KissMeData/032190/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191200,1710277030,14500,14500,14500,14500,2038
20240220,191100,1710277030,14500,14500,14500,14500,0
20240220,191000,1710277030,14500,14500,14500,14500,0
20240220,190900,1710277030,14500,14500,14500,14500,0
20240220,190800,1710277030,14500,14500,14500,14500,0
20240220,190700,1710277030,14500,14500,14500,14500,0
20240220,190600,1710277030,14500,14500,14500,14500,0
20240220,190500,1710277030,14500,14500,14500,14500,0
20240220,190400,1710277030,14500,14500,14500,14500,0
20240220,190300,1710277030,14500,14500,14500,14500,0
20240220,190200,1710277030,14500,14500,14500,14500,0
20240220,190100,1710277030,14500,14500,14500,14500,0
20240220,190000,1710277030,14500,14500,14500,14500,0
20240220,185900,1710277030,14500,14500,14500,14500,0
20240220,185800,1710277030,14500,14500,14500,14500,0
20240220,185700,1710277030,14500,14500,14500,14500,0
20240220,185600,1710277030,14500,14500,14500,14500,0
20240220,185500,1710277030,14500,14500,14500,14500,0
20240220,185400,1710277030,14500,14500,14500,14500,0
20240220,185300,1710277030,14500,14500,14500,14500,0
20240220,185200,1710277030,14500,14500,14500,14500,0
20240220,185100,1710277030,14500,14500,14500,14500,0
20240220,185000,1710277030,14500,14500,14500,14500,0
20240220,184900,1710277030,14500,14500,14500,14500,0
20240220,184800,1710277030,14500,14500,14500,14500,0
20240220,184700,1710277030,14500,14500,14500,14500,0
20240220,184600,1710277030,14500,14500,14500,14500,0
20240220,184500,1710277030,14500,14500,14500,14500,0
20240220,184400,1710277030,14500,14500,14500,14500,0
20240220,184300,1710277030,14500,14500,14500,14500,0
20240220,184200,1710277030,14500,14500,14500,14500,2038
20240220,184100,1710277030,14500,14500,14500,14500,0
20240220,184000,1710277030,14500,14500,14500,14500,0
20240220,183900,1710277030,14500,14500,14500,14500,0
20240220,183800,1710277030,14500,14500,14500,14500,0
20240220,183700,1710277030,14500,14500,14500,14500,0
20240220,183600,1710277030,14500,14500,14500,14500,0
20240220,183500,1710277030,14500,14500,14500,14500,0
20240220,183400,1710277030,14500,14500,14500,14500,0
20240220,183300,1710277030,14500,14500,14500,14500,0
20240220,183200,1710277030,14500,14500,14500,14500,0
20240220,183100,1710277030,14500,14500,14500,14500,0
20240220,183000,1710277030,14500,14500,14500,14500,0
20240220,182900,1710277030,14500,14500,14500,14500,0
20240220,182800,1710277030,14500,14500,14500,14500,0
20240220,182700,1710277030,14500,14500,14500,14500,0
20240220,182600,1710277030,14500,14500,14500,14500,0
20240220,182500,1710277030,14500,14500,14500,14500,0
20240220,182400,1710277030,14500,14500,14500,14500,0
20240220,182300,1710277030,14500,14500,14500,14500,0
20240220,182200,1710277030,14500,14500,14500,14500,0
20240220,182100,1710277030,14500,14500,14500,14500,0
20240220,182000,1710277030,14500,14500,14500,14500,0
20240220,181900,1710277030,14500,14500,14500,14500,0
20240220,181800,1710277030,14500,14500,14500,14500,0
20240220,181700,1710277030,14500,14500,14500,14500,0
20240220,181600,1710277030,14500,14500,14500,14500,0
20240220,181500,1710277030,14500,14500,14500,14500,0
20240220,181400,1710277030,14500,14500,14500,14500,0
20240220,181300,1710277030,14500,14500,14500,14500,0
20240220,181200,1710277030,14500,14500,14500,14500,2038
20240220,181100,1710277030,14500,14500,14500,14500,0
20240220,181000,1710277030,14500,14500,14500,14500,0
20240220,180900,1710277030,14500,14500,14500,14500,0
20240220,180800,1710277030,14500,14500,14500,14500,0
20240220,180700,1710277030,14500,14500,14500,14500,0
20240220,180600,1710277030,14500,14500,14500,14500,0
20240220,180500,1710277030,14500,14500,14500,14500,0
20240220,180400,1710277030,14500,14500,14500,14500,0
20240220,180300,1710277030,14500,14500,14500,14500,0
20240220,180200,1710277030,14500,14500,14500,14500,0
20240220,180100,1710277030,14500,14500,14500,14500,0
20240220,180000,1710277030,14500,14500,14500,14500,0
20240220,175900,1710277030,14500,14500,14500,14500,0
20240220,175800,1710277030,14500,14500,14500,14500,0
20240220,175700,1710277030,14500,14500,14500,14500,0
