,142400,1722103310,14310,14310,14310,14310,39
20240216,142300,1721545220,14320,14320,14320,14310,86
20240216,142200,1720313710,14320,14320,14330,14320,17
20240216,142100,1720070210,14330,14330,14330,14330,1
20240216,142000,1720055880,14330,14320,14330,14320,36
20240216,141900,1719540280,14330,14310,14330,14310,24
20240216,141800,1719196720,14320,14330,14330,14310,10
20240216,141700,1719053590,14330,14320,14330,14310,198
20240216,141600,1716218820,14330,14320,14330,14320,27
20240216,141500,1715832120,14320,14330,14330,14320,11
20240216,141400,1715674530,14330,14330,14330,14330,0
20240216,141300,1715674530,14330,14320,14330,14320,59
20240216,141200,1714829590,14330,14310,14330,14310,28
20240216,141100,1714428530,14310,14310,14310,14310,11
20240216,141000,1714271120,14310,14340,14350,14310,244
20240216,140900,1710772820,14340,14340,14340,14340,12
20240216,140800,1710600740,14340,14340,14340,14340,120
20240216,140700,1708879940,14320,14320,14320,14320,136
20240216,140600,1706932420,14320,14320,14320,14320,7
20240216,140500,1706832180,14320,14320,14320,14320,40
20240216,140400,1706259380,14310,14320,14320,14310,236
20240216,140300,1702881860,14320,14320,14320,14320,48
20240216,140200,1702194500,14320,14320,14320,14320,14
20240216,140100,1701994020,14320,14300,14320,14300,51
20240216,140000,1701264550,14300,14300,14300,14300,37
20240216,135900,1700735450,14300,14300,14300,14300,0
20240216,135800,1700735450,14300,14280,14300,14280,153
20240216,135700,1698549870,14280,14290,14300,14280,58
20240216,135600,1697721430,14290,14300,14300,14290,191
20240216,135500,1694990800,14310,14310,14320,14310,535
20240216,135400,1687334890,14320,14320,14320,14310,90
20240216,135300,1686046490,14320,14320,14320,14320,0
20240216,135200,1686046490,14320,14320,14320,14320,56
20240216,135100,1685244570,14320,14320,14320,14320,7
20240216,135000,1685144330,14320,14320,14320,14320,0
20240216,134900,1685144330,14320,14310,14320,14310,46
20240216,134800,1684486010,14320,14320,14320,14320,519
20240216,134700,1677053930,14310,14310,14310,14310,365
20240216,134600,1671830780,14320,14320,14320,14310,32
20240216,134500,1671372570,14310,14330,14340,14310,749
20240216,134400,1660647950,14340,14340,14340,14340,12
20240216,134300,1660475870,14330,14330,14330,14330,50
20240216,134200,1659759370,14330,14330,14330,14330,6
20240216,134100,1659673390,14330,14340,14340,14330,340
20240216,134000,1654801120,14340,14340,14340,14340,0
20240216,133900,1654801120,14340,14350,14350,14340,123
20240216,133800,1653036300,14350,14350,14350,14350,53
20240216,133700,1652275750,14360,14350,14360,14350,367
20240216,133600,1647007800,14350,14330,14350,14330,399
20240216,133500,1641286030,14330,14330,14340,14320,752
20240216,133400,1630505910,14340,14330,14340,14330,1285
20240216,133300,1612091690,14330,14330,14330,14330,165
20240216,133200,1609727240,14330,14330,14330,14330,360
20240216,133100,1604568440,14330,14320,14330,14320,374
20240216,133000,1599211300,14330,14310,14330,14310,56
20240216,132900,1598409820,14310,14330,14330,14310,285
20240216,132800,1594329230,14340,14310,14340,14310,1706
20240216,132700,1569912590,14310,14280,14310,14280,11277
20240216,132600,1408678140,14280,14290,14290,14280,127
20240216,132500,1406864510,14290,14280,14290,14280,321
20240216,132400,1402280610,14280,14270,14280,14270,8
20240216,132300,1402166390,14270,14260,14280,14260,396
20240216,132200,1396515560,14260,14260,14260,14260,14
20240216,132100,1396315920,14270,14250,14270,14250,1443
