KissMeData/032190/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191200,3222434350,14250,14250,14250,14250,6312
20240215,191100,3222434350,14250,14250,14250,14250,0
20240215,191000,3222434350,14250,14250,14250,14250,0
20240215,190900,3222434350,14250,14250,14250,14250,0
20240215,190800,3222434350,14250,14250,14250,14250,0
20240215,190700,3222434350,14250,14250,14250,14250,0
20240215,190600,3222434350,14250,14250,14250,14250,0
20240215,190500,3222434350,14250,14250,14250,14250,0
20240215,190400,3222434350,14250,14250,14250,14250,0
20240215,190300,3222434350,14250,14250,14250,14250,0
20240215,190200,3222434350,14250,14250,14250,14250,0
20240215,190100,3222434350,14250,14250,14250,14250,0
20240215,190000,3222434350,14250,14250,14250,14250,0
20240215,185900,3222434350,14250,14250,14250,14250,0
20240215,185800,3222434350,14250,14250,14250,14250,0
20240215,185700,3222434350,14250,14250,14250,14250,0
20240215,185600,3222434350,14250,14250,14250,14250,0
20240215,185500,3222434350,14250,14250,14250,14250,0
20240215,185400,3222434350,14250,14250,14250,14250,0
20240215,185300,3222434350,14250,14250,14250,14250,0
20240215,185200,3222434350,14250,14250,14250,14250,0
20240215,185100,3222434350,14250,14250,14250,14250,0
20240215,185000,3222434350,14250,14250,14250,14250,0
20240215,184900,3222434350,14250,14250,14250,14250,0
20240215,184800,3222434350,14250,14250,14250,14250,0
20240215,184700,3222434350,14250,14250,14250,14250,0
20240215,184600,3222434350,14250,14250,14250,14250,0
20240215,184500,3222434350,14250,14250,14250,14250,0
20240215,184400,3222434350,14250,14250,14250,14250,0
20240215,184300,3222434350,14250,14250,14250,14250,0
20240215,184200,3222434350,14250,14250,14250,14250,6312
20240215,184100,3222434350,14250,14250,14250,14250,0
20240215,184000,3222434350,14250,14250,14250,14250,0
20240215,183900,3222434350,14250,14250,14250,14250,0
20240215,183800,3222434350,14250,14250,14250,14250,0
20240215,183700,3222434350,14250,14250,14250,14250,0
20240215,183600,3222434350,14250,14250,14250,14250,0
20240215,183500,3222434350,14250,14250,14250,14250,0
20240215,183400,3222434350,14250,14250,14250,14250,0
20240215,183300,3222434350,14250,14250,14250,14250,0
20240215,183200,3222434350,14250,14250,14250,14250,0
20240215,183100,3222434350,14250,14250,14250,14250,0
20240215,183000,3222434350,14250,14250,14250,14250,0
20240215,182900,3222434350,14250,14250,14250,14250,0
20240215,182800,3222434350,14250,14250,14250,14250,0
20240215,182700,3222434350,14250,14250,14250,14250,0
20240215,182600,3222434350,14250,14250,14250,14250,0
20240215,182500,3222434350,14250,14250,14250,14250,0
20240215,182400,3222434350,14250,14250,14250,14250,0
20240215,182300,3222434350,14250,14250,14250,14250,0
20240215,182200,3222434350,14250,14250,14250,14250,0
20240215,182100,3222434350,14250,14250,14250,14250,0
20240215,182000,3222434350,14250,14250,14250,14250,0
20240215,181900,3222434350,14250,14250,14250,14250,0
20240215,181800,3222434350,14250,14250,14250,14250,0
20240215,181700,3222434350,14250,14250,14250,14250,0
20240215,181600,3222434350,14250,14250,14250,14250,0
20240215,181500,3222434350,14250,14250,14250,14250,0
20240215,181400,3222434350,14250,14250,14250,14250,0
20240215,181300,3222434350,14250,14250,14250,14250,0
20240215,181200,3222434350,14250,14250,14250,14250,6312
20240215,181100,3222434350,14250,14250,14250,14250,0
20240215,181000,3222434350,14250,14250,14250,14250,0
20240215,180900,3222434350,14250,14250,14250,14250,0
20240215,180800,3222434350,14250,14250,14250,14250,0
20240215,180700,3222434350,14250,14250,14250,14250,0