20240220,175600,1710277030,14500,14500,14500,14500,0
20240220,175500,1710277030,14500,14500,14500,14500,0
20240220,175400,1710277030,14500,14500,14500,14500,0
20240220,175300,1710277030,14500,14500,14500,14500,0
20240220,175200,1710277030,14500,14500,14500,14500,0
20240220,175100,1710277030,14500,14500,14500,14500,0
20240220,175000,1710277030,14500,14500,14500,14500,0
20240220,174900,1710277030,14500,14500,14500,14500,0
20240220,174800,1710277030,14500,14500,14500,14500,0
20240220,174700,1710277030,14500,14500,14500,14500,0
20240220,174600,1710277030,14500,14500,14500,14500,0
20240220,174500,1710277030,14500,14500,14500,14500,0
20240220,174400,1710277030,14500,14500,14500,14500,0
20240220,174300,1710277030,14500,14500,14500,14500,0
20240220,174200,1710277030,14500,14500,14500,14500,2038
20240220,174100,1710277030,14500,14500,14500,14500,0
20240220,174000,1710277030,14500,14500,14500,14500,0
20240220,173900,1710277030,14500,14500,14500,14500,0
20240220,173800,1710277030,14500,14500,14500,14500,0
20240220,173700,1710277030,14500,14500,14500,14500,0
20240220,173600,1710277030,14500,14500,14500,14500,0
20240220,173500,1710277030,14500,14500,14500,14500,0
20240220,173400,1710277030,14500,14500,14500,14500,0
20240220,173300,1710277030,14500,14500,14500,14500,0
20240220,173200,1710277030,14500,14500,14500,14500,0
20240220,173100,1710277030,14500,14500,14500,14500,0
20240220,173000,1710277030,14500,14500,14500,14500,0
20240220,172900,1710277030,14500,14500,14500,14500,0
20240220,172800,1710277030,14500,14500,14500,14500,0
20240220,172700,1710277030,14500,14500,14500,14500,0
20240220,172600,1710277030,14500,14500,14500,14500,0
20240220,172500,1710277030,14500,14500,14500,14500,0
20240220,172400,1710277030,14500,14500,14500,14500,0
20240220,172300,1710277030,14500,14500,14500,14500,0
20240220,172200,1710277030,14500,14500,14500,14500,0
20240220,172100,1710277030,14500,14500,14500,14500,0
20240220,172000,1710277030,14500,14500,14500,14500,0
20240220,171900,1710277030,14500,14500,14500,14500,0
20240220,171800,1710277030,14500,14500,14500,14500,0
20240220,171700,1710277030,14500,14500,14500,14500,0
20240220,171600,1710277030,14500,14500,14500,14500,0
20240220,171500,1710277030,14500,14500,14500,14500,0
20240220,171400,1710277030,14500,14500,14500,14500,0
20240220,171300,1710277030,14500,14500,14500,14500,0
20240220,171200,1710277030,14500,14500,14500,14500,2038
20240220,171100,1710277030,14500,14500,14500,14500,0
20240220,171000,1710277030,14500,14500,14500,14500,0
20240220,170900,1710277030,14500,14500,14500,14500,0
20240220,170800,1710277030,14500,14500,14500,14500,0
20240220,170700,1710277030,14500,14500,14500,14500,0
20240220,170600,1710277030,14500,14500,14500,14500,0
20240220,170500,1710277030,14500,14500,14500,14500,0
20240220,170400,1710277030,14500,14500,14500,14500,0
20240220,170300,1710277030,14500,14500,14500,14500,0
20240220,170200,1710277030,14500,14500,14500,14500,0
20240220,170100,1710277030,14500,14500,14500,14500,0
20240220,170000,1710277030,14500,14500,14500,14500,0
20240220,165900,1710277030,14500,14500,14500,14500,0
20240220,165800,1710277030,14500,14500,14500,14500,0
20240220,165700,1710277030,14500,14500,14500,14500,0
20240220,165600,1710277030,14500,14500,14500,14500,0
20240220,165500,1710277030,14500,14500,14500,14500,0
20240220,165400,1710277030,14500,14500,14500,14500,0
20240220,165300,1710277030,14500,14500,14500,14500,0
20240220,165200,1710277030,14500,14500,14500,14500,0
20240220,165100,1710277030,14500,14500,14500,14500,0
20240220,165000,1710277030,14500,14500,14500,14500,0
20240220,164900,1710277030,14500,14500,14500,14500,0
20240220,164800,1710277030,14500,14500,14500,14500,0
20240220,164700,1710277030,14500,14500,14500,14500,0
20240220,164600,1710277030,14500,14500,14500,14500,0
20240220,164500,1710277030,14500,14500,14500,14500,0
20240220,164400,1710277030,14500,14500,14500,14500,0
20240220,164300,1710277030,14500,14500,14500,14500,0
20240220,164200,1710277030,14500,14500,14500,14500,2038
20240220,164100,1710277030,14500,14500,14500,14500,0
20240220,164000,1710277030,14500,14500,14500,14500,0
20240220,163900,1710277030,14500,14500,14500,14500,0