20240216,132000,1375732690,14260,14250,14260,14250,33
20240216,131900,1375262370,14260,14260,14260,14260,0
20240216,131800,1375262370,14260,14260,14260,14240,404
20240216,131700,1369505390,14260,14260,14260,14260,182
20240216,131600,1366910070,14250,14260,14260,14250,131
20240216,131500,1365043310,14260,14260,14260,14260,156
20240216,131400,1362818750,14250,14250,14250,14250,0
20240216,131300,1362818750,14250,14260,14260,14250,133
20240216,131200,1360922760,14260,14260,14260,14260,151
20240216,131100,1358769500,14260,14260,14260,14260,3
20240216,131000,1358726720,14260,14260,14260,14260,174
20240216,130900,1356245480,14250,14250,14250,14250,571
20240216,130800,1348108730,14250,14240,14250,14240,50
20240216,130700,1347396720,14240,14240,14250,14240,51
20240216,130600,1346670460,14240,14240,14240,14240,2
20240216,130500,1346641980,14230,14230,14230,14230,0
20240216,130400,1346641980,14230,14230,14230,14230,100
20240216,130300,1345218980,14250,14250,14250,14250,5
20240216,130200,1345147730,14260,14250,14260,14230,75
20240216,130100,1344079130,14230,14230,14230,14230,1452
20240216,130000,1323417170,14230,14230,14230,14230,4
20240216,125900,1323360250,14230,14210,14230,14210,6
20240216,125800,1323274970,14210,14210,14210,14210,400
20240216,125700,1317590970,14220,14220,14220,14220,1
20240216,125600,1317576750,14200,14230,14230,14200,596
20240216,125500,1309110040,14230,14230,14230,14230,5
20240216,125400,1309038890,14230,14230,14230,14230,5
20240216,125300,1308967740,14230,14230,14230,14230,10
20240216,125200,1308825440,14210,14220,14220,14210,101
20240216,125100,1307389420,14210,14220,14220,14210,96
20240216,125000,1306025160,14220,14220,14220,14220,342
20240216,124900,1301161920,14220,14220,14220,14220,1
20240216,124800,1301147700,14220,14210,14220,14210,77
20240216,124700,1300053360,14200,14190,14200,14190,2108
20240216,124600,1270139370,14170,14180,14190,14170,1511
20240216,124500,1248715470,14180,14180,14180,14180,40
20240216,124400,1248148270,14180,14190,14190,14180,76
20240216,124300,1247070470,14190,14200,14200,14190,287
20240216,124200,1242997920,14200,14200,14200,14200,13
20240216,124100,1242813320,14200,14200,14200,14200,1
20240216,124000,1242799120,14170,14180,14180,14170,157
20240216,123900,1240574250,14180,14200,14200,14180,203
20240216,123800,1237695530,14200,14200,14200,14200,1
20240216,123700,1237681330,14200,14200,14200,14200,140
20240216,123600,1235693330,14200,14180,14200,14180,35
20240216,123500,1235196530,14180,14190,14190,14180,3529
20240216,123400,1185155060,14190,14190,14190,14190,65
20240216,123300,1184232710,14180,14190,14190,14180,273
20240216,123200,1180360920,14190,14210,14210,14190,438
20240216,123100,1174144230,14210,14210,14210,14210,31
20240216,123000,1173703720,14210,14210,14210,14210,20
20240216,122900,1173419520,14190,14200,14200,14190,565
20240216,122800,1165402110,14190,14200,14200,14190,300
20240216,122700,1161145020,14210,14210,14210,14210,72
20240216,122600,1160121900,14200,14200,14200,14200,2
20240216,122500,1160093500,14220,14200,14220,14200,7
20240216,122400,1159994000,14190,14200,14200,14190,119
20240216,122300,1158305030,14200,14220,14220,14200,13
20240216,122200,1158120410,14190,14190,14190,14190,80
20240216,122100,1156985210,14190,14200,14200,14190,271
20240216,122000,1153137720,14190,14190,14190,14190,223
20240216,121900,1149973350,14190,14190,14190,14180,350
20240216,121800,1145006920,14190,14220,14220,14190,5555
20240216,121700,1066147510,14220,14220,14220,14220,11
20240216,121600,1065991090,14220,14200,14220,14200,209