20240215,180600,3222434350,14250,14250,14250,14250,0
20240215,180500,3222434350,14250,14250,14250,14250,0
20240215,180400,3222434350,14250,14250,14250,14250,0
20240215,180300,3222434350,14250,14250,14250,14250,0
20240215,180200,3222434350,14250,14250,14250,14250,0
20240215,180100,3222434350,14250,14250,14250,14250,0
20240215,180000,3222434350,14250,14250,14250,14250,0
20240215,175900,3222434350,14250,14250,14250,14250,0
20240215,175800,3222434350,14250,14250,14250,14250,0
20240215,175700,3222434350,14250,14250,14250,14250,0
20240215,175600,3222434350,14250,14250,14250,14250,0
20240215,175500,3222434350,14250,14250,14250,14250,0
20240215,175400,3222434350,14250,14250,14250,14250,0
20240215,175300,3222434350,14250,14250,14250,14250,0
20240215,175200,3222434350,14250,14250,14250,14250,0
20240215,175100,3222434350,14250,14250,14250,14250,0
20240215,175000,3222434350,14250,14250,14250,14250,0
20240215,174900,3222434350,14250,14250,14250,14250,0
20240215,174800,3222434350,14250,14250,14250,14250,0
20240215,174700,3222434350,14250,14250,14250,14250,0
20240215,174600,3222434350,14250,14250,14250,14250,0
20240215,174500,3222434350,14250,14250,14250,14250,0
20240215,174400,3222434350,14250,14250,14250,14250,0
20240215,174300,3222434350,14250,14250,14250,14250,0
20240215,174200,3222434350,14250,14250,14250,14250,6312
20240215,174100,3222434350,14250,14250,14250,14250,0
20240215,174000,3222434350,14250,14250,14250,14250,0
20240215,173900,3222434350,14250,14250,14250,14250,0
20240215,173800,3222434350,14250,14250,14250,14250,0
20240215,173700,3222434350,14250,14250,14250,14250,0
20240215,173600,3222434350,14250,14250,14250,14250,0
20240215,173500,3222434350,14250,14250,14250,14250,0
20240215,173400,3222434350,14250,14250,14250,14250,0
20240215,173300,3222434350,14250,14250,14250,14250,0
20240215,173200,3222434350,14250,14250,14250,14250,0
20240215,173100,3222434350,14250,14250,14250,14250,0
20240215,173000,3222434350,14250,14250,14250,14250,0
20240215,172900,3222434350,14250,14250,14250,14250,0
20240215,172800,3222434350,14250,14250,14250,14250,0
20240215,172700,3222434350,14250,14250,14250,14250,0
20240215,172600,3222434350,14250,14250,14250,14250,0
20240215,172500,3222434350,14250,14250,14250,14250,0
20240215,172400,3222434350,14250,14250,14250,14250,0
20240215,172300,3222434350,14250,14250,14250,14250,0
20240215,172200,3222434350,14250,14250,14250,14250,0
20240215,172100,3222434350,14250,14250,14250,14250,0
20240215,172000,3222434350,14250,14250,14250,14250,0
20240215,171900,3222434350,14250,14250,14250,14250,0
20240215,171800,3222434350,14250,14250,14250,14250,0
20240215,171700,3222434350,14250,14250,14250,14250,0
20240215,171600,3222434350,14250,14250,14250,14250,0
20240215,171500,3222434350,14250,14250,14250,14250,0
20240215,171400,3222434350,14250,14250,14250,14250,0
20240215,171300,3222434350,14250,14250,14250,14250,0
20240215,171200,3222434350,14250,14250,14250,14250,6312
20240215,171100,3222434350,14250,14250,14250,14250,0
20240215,171000,3222434350,14250,14250,14250,14250,0
20240215,170900,3222434350,14250,14250,14250,14250,0
20240215,170800,3222434350,14250,14250,14250,14250,0
20240215,170700,3222434350,14250,14250,14250,14250,0
20240215,170600,3222434350,14250,14250,14250,14250,0
20240215,170500,3222434350,14250,14250,14250,14250,0
20240215,170400,3222434350,14250,14250,14250,14250,0
20240215,170300,3222434350,14250,14250,14250,14250,0
20240215,170200,3222434350,14250,14250,14250,14250,0
20240215,170100,3222434350,14250,14250,14250,14250,0