20240220,163800,1710277030,14500,14500,14500,14500,0
20240220,163700,1710277030,14500,14500,14500,14500,0
20240220,163600,1710277030,14500,14500,14500,14500,0
20240220,163500,1710277030,14500,14500,14500,14500,0
20240220,163400,1710277030,14500,14500,14500,14500,0
20240220,163300,1710277030,14500,14500,14500,14500,0
20240220,163200,1710277030,14500,14500,14500,14500,0
20240220,163100,1710277030,14500,14500,14500,14500,0
20240220,163000,1710277030,14500,14500,14500,14500,0
20240220,162900,1710277030,14500,14500,14500,14500,0
20240220,162800,1710277030,14500,14500,14500,14500,0
20240220,162700,1710277030,14500,14500,14500,14500,0
20240220,162600,1710277030,14500,14500,14500,14500,0
20240220,162500,1710277030,14500,14500,14500,14500,0
20240220,162400,1710277030,14500,14500,14500,14500,0
20240220,162300,1710277030,14500,14500,14500,14500,0
20240220,162200,1710277030,14500,14500,14500,14500,0
20240220,162100,1710277030,14500,14500,14500,14500,0
20240220,162000,1710277030,14500,14500,14500,14500,0
20240220,161900,1710277030,14500,14500,14500,14500,0
20240220,161800,1710277030,14500,14500,14500,14500,0
20240220,161700,1710277030,14500,14500,14500,14500,0
20240220,161600,1710277030,14500,14500,14500,14500,0
20240220,161500,1710277030,14500,14500,14500,14500,0
20240220,161400,1710277030,14500,14500,14500,14500,0
20240220,161300,1710277030,14500,14500,14500,14500,0
20240220,161200,1710277030,14500,14500,14500,14500,2038
20240220,161100,1710277030,14500,14500,14500,14500,0
20240220,161000,1710277030,14500,14500,14500,14500,0
20240220,160900,1710277030,14500,14500,14500,14500,0
20240220,160800,1710277030,14500,14500,14500,14500,0
20240220,160700,1710277030,14500,14500,14500,14500,0
20240220,160600,1710277030,14500,14500,14500,14500,0
20240220,160500,1710277030,14500,14500,14500,14500,0
20240220,160400,1710277030,14500,14500,14500,14500,0
20240220,160300,1710277030,14500,14500,14500,14500,0
20240220,160200,1710277030,14500,14500,14500,14500,0
20240220,160100,1710277030,14500,14500,14500,14500,0
20240220,160000,1710277030,14500,14500,14500,14500,0
20240220,155900,1710277030,14500,14500,14500,14500,0
20240220,155800,1710277030,14500,14500,14500,14500,0
20240220,155700,1710277030,14500,14500,14500,14500,0
20240220,155600,1710277030,14500,14500,14500,14500,0
20240220,155500,1710277030,14500,14500,14500,14500,0
20240220,155400,1710277030,14500,14500,14500,14500,0
20240220,155300,1710277030,14500,14500,14500,14500,0
20240220,155200,1710277030,14500,14500,14500,14500,0
20240220,155100,1710277030,14500,14500,14500,14500,0
20240220,155000,1710277030,14500,14500,14500,14500,0
20240220,154900,1710277030,14500,14500,14500,14500,0
20240220,154800,1710277030,14500,14500,14500,14500,0
20240220,154700,1710277030,14500,14500,14500,14500,0
20240220,154600,1710277030,14500,14500,14500,14500,0
20240220,154500,1710277030,14500,14500,14500,14500,0
20240220,154400,1710277030,14500,14500,14500,14500,0
20240220,154300,1710277030,14500,14500,14500,14500,0
20240220,154200,1710277030,14500,14500,14500,14500,2038
20240220,154100,1710277030,14500,14500,14500,14500,0
20240220,154000,1710277030,14500,14500,14500,14500,0
20240220,153900,1710277030,14500,14500,14500,14500,0
20240220,153800,1710277030,14500,14500,14500,14500,0
20240220,153700,1710277030,14500,14500,14500,14500,0
20240220,153600,1710277030,14500,14500,14500,14500,0
20240220,153500,1710277030,14500,14500,14500,14500,0
20240220,153400,1710277030,14500,14500,14500,14500,0
20240220,153300,1710277030,14500,14500,14500,14500,0
20240220,153200,1710277030,14500,14500,14500,14500,0
20240220,153100,1710277030,14500,14500,14500,14500,0
20240220,153000,1710277030,14500,14500,14500,14500,2038
20240220,152900,1680726030,14500,14500,14500,14500,0
20240220,152800,1680726030,14500,14500,14500,14500,0
20240220,152700,1680726030,14500,14500,14500,14500,0
20240220,152600,1680726030,14500,14500,14500,14500,0
20240220,152500,1680726030,14500,14500,14500,14500,0
20240220,152400,1680726030,14500,14500,14500,14500,0
20240220,152300,1680726030,14500,14500,14500,14500,0
20240220,152200,1680726030,14500,14500,14500,14500,0
20240220,152100,1680726030,14500,14500,14500,14500,0