20240216,121500,1063023250,14200,14210,14210,14200,700
20240216,121400,1053082990,14210,14210,14210,14200,762
20240216,121300,1042255650,14220,14220,14220,14220,0
20240216,121200,1042255650,14220,14240,14250,14200,9831
20240216,121100,902292950,14250,14250,14260,14250,105
20240216,121000,900796660,14250,14250,14250,14250,100
20240216,120900,899371660,14250,14250,14250,14250,1903
20240216,120800,872253910,14260,14260,14260,14260,12
20240216,120700,872082790,14260,14260,14260,14260,0
20240216,120600,872082790,14260,14260,14260,14260,100
20240216,120500,870656790,14260,14270,14270,14260,181
20240216,120400,868075670,14270,14270,14270,14270,41
20240216,120300,867490600,14270,14270,14270,14270,15
20240216,120200,867276550,14260,14260,14260,14260,0
20240216,120100,867276550,14260,14260,14260,14260,4
20240216,120000,867219510,14260,14260,14260,14260,19
20240216,115900,866948570,14260,14260,14260,14260,0
20240216,115800,866948570,14260,14260,14260,14260,200
20240216,115700,864096570,14260,14260,14260,14260,0
20240216,115600,864096570,14260,14260,14260,14260,365
20240216,115500,858891670,14260,14260,14260,14260,2
20240216,115400,858863150,14270,14260,14270,14260,41
20240216,115300,858278480,14270,14270,14270,14270,101
20240216,115200,856837210,14270,14270,14270,14270,0
20240216,115100,856837210,14270,14270,14270,14270,0
20240216,115000,856837210,14270,14270,14270,14270,102
20240216,114900,855381670,14260,14260,14260,14260,1
20240216,114800,855367410,14270,14270,14270,14270,6
20240216,114700,855281790,14260,14270,14270,14260,5
20240216,114600,855210450,14260,14260,14260,14260,0
20240216,114500,855210450,14260,14260,14260,14260,330
20240216,114400,850504650,14260,14260,14260,14260,10
20240216,114300,850362050,14260,14260,14260,14260,0
20240216,114200,850362050,14260,14260,14260,14260,77
20240216,114100,849264030,14260,14260,14260,14260,450
20240216,114000,842847030,14250,14260,14260,14250,135
20240216,113900,840921940,14260,14260,14260,14260,6
20240216,113800,840836380,14260,14260,14260,14260,0
20240216,113700,840836380,14260,14260,14260,14260,6
20240216,113600,840750820,14270,14270,14270,14270,78
20240216,113500,839637760,14270,14260,14270,14260,55
20240216,113400,838853410,14270,14270,14270,14270,1
20240216,113300,838839140,14270,14270,14270,14270,9
20240216,113200,838710710,14270,14270,14270,14270,130
20240216,113100,836855610,14280,14280,14280,14280,0
20240216,113000,836855610,14280,14280,14280,14280,0
20240216,112900,836855610,14280,14280,14280,14280,0
20240216,112800,836855610,14280,14270,14280,14270,10
20240216,112700,836712840,14270,14270,14270,14270,0
20240216,112600,836712840,14270,14270,14270,14270,2
20240216,112500,836684300,14240,14240,14240,14240,0
20240216,112400,836684300,14240,14240,14240,14240,0
20240216,112300,836684300,14240,14240,14240,14240,0
20240216,112200,836684300,14240,14280,14280,14240,982
20240216,112100,822697220,14280,14280,14280,14280,0
20240216,112000,822697220,14280,14280,14280,14280,1
20240216,111900,822682940,14280,14280,14280,14280,0
20240216,111800,822682940,14280,14270,14280,14250,1395
20240216,111700,802791060,14280,14280,14280,14280,10
20240216,111600,802648260,14280,14280,14280,14280,6
20240216,111500,802562580,14280,14280,14280,14280,24
20240216,111400,802219860,14270,14270,14270,14270,90
20240216,111300,800935560,14260,14260,14260,14260,0
20240216,111200,800935560,14260,14270,14270,14260,54
20240216,111100,800165300,14270,14270,14270,14270,4
20240216,111000,800108220,14270,14270,14270,14270,110