20240215,170000,3222434350,14250,14250,14250,14250,0
20240215,165900,3222434350,14250,14250,14250,14250,0
20240215,165800,3222434350,14250,14250,14250,14250,0
20240215,165700,3222434350,14250,14250,14250,14250,0
20240215,165600,3222434350,14250,14250,14250,14250,0
20240215,165500,3222434350,14250,14250,14250,14250,0
20240215,165400,3222434350,14250,14250,14250,14250,0
20240215,165300,3222434350,14250,14250,14250,14250,0
20240215,165200,3222434350,14250,14250,14250,14250,0
20240215,165100,3222434350,14250,14250,14250,14250,0
20240215,165000,3222434350,14250,14250,14250,14250,0
20240215,164900,3222434350,14250,14250,14250,14250,0
20240215,164800,3222434350,14250,14250,14250,14250,0
20240215,164700,3222434350,14250,14250,14250,14250,0
20240215,164600,3222434350,14250,14250,14250,14250,0
20240215,164500,3222434350,14250,14250,14250,14250,0
20240215,164400,3222434350,14250,14250,14250,14250,0
20240215,164300,3222434350,14250,14250,14250,14250,0
20240215,164200,3222434350,14250,14250,14250,14250,6312
20240215,164100,3222434350,14250,14250,14250,14250,0
20240215,164000,3222434350,14250,14250,14250,14250,0
20240215,163900,3222434350,14250,14250,14250,14250,0
20240215,163800,3222434350,14250,14250,14250,14250,0
20240215,163700,3222434350,14250,14250,14250,14250,0
20240215,163600,3222434350,14250,14250,14250,14250,0
20240215,163500,3222434350,14250,14250,14250,14250,0
20240215,163400,3222434350,14250,14250,14250,14250,0
20240215,163300,3222434350,14250,14250,14250,14250,0
20240215,163200,3222434350,14250,14250,14250,14250,0
20240215,163100,3222434350,14250,14250,14250,14250,0
20240215,163000,3222434350,14250,14250,14250,14250,0
20240215,162900,3222434350,14250,14250,14250,14250,0
20240215,162800,3222434350,14250,14250,14250,14250,0
20240215,162700,3222434350,14250,14250,14250,14250,0
20240215,162600,3222434350,14250,14250,14250,14250,0
20240215,162500,3222434350,14250,14250,14250,14250,0
20240215,162400,3222434350,14250,14250,14250,14250,0
20240215,162300,3222434350,14250,14250,14250,14250,0
20240215,162200,3222434350,14250,14250,14250,14250,0
20240215,162100,3222434350,14250,14250,14250,14250,0
20240215,162000,3222434350,14250,14250,14250,14250,0
20240215,161900,3222434350,14250,14250,14250,14250,0
20240215,161800,3222434350,14250,14250,14250,14250,0
20240215,161700,3222434350,14250,14250,14250,14250,0
20240215,161600,3222434350,14250,14250,14250,14250,0
20240215,161500,3222434350,14250,14250,14250,14250,0
20240215,161400,3222434350,14250,14250,14250,14250,0
20240215,161300,3222434350,14250,14250,14250,14250,0
20240215,161200,3222434350,14250,14250,14250,14250,6312
20240215,161100,3222434350,14250,14250,14250,14250,0
20240215,161000,3222434350,14250,14250,14250,14250,0
20240215,160900,3222434350,14250,14250,14250,14250,0
20240215,160800,3222434350,14250,14250,14250,14250,0
20240215,160700,3222434350,14250,14250,14250,14250,0
20240215,160600,3222434350,14250,14250,14250,14250,0
20240215,160500,3222434350,14250,14250,14250,14250,0
20240215,160400,3222434350,14250,14250,14250,14250,0
20240215,160300,3222434350,14250,14250,14250,14250,0
20240215,160200,3222434350,14250,14250,14250,14250,0
20240215,160100,3222434350,14250,14250,14250,14250,0
20240215,160000,3222434350,14250,14250,14250,14250,0
20240215,155900,3222434350,14250,14250,14250,14250,0
20240215,155800,3222434350,14250,14250,14250,14250,0
20240215,155700,3222434350,14250,14250,14250,14250,0
20240215,155600,3222434350,14250,14250,14250,14250,0
20240215,155500,3222434350,14250,14250,14250,14250,0
20240215,155400,3222434350,14250,14250,14250,14250,0