20240220,152000,1680726030,14500,14500,14500,14500,0
20240220,151900,1680726030,14500,14490,14500,14490,502
20240220,151800,1673451030,14490,14490,14500,14490,282
20240220,151700,1669363720,14490,14500,14500,14490,220
20240220,151600,1666174020,14500,14490,14500,14490,99
20240220,151500,1664738630,14490,14490,14500,14490,20
20240220,151400,1664448720,14490,14490,14490,14490,11
20240220,151300,1664289330,14500,14500,14510,14500,447
20240220,151200,1657807720,14500,14490,14510,14490,153
20240220,151100,1655588940,14500,14490,14500,14490,97
20240220,151000,1654183230,14490,14490,14510,14490,152
20240220,150900,1651979700,14500,14510,14510,14490,189
20240220,150800,1649240780,14510,14490,14510,14490,372
20240220,150700,1643846900,14500,14480,14500,14480,237
20240220,150600,1640411320,14480,14480,14500,14480,74
20240220,150500,1639339560,14480,14480,14480,14480,9
20240220,150400,1639209240,14480,14480,14500,14480,52
20240220,150300,1638456060,14480,14480,14500,14480,435
20240220,150200,1632155740,14480,14490,14500,14480,299
20240220,150100,1627824150,14490,14490,14500,14490,19
20240220,150000,1627548740,14490,14480,14500,14480,250
20240220,145900,1623925660,14480,14480,14490,14480,27
20240220,145800,1623534580,14480,14480,14490,14480,332
20240220,145700,1618726290,14480,14480,14490,14480,140
20240220,145600,1616698780,14480,14490,14490,14480,1017
20240220,145500,1601969870,14490,14490,14490,14490,10
20240220,145400,1601824970,14490,14480,14490,14480,77
20240220,145300,1600709800,14480,14480,14480,14480,0
20240220,145200,1600709800,14480,14490,14490,14480,28
20240220,145100,1600304200,14490,14490,14490,14490,826
20240220,145000,1588335460,14500,14500,14500,14490,138
20240220,144900,1586335460,14500,14500,14500,14490,282
20240220,144800,1582248460,14510,14510,14510,14490,94
20240220,144700,1580884780,14510,14510,14510,14500,771
20240220,144600,1569702280,14510,14490,14510,14480,326
20240220,144500,1564977400,14490,14480,14490,14480,263
20240220,144400,1561168530,14490,14490,14490,14490,0
20240220,144300,1561168530,14490,14490,14490,14490,34
20240220,144200,1560675870,14490,14490,14490,14490,10
20240220,144100,1560530970,14490,14490,14490,14490,276
20240220,144000,1556531730,14510,14500,14510,14490,43
20240220,143900,1555908250,14500,14500,14500,14500,21
20240220,143800,1555603750,14510,14510,14510,14500,32
20240220,143700,1555139620,14510,14510,14510,14510,8
20240220,143600,1555023540,14500,14510,14510,14500,28
20240220,143500,1554617270,14510,14500,14510,14490,179
20240220,143400,1552023040,14500,14500,14500,14500,1
20240220,143300,1552008540,14510,14510,14510,14510,1
20240220,143200,1551994030,14500,14500,14500,14500,105
20240220,143100,1550471530,14500,14500,14500,14500,0
20240220,143000,1550471530,14500,14500,14510,14500,142
20240220,142900,1548412180,14500,14490,14500,14490,242
20240220,142800,1544905530,14500,14500,14500,14500,111
20240220,142700,1543296030,14500,14500,14500,14500,97
20240220,142600,1541889530,14500,14490,14500,14490,11
20240220,142500,1541730040,14500,14500,14500,14500,51
20240220,142400,1540990540,14500,14500,14500,14500,48
20240220,142300,1540294540,14510,14510,14510,14510,2
20240220,142200,1540265520,14510,14510,14510,14510,15
20240220,142100,1540047870,14510,14510,14510,14510,0
20240220,142000,1540047870,14510,14500,14510,14500,578
20240220,141900,1531665460,14500,14490,14500,14490,399
20240220,141800,1525882950,14500,14500,14500,14500,0
20240220,141700,1525882950,14500,14500,14500,14500,2
20240220,141600,1525853950,14500,14500,14500,14500,1
20240220,141500,1525839450,14500,14500,14500,14500,68
20240220,141400,1524853450,14500,14500,14500,14500,100
20240220,141300,1523403450,14490,14490,14490,14490,37
20240220,141200,1522867320,14500,14500,14500,14500,0
20240220,141100,1522867320,14500,14500,14500,14500,454
20240220,141000,1516284320,14510,14510,14510,14510,1
20240220,140900,1516269810,14510,14530,14530,14510,100
20240220,140800,1514818790,14530,14490,14530,14490,1927
20240220,140700,1486861160,14490,14490,14490,14490,129
20240220,140600,1484991950,14490,14490,14490,14490,0
20240220,140500,1484991950,14490,14490,14490,14490,58