20240216,110900,798538520,14260,14260,14260,14260,5
20240216,110800,798467220,14260,14260,14260,14260,90
20240216,110700,797183820,14260,14250,14260,14250,55
20240216,110600,796399620,14250,14250,14250,14250,30
20240216,110500,795972120,14240,14240,14240,14240,524
20240216,110400,788510360,14250,14250,14250,14250,0
20240216,110300,788510360,14250,14250,14250,14240,31
20240216,110200,788068810,14250,14250,14250,14240,216
20240216,110100,784991860,14250,14240,14250,14240,807
20240216,110000,773500100,14240,14240,14240,14240,1
20240216,105900,773485860,14240,14240,14240,14240,26
20240216,105800,773115620,14240,14240,14240,14240,3
20240216,105700,773072900,14250,14250,14250,14250,50
20240216,105600,772360400,14210,14210,14210,14210,0
20240216,105500,772360400,14210,14210,14210,14210,941
20240216,105400,758988790,14250,14210,14250,14210,466
20240216,105300,752364930,14210,14250,14250,14210,100
20240216,105200,750941750,14250,14250,14250,14250,51
20240216,105100,750215000,14250,14210,14250,14210,17
20240216,105000,749973270,14250,14250,14260,14250,115
20240216,104900,748334450,14210,14210,14210,14210,0
20240216,104800,748334450,14210,14210,14210,14210,31
20240216,104700,747893940,14250,14250,14250,14250,2
20240216,104600,747865440,14250,14250,14250,14250,168
20240216,104500,745471440,14250,14250,14250,14250,0
20240216,104400,745471440,14250,14250,14250,14250,0
20240216,104300,745471440,14250,14250,14250,14250,0
20240216,104200,745471440,14250,14190,14250,14190,65
20240216,104100,744548970,14190,14190,14190,14190,10
20240216,104000,744407070,14190,14190,14190,14180,726
20240216,103900,734112190,14190,14250,14250,14190,6679
20240216,103800,639206280,14250,14250,14250,14250,337
20240216,103700,634404030,14260,14260,14260,14260,300
20240216,103600,630126030,14260,14260,14260,14260,55
20240216,103500,629341730,14260,14260,14260,14260,43
20240216,103400,628728550,14300,14300,14300,14300,1155
20240216,103300,612212050,14300,14260,14300,14260,448
20240216,103200,605807750,14260,14250,14260,14250,169
20240216,103100,603399160,14250,14250,14250,14250,5
20240216,103000,603327910,14250,14250,14250,14250,1
20240216,102900,603313660,14230,14250,14250,14230,2001
20240216,102800,574839410,14220,14240,14240,14220,1002
20240216,102700,560584820,14240,14240,14250,14240,28
20240216,102600,560186030,14240,14250,14250,14240,156
20240216,102500,557963680,14240,14250,14250,14240,39
20240216,102400,557408040,14250,14250,14260,14250,210
20240216,102300,554415510,14250,14250,14250,14250,3
20240216,102200,554372760,14240,14240,14240,14240,303
20240216,102100,550058040,14250,14240,14250,14240,179
20240216,102000,547508700,14250,14260,14260,14250,71
20240216,101900,546496690,14260,14270,14280,14260,131
20240216,101800,544627170,14270,14270,14270,14270,37
20240216,101700,544099180,14270,14270,14270,14270,0
20240216,101600,544099180,14270,14270,14270,14270,64
20240216,101500,543185900,14270,14250,14270,14250,101
20240216,101400,541746610,14250,14280,14280,14250,197
20240216,101300,538938350,14290,14290,14290,14290,65
20240216,101200,538009500,14300,14290,14300,14290,18
20240216,101100,537752110,14280,14270,14280,14270,94
20240216,101000,536410620,14270,14270,14270,14270,32
20240216,100900,535953980,14280,14280,14280,14270,409
20240216,100800,530114070,14280,14290,14290,14280,287
20240216,100700,526014660,14320,14320,14320,14320,74
20240216,100600,524954980,14330,14330,14330,14330,2
20240216,100500,524926320,14340,14280,14340,14270,166