20240215,155300,3222434350,14250,14250,14250,14250,0
20240215,155200,3222434350,14250,14250,14250,14250,0
20240215,155100,3222434350,14250,14250,14250,14250,0
20240215,155000,3222434350,14250,14250,14250,14250,0
20240215,154900,3222434350,14250,14250,14250,14250,0
20240215,154800,3222434350,14250,14250,14250,14250,0
20240215,154700,3222434350,14250,14250,14250,14250,0
20240215,154600,3222434350,14250,14250,14250,14250,0
20240215,154500,3222434350,14250,14250,14250,14250,0
20240215,154400,3222434350,14250,14250,14250,14250,0
20240215,154300,3222434350,14250,14250,14250,14250,0
20240215,154200,3222434350,14250,14250,14250,14250,6312
20240215,154100,3222434350,14250,14250,14250,14250,0
20240215,154000,3222434350,14250,14250,14250,14250,0
20240215,153900,3222434350,14250,14250,14250,14250,0
20240215,153800,3222434350,14250,14250,14250,14250,0
20240215,153700,3222434350,14250,14250,14250,14250,0
20240215,153600,3222434350,14250,14250,14250,14250,0
20240215,153500,3222434350,14250,14250,14250,14250,0
20240215,153400,3222434350,14250,14250,14250,14250,0
20240215,153300,3222434350,14250,14250,14250,14250,0
20240215,153200,3222434350,14250,14250,14250,14250,0
20240215,153100,3222434350,14250,14250,14250,14250,0
20240215,153000,3222434350,14250,14250,14250,14250,6312
20240215,152900,3132488350,14250,14250,14250,14250,0
20240215,152800,3132488350,14250,14250,14250,14250,0
20240215,152700,3132488350,14250,14250,14250,14250,0
20240215,152600,3132488350,14250,14250,14250,14250,0
20240215,152500,3132488350,14250,14250,14250,14250,0
20240215,152400,3132488350,14250,14250,14250,14250,0
20240215,152300,3132488350,14250,14250,14250,14250,0
20240215,152200,3132488350,14250,14250,14250,14250,0
20240215,152100,3132488350,14250,14250,14250,14250,0
20240215,152000,3132488350,14250,14250,14250,14250,0
20240215,151900,3132488350,14250,14250,14260,14250,862
20240215,151800,3120201730,14250,14250,14260,14250,338
20240215,151700,3115384180,14250,14250,14260,14250,91
20240215,151600,3114087280,14250,14250,14260,14250,547
20240215,151500,3106287530,14260,14250,14260,14250,158
20240215,151400,3104035430,14250,14250,14260,14250,57
20240215,151300,3103223080,14250,14260,14260,14250,285
20240215,151200,3099161360,14260,14260,14260,14260,11
20240215,151100,3099004500,14260,14260,14260,14250,352
20240215,151000,3093988380,14240,14240,14240,14240,1
20240215,150900,3093974140,14250,14250,14250,14250,528
20240215,150800,3086450140,14240,14260,14260,14240,377
20240215,150700,3081081520,14260,14250,14260,14250,2197
20240215,150600,3049766600,14260,14260,14260,14260,180
20240215,150500,3047199800,14250,14250,14250,14250,1
20240215,150400,3047185550,14260,14260,14260,14250,65
20240215,150300,3046258800,14260,14260,14260,14250,73
20240215,150200,3045217840,14260,14260,14280,14260,610
20240215,150100,3036512040,14280,14280,14290,14260,1200
20240215,150000,3019397900,14280,14280,14280,14270,175
20240215,145900,3016898950,14260,14260,14270,14260,502
20240215,145800,3009740210,14260,14270,14270,14260,54
20240215,145700,3008970150,14270,14270,14270,14270,32
20240215,145600,3008513510,14270,14270,14270,14240,185
20240215,145500,3005874190,14270,14240,14270,14240,1400
20240215,145400,2985914160,14270,14250,14270,14250,112
20240215,145300,2984318120,14250,14250,14250,14250,241
20240215,145200,2980883870,14250,14250,14250,14240,154
20240215,145100,2978689390,14240,14240,14240,14240,68
20240215,145000,2977721070,14240,14240,14250,14230,253
20240215,144900,2974118590,14240,14250,14250,14240,119
20240215,144800,2972423840,14250,14250,14250,14250,11