20240220,140400,1484151530,14490,14490,14490,14480,445
20240220,140300,1477706520,14490,14490,14490,14490,25
20240220,140200,1477344270,14490,14490,14490,14490,49
20240220,140100,1476634260,14490,14480,14490,14480,653
20240220,140000,1467177290,14490,14490,14490,14480,43
20240220,135900,1466554320,14480,14490,14490,14480,133
20240220,135800,1464628150,14490,14490,14490,14490,55
20240220,135700,1463831200,14500,14490,14500,14480,30
20240220,135600,1463396730,14500,14500,14500,14500,0
20240220,135500,1463396730,14500,14500,14500,14500,10
20240220,135400,1463251730,14500,14490,14500,14490,85
20240220,135300,1462020070,14500,14500,14500,14500,0
20240220,135200,1462020070,14500,14490,14500,14490,453
20240220,135100,1455455520,14490,14490,14490,14490,0
20240220,135000,1455455520,14490,14490,14490,14490,0
20240220,134900,1455455520,14490,14480,14490,14480,350
20240220,134800,1450387290,14470,14470,14470,14470,0
20240220,134700,1450387290,14470,14490,14490,14470,241
20240220,134600,1446898940,14490,14480,14490,14480,38
20240220,134500,1446348590,14490,14490,14490,14490,29
20240220,134400,1445928380,14490,14490,14490,14490,1
20240220,134300,1445913890,14490,14490,14490,14490,133
20240220,134200,1443986720,14490,14480,14490,14470,463
20240220,134100,1437282750,14480,14480,14480,14480,7
20240220,134000,1437181390,14490,14490,14490,14490,59
20240220,133900,1436326480,14480,14490,14490,14480,3
20240220,133800,1436283020,14490,14480,14490,14470,505
20240220,133700,1428970700,14490,14480,14490,14480,43
20240220,133600,1428347930,14490,14490,14490,14480,347
20240220,133500,1423322960,14490,14490,14490,14490,3
20240220,133400,1423279490,14490,14490,14490,14490,134
20240220,133300,1421337830,14490,14480,14490,14470,1226
20240220,133200,1403589530,14490,14500,14500,14490,145
20240220,133100,1401488250,14500,14500,14500,14500,0
20240220,133000,1401488250,14500,14490,14500,14490,24
20240220,132900,1401140450,14480,14490,14490,14480,54
20240220,132800,1400358110,14490,14490,14490,14490,43
20240220,132700,1399735040,14490,14490,14490,14490,2
20240220,132600,1399706060,14490,14480,14500,14480,856
20240220,132500,1387307280,14490,14490,14500,14490,206
20240220,132400,1384322110,14490,14500,14500,14490,151
20240220,132300,1382134020,14500,14500,14500,14500,26
20240220,132200,1381757020,14490,14490,14490,14480,462
20240220,132100,1375065880,14490,14490,14490,14490,483
20240220,132000,1368067210,14490,14490,14490,14490,142
20240220,131900,1366009630,14490,14490,14490,14490,1
20240220,131800,1365995140,14490,14480,14490,14480,131
20240220,131700,1364097950,14480,14480,14480,14480,3
20240220,131600,1364054510,14490,14490,14490,14490,95
20240220,131500,1362677960,14490,14480,14490,14480,127
20240220,131400,1360838420,14490,14480,14490,14480,1299
20240220,131300,1342025650,14490,14490,14490,14490,1
20240220,131200,1342011160,14490,14490,14490,14490,35
20240220,131100,1341504010,14490,14490,14490,14490,186
20240220,131000,1338808870,14480,14480,14490,14480,1820
20240220,130900,1312452260,14490,14490,14490,14490,15
20240220,130800,1312234910,14490,14490,14490,14490,2
20240220,130700,1312205930,14490,14490,14490,14490,26
20240220,130600,1311829190,14490,14490,14490,14490,4
20240220,130500,1311771230,14490,14490,14490,14490,7
20240220,130400,1311669800,14480,14490,14490,14480,100
20240220,130300,1310220990,14500,14490,14500,14480,796
20240220,130200,1298690650,14480,14490,14490,14480,339
20240220,130100,1293778570,14500,14500,14500,14500,0
20240220,130000,1293778570,14500,14510,14520,14500,240
20240220,125900,1290296980,14510,14520,14520,14500,59
20240220,125800,1289441130,14520,14520,14520,14520,23
20240220,125700,1289107170,14500,14500,14500,14500,26
20240220,125600,1288730170,14520,14520,14520,14520,3
20240220,125500,1288686610,14520,14520,14520,14520,23
20240220,125400,1288352650,14520,14520,14520,14520,4
20240220,125300,1288294570,14520,14520,14520,14520,21
20240220,125200,1287989650,14520,14500,14520,14500,231
20240220,125100,1284638970,14500,14490,14500,14490,50
20240220,125000,1283914290,14500,14490,14500,14490,753
20240220,124900,1273002650,14490,14490,14500,14490,126