20240216,100400,522555370,14340,14360,14360,14340,11
20240216,100300,522397610,14380,14250,14390,14250,2164
20240216,100200,491385130,14220,14230,14230,14220,220
20240216,100100,488254730,14280,14280,14280,14280,6
20240216,100000,488169050,14280,14280,14280,14270,715
20240216,095900,477963250,14210,14270,14290,14210,3140
20240216,095800,433337490,14210,14210,14210,14210,0
20240216,095700,433337490,14210,14270,14270,14210,1443
20240216,095600,412773570,14270,14270,14280,14270,207
20240216,095500,409819670,14280,14300,14300,14280,216
20240216,095400,406735010,14310,14310,14310,14310,2
20240216,095300,406706390,14310,14300,14320,14300,557
20240216,095200,398739570,14300,14300,14300,14300,92
20240216,095100,397423970,14290,14300,14300,14290,34
20240216,095000,396937810,14300,14300,14300,14300,215
20240216,094900,393863310,14300,14310,14310,14300,120
20240216,094800,392147300,14300,14290,14310,14290,281
20240216,094700,388129950,14300,14280,14300,14260,294
20240216,094600,383931990,14280,14260,14280,14260,606
20240216,094500,375286000,14260,14260,14260,14250,226
20240216,094400,372064110,14260,14270,14270,14260,135
20240216,094300,370139000,14260,14260,14260,14260,69
20240216,094200,369155060,14260,14260,14260,14260,6
20240216,094100,369069500,14260,14250,14260,14230,114
20240216,094000,367445600,14220,14230,14230,14220,450
20240216,093900,361046530,14250,14250,14250,14210,134
20240216,093800,359141590,14250,14230,14250,14220,1262
20240216,093700,341194840,14250,14220,14250,14220,397
20240216,093600,335549430,14210,14250,14250,14210,62
20240216,093500,334668110,14200,14200,14200,14200,0
20240216,093400,334668110,14200,14210,14210,14200,369
20240216,093300,329427320,14210,14210,14210,14200,502
20240216,093200,322298060,14210,14210,14210,14210,458
20240216,093100,315789880,14210,14240,14250,14210,875
20240216,093000,303346560,14230,14260,14260,14230,489
20240216,092900,296384600,14250,14260,14260,14250,110
20240216,092800,294816010,14260,14250,14260,14250,152
20240216,092700,292649490,14250,14260,14260,14250,426
20240216,092600,286574750,14260,14250,14260,14250,28
20240216,092500,286175600,14260,14270,14280,14260,1571
20240216,092400,263770070,14260,14260,14260,14260,1815
20240216,092300,237888170,14270,14260,14270,14250,194
20240216,092200,235121980,14270,14260,14270,14260,63
20240216,092100,234223560,14260,14270,14300,14260,1148
20240216,092000,217822470,14270,14270,14290,14240,673
20240216,091900,208216410,14280,14240,14280,14230,688
20240216,091800,198412350,14240,14240,14240,14230,512
20240216,091700,191122140,14240,14250,14250,14240,542
20240216,091600,183398840,14250,14260,14260,14250,210
20240216,091500,180404280,14260,14250,14260,14250,233
20240216,091400,177082170,14250,14260,14260,14220,108
20240216,091300,175544480,14220,14270,14270,14220,1997
20240216,091200,147135800,14280,14280,14280,14270,166
20240216,091100,144765420,14280,14270,14280,14270,294
20240216,091000,140569940,14270,14270,14270,14230,203
20240216,090900,137677320,14270,14270,14270,14270,8
20240216,090800,137563160,14190,14200,14200,14190,615
20240216,090700,128833510,14180,14210,14260,14180,1491
20240216,090600,107646720,14230,14230,14230,14230,1372
20240216,090500,88123160,14200,14210,14230,14190,548
20240216,090400,80336680,14210,14230,14230,14210,181
20240216,090300,77761230,14230,14190,14230,14190,966
20240216,090200,64052050,14180,14200,14210,14180,1970
20240216,090100,36097350,14230,14270,14270,14210,1437
20240216,090000,15644750,14340,14240,14340,14240,1097