20240220,124800,1271176820,14490,14490,14490,14490,0
20240220,124700,1271176820,14490,14500,14500,14490,172
20240220,124600,1268684260,14500,14490,14500,14490,167
20240220,124500,1266264060,14500,14500,14500,14500,4
20240220,124400,1266206060,14500,14500,14500,14500,0
20240220,124300,1266206060,14500,14500,14500,14500,1
20240220,124200,1266191560,14500,14500,14510,14480,1266
20240220,124100,1247852090,14500,14490,14500,14480,793
20240220,124000,1236368100,14490,14490,14490,14490,11
20240220,123900,1236208710,14490,14490,14490,14490,0
20240220,123800,1236208710,14490,14480,14490,14480,27
20240220,123700,1235817530,14480,14480,14480,14480,21
20240220,123600,1235513450,14480,14480,14480,14480,111
20240220,123500,1233906170,14480,14480,14480,14480,23
20240220,123400,1233573130,14480,14480,14480,14480,1
20240220,123300,1233558650,14480,14480,14480,14480,122
20240220,123200,1231792090,14480,14480,14480,14480,1
20240220,123100,1231777610,14480,14480,14480,14480,86
20240220,123000,1230532330,14490,14490,14490,14480,97
20240220,122900,1229127580,14490,14480,14490,14480,119
20240220,122800,1227404020,14480,14470,14490,14470,474
20240220,122700,1220543260,14480,14480,14480,14480,109
20240220,122600,1218964940,14500,14500,14500,14480,571
20240220,122500,1210692650,14500,14520,14520,14500,117
20240220,122400,1208995510,14520,14520,14520,14520,0
20240220,122300,1208995510,14520,14520,14520,14520,0
20240220,122200,1208995510,14520,14520,14520,14520,1
20240220,122100,1208980990,14520,14520,14530,14520,368
20240220,122000,1203637140,14520,14520,14520,14510,47
20240220,121900,1202955010,14520,14520,14520,14520,5
20240220,121800,1202882410,14520,14480,14520,14480,483
20240220,121700,1195883600,14490,14480,14490,14480,27
20240220,121600,1195492520,14490,14490,14490,14480,284
20240220,121500,1191379330,14490,14490,14490,14490,55
20240220,121400,1190582380,14490,14510,14520,14480,925
20240220,121300,1177170550,14510,14520,14520,14510,155
20240220,121200,1174921380,14520,14520,14520,14520,6
20240220,121100,1174834260,14510,14510,14510,14510,25
20240220,121000,1174471510,14510,14510,14520,14510,56
20240220,120900,1173658600,14520,14520,14520,14520,1
20240220,120800,1173644080,14520,14520,14520,14520,47
20240220,120700,1172961640,14520,14520,14520,14520,1
20240220,120600,1172947120,14520,14520,14520,14520,1
20240220,120500,1172932600,14520,14510,14520,14510,165
20240220,120400,1170538230,14510,14510,14510,14510,31
20240220,120300,1170088420,14510,14500,14510,14500,7
20240220,120200,1169986910,14510,14510,14510,14510,0
20240220,120100,1169986910,14510,14510,14510,14510,5
20240220,120000,1169914360,14510,14510,14510,14510,10
20240220,115900,1169769260,14510,14520,14520,14510,170
20240220,115800,1167302230,14510,14510,14520,14510,149
20240220,115700,1165140170,14510,14510,14510,14510,30
20240220,115600,1164704870,14510,14510,14510,14510,0
20240220,115500,1164704870,14510,14510,14510,14510,1
20240220,115400,1164690360,14520,14520,14520,14520,0
20240220,115300,1164690360,14520,14510,14520,14510,161
20240220,115200,1162353980,14510,14510,14510,14510,5
20240220,115100,1162281430,14510,14490,14510,14490,77
20240220,115000,1161165470,14490,14490,14490,14480,72
20240220,114900,1160122410,14490,14490,14490,14490,10
20240220,114800,1159977510,14490,14490,14490,14480,21
20240220,114700,1159673320,14490,14500,14500,14490,551
20240220,114600,1151686220,14510,14510,14510,14510,2
20240220,114500,1151657200,14500,14500,14500,14500,0
20240220,114400,1151657200,14500,14500,14500,14500,0
20240220,114300,1151657200,14500,14500,14500,14500,7
20240220,114200,1151555700,14510,14510,14510,14510,51
20240220,114100,1150815690,14510,14510,14510,14510,0
20240220,114000,1150815690,14510,14510,14510,14510,60
20240220,113900,1149945090,14510,14510,14510,14510,0
20240220,113800,1149945090,14510,14510,14510,14510,78
20240220,113700,1148813310,14500,14500,14500,14500,0
20240220,113600,1148813310,14500,14500,14500,14500,0
20240220,113500,1148813310,14500,14500,14500,14500,0
20240220,113400,1148813310,14500,14500,14500,14500,0
20240220,113300,1148813310,14500,14500,14500,14500,26
20240220,113200,1148436310,14500,14500,14500,14500,139
20240220,113100,1146420810,14510,14500,14510,14500,66
20240220,113000,1145463640,14510,14510,14510,14510,0
20240220,112900,1145463640,14510,14510,14510,14510,0
20240220,112800,1145463640,14510,14510,14510,14510,0
20240220,112700,1145463640,14510,14510,14510,14510,0
20240220,112600,1145463640,14510,14510,14510,14510,0
20240220,112500,1145463640,14510,14490,14510,14490,121
20240220,112400,1143709460,14490,14490,14490,14490,5
20240220,112300,1143637010,14490,14490,14490,14490,15
20240220,112200,1143419660,14490,14490,14490,14490,2
20240220,112100,1143390680,14490,14490,14490,14490,21
20240220,112000,1143086390,14490,14490,14490,14490,2
20240220,111900,1143057410,14510,14510,14510,14510,0
20240220,111800,1143057410,14510,14500,14510,14500,32
20240220,111700,1142593400,14480,14480,14480,14480,126
20240220,111600,1140768920,14480,14520,14520,14480,53
20240220,111500,1140001400,14520,14480,14520,14480,11
20240220,111400,1139842040,14480,14530,14530,14480,16
20240220,111300,1139609610,14530,14490,14530,14480,488
20240220,111200,1132541550,14490,14500,14500,14490,38
20240220,111100,1131990900,14510,14540,14540,14510,90
20240220,111000,1130682360,14540,14510,14540,14490,1302
20240220,110900,1111808980,14520,14520,14520,14520,0
20240220,110800,1111808980,14520,14520,14520,14520,0
20240220,110700,1111808980,14520,14480,14520,14470,2034
20240220,110600,1082366460,14490,14490,14490,14490,2
20240220,110500,1082337480,14490,14480,14490,14480,50
20240220,110400,1081613280,14480,14480,14480,14480,1
20240220,110300,1081598800,14480,14490,14490,14480,24
20240220,110200,1081251140,14530,14500,14530,14480,1073
20240220,110100,1065702910,14510,14510,14510,14510,6
20240220,110000,1065615850,14510,14510,14510,14510,7
20240220,105900,1065514280,14510,14510,14510,14510,50
20240220,105800,1064788780,14510,14500,14510,14500,774
20240220,105700,1053565050,14500,14500,14500,14500,141
20240220,105600,1051520550,14500,14500,14500,14500,101
20240220,105500,1050056050,14510,14500,14510,14500,300
20240220,105400,1045703060,14500,14520,14520,14500,297
20240220,105300,1041393800,14530,14530,14530,14530,1
20240220,105200,1041379270,14530,14530,14530,14530,0
20240220,105100,1041379270,14530,14530,14530,14530,10
20240220,105000,1041233970,14530,14500,14530,14500,134
20240220,104900,1039287390,14500,14510,14510,14500,53
20240220,104800,1038518580,14520,14510,14520,14490,2078
20240220,104700,1008392120,14510,14500,14510,14500,315
20240220,104600,1003823840,14500,14510,14510,14500,816
20240220,104500,991991500,14510,14510,14510,14500,623
20240220,104400,982955770,14510,14510,14510,14510,3
20240220,104300,982912240,14490,14490,14510,14490,545
20240220,104200,975013890,14490,14490,14490,14490,51
20240220,104100,974274900,14510,14490,14510,14490,1180
20240220,104000,957176060,14490,14500,14500,14490,207
20240220,103900,954176050,14500,14500,14520,14490,2211
20240220,103800,922118730,14510,14510,14510,14510,586
20240220,103700,913615870,14520,14520,14530,14520,366
20240220,103600,908298980,14530,14530,14530,14530,0
20240220,103500,908298980,14530,14510,14530,14510,56
20240220,103400,907486160,14510,14520,14530,14510,756
20240220,103300,896508880,14520,14520,14520,14520,13
20240220,103200,896320120,14520,14530,14530,14520,82
20240220,103100,895129220,14550,14550,14550,14550,46
20240220,103000,894459920,14550,14550,14550,14550,1
20240220,102900,894445370,14550,14550,14550,14550,0
20240220,102800,894445370,14550,14550,14550,14550,0
20240220,102700,894445370,14550,14550,14550,14550,1
20240220,102600,894430820,14520,14520,14520,14520,51
20240220,102500,893690300,14530,14520,14530,14520,36
20240220,102400,893167270,14520,14520,14520,14520,221
20240220,102300,889958350,14520,14520,14520,14520,0
20240220,102200,889958350,14520,14560,14560,14510,378
20240220,102100,884470520,14560,14520,14560,14520,514
20240220,102000,877004360,14520,14500,14520,14500,161
20240220,101900,874667820,14520,14500,14520,14500,40
20240220,101800,874087390,14510,14500,14520,14500,76
20240220,101700,872985010,14510,14500,14510,14500,439
20240220,101600,866618880,14520,14500,14520,14500,818
20240220,101500,854756570,14510,14510,14510,14510,89
20240220,101400,853465180,14520,14520,14520,14520,0
20240220,101300,853465180,14520,14510,14520,14500,157
20240220,101200,851186510,14520,14520,14520,14520,28
20240220,101100,850779950,14520,14510,14520,14510,199
20240220,101000,847892190,14510,14510,14510,14510,3
20240220,100900,847848660,14510,14510,14510,14510,6
20240220,100800,847761600,14510,14500,14510,14500,27
20240220,100700,847369940,14510,14520,14520,14500,127
20240220,100600,845527830,14520,14510,14520,14500,472
20240220,100500,838682480,14520,14510,14520,14510,723
20240220,100400,828190240,14520,14520,14520,14510,171
20240220,100300,825708320,14520,14580,14580,14520,52
20240220,100200,824953220,14580,14510,14580,14510,50
20240220,100100,824226600,14580,14550,14580,14510,51
20240220,100000,823483950,14520,14560,14560,14520,250
20240220,095900,819848350,14560,14570,14600,14560,630
20240220,095800,810661730,14600,14600,14600,14570,118
20240220,095700,808939680,14600,14570,14600,14570,125
20240220,095600,807116430,14600,14590,14600,14560,223
20240220,095500,803861470,14600,14590,14610,14550,112
20240220,095400,802226380,14600,14590,14600,14580,113
20240220,095300,800577000,14590,14540,14590,14540,212
20240220,095200,797491480,14540,14570,14570,14540,177
20240220,095100,794914720,14570,14570,14570,14540,754
20240220,095000,783943360,14590,14580,14590,14530,109
20240220,094900,782355490,14540,14540,14540,14520,879
20240220,094800,769575260,14540,14500,14540,14500,175
20240220,094700,767034170,14530,14490,14530,14490,190
20240220,094600,764275200,14460,14500,14540,14440,1180
20240220,094500,747219340,14500,14500,14500,14490,140
20240220,094400,745189890,14500,14460,14500,14460,423
20240220,094300,739066440,14470,14470,14470,14460,136
20240220,094200,737099340,14470,14460,14470,14460,353
20240220,094100,731993250,14460,14460,14460,14450,187
20240220,094000,729289240,14460,14440,14460,14430,402
20240220,093900,723485480,14440,14480,14480,14430,3883
20240220,093800,667366640,14480,14470,14480,14470,339
20240220,093700,662459880,14470,14480,14480,14470,315
20240220,093600,657900690,14480,14480,14480,14460,1290
20240220,093500,639225320,14480,14500,14500,14470,1113
20240220,093400,623102250,14500,14510,14510,14500,339
20240220,093300,618186150,14510,14510,14540,14500,1297
20240220,093200,599373880,14510,14530,14530,14490,5252
20240220,093100,523170830,14530,14540,14540,14530,378
20240220,093000,517675450,14530,14540,14540,14530,635
20240220,092900,508448390,14530,14540,14540,14530,1563
20240220,092800,485730620,14540,14550,14550,14530,2652
20240220,092700,447158470,14560,14590,14590,14560,1423
20240220,092600,426423710,14600,14610,14610,14600,818
20240220,092500,414478680,14610,14610,14610,14610,10
20240220,092400,414332580,14610,14620,14620,14610,364
20240220,092300,409012690,14620,14610,14620,14610,66
20240220,092200,408047920,14610,14680,14690,14600,2488
20240220,092100,371625040,14610,14660,14660,14600,1332
20240220,092000,352151940,14640,14660,14690,14640,531
20240220,091900,344357840,14670,14680,14690,14650,381
20240220,091800,338765220,14680,14630,14700,14630,346
20240220,091700,333684280,14630,14690,14700,14630,94
20240220,091600,332307290,14630,14630,14720,14620,393
20240220,091500,326545390,14630,14620,14710,14620,673
20240220,091400,316665160,14710,14600,14710,14590,562
20240220,091300,308456350,14600,14580,14610,14570,401
20240220,091200,302601430,14560,14580,14580,14560,1305
20240220,091100,283588710,14580,14600,14600,14580,2630
20240220,091000,245239190,14600,14590,14600,14590,419
20240220,090900,239125640,14600,14600,14600,14590,306
20240220,090800,234659240,14600,14580,14610,14570,1152
20240220,090700,217853270,14580,14590,14600,14580,642
20240220,090600,208482570,14580,14590,14600,14570,3443
20240220,090500,158220360,14580,14550,14580,14540,1328
20240220,090400,138882570,14570,14570,14570,14540,3144
20240220,090300,93127420,14570,14590,14590,14570,1354
20240220,090200,73384400,14580,14620,14620,14580,2739
20240220,090100,33384390,14620,14670,14670,14610,934
20240220,090000,19713140,14670,14660,14720,14660,1344