20240215,144700,2972267090,14240,14240,14240,14240,51
20240215,144600,2971540850,14230,14250,14260,14230,428
20240215,144500,2965449300,14260,14250,14260,14250,63
20240215,144400,2964551540,14250,14270,14270,14250,322
20240215,144300,2959959220,14270,14270,14270,14270,66
20240215,144200,2959017400,14270,14270,14270,14260,603
20240215,144100,2950412710,14260,14230,14270,14230,1412
20240215,144000,2930291810,14230,14240,14240,14230,407
20240215,143900,2924498790,14250,14280,14290,14230,281
20240215,143800,2920495830,14240,14260,14300,14240,2358
20240215,143700,2886903010,14250,14240,14260,14240,127
20240215,143600,2885094050,14250,14260,14260,14250,390
20240215,143500,2879535540,14260,14260,14290,14260,155
20240215,143400,2877324650,14260,14260,14260,14260,7
20240215,143300,2877224830,14250,14250,14250,14250,180
20240215,143200,2874659830,14250,14250,14250,14250,0
20240215,143100,2874659830,14250,14270,14270,14250,151
20240215,143000,2872507310,14260,14270,14270,14260,26
20240215,142900,2872136330,14270,14270,14270,14270,42
20240215,142800,2871536990,14270,14260,14270,14260,21
20240215,142700,2871237430,14270,14260,14270,14250,59
20240215,142600,2870396650,14260,14260,14260,14260,2
20240215,142500,2870368130,14260,14230,14260,14230,234
20240215,142400,2867036130,14230,14230,14230,14230,299
20240215,142300,2862781360,14230,14220,14230,14220,22
20240215,142200,2862468510,14230,14230,14240,14230,368
20240215,142100,2857231840,14240,14240,14240,14230,727
20240215,142000,2846886270,14240,14230,14240,14230,29
20240215,141900,2846473450,14230,14230,14230,14230,40
20240215,141800,2845904250,14240,14240,14240,14240,11
20240215,141700,2845747610,14240,14240,14240,14240,0
20240215,141600,2845747610,14240,14240,14280,14240,109
20240215,141500,2844195300,14240,14250,14250,14240,742
20240215,141400,2833625810,14290,14290,14290,14290,0
20240215,141300,2833625810,14290,14290,14290,14290,80
20240215,141200,2832482610,14250,14290,14290,14250,522
20240215,141100,2825038600,14290,14270,14290,14270,2307
20240215,141000,2792098980,14280,14260,14280,14260,132
20240215,140900,2790215350,14270,14270,14270,14270,37
20240215,140800,2789687360,14270,14260,14270,14260,266
20240215,140700,2785893390,14260,14260,14260,14260,100
20240215,140600,2784467390,14250,14250,14250,14240,180
20240215,140500,2781902760,14250,14250,14250,14250,100
20240215,140400,2780477760,14250,14250,14250,14250,100
20240215,140300,2779052760,14250,14250,14260,14250,266
20240215,140200,2775261740,14260,14230,14260,14230,597
20240215,140100,2766757080,14230,14230,14230,14230,42
20240215,140000,2766159420,14210,14230,14230,14210,140
20240215,135900,2764168780,14220,14220,14220,14220,88
20240215,135800,2762917420,14210,14210,14220,14210,65
20240215,135700,2761993720,14210,14210,14220,14210,690
20240215,135600,2752188750,14220,14210,14240,14210,128
20240215,135500,2750368790,14210,14210,14210,14210,64
20240215,135400,2749459350,14210,14220,14220,14200,2076
20240215,135300,2719959470,14220,14240,14240,14210,4069
20240215,135200,2662091590,14250,14250,14250,14250,200
20240215,135100,2659241590,14250,14240,14250,14240,115
20240215,135000,2657603450,14240,14240,14240,14240,54
20240215,134900,2656834490,14230,14250,14250,14230,37
20240215,134800,2656307680,14250,14230,14250,14230,7
20240215,134700,2656208050,14230,14230,14230,14230,101
20240215,134600,2654770820,14230,14230,14230,14230,392
20240215,134500,2649192660,14230,14230,14250,14230,66
20240215,134400,2648253440,14230,14240,14240,14230,314
20240215,134300,2643783210,14230,14220,14240,14220,414
20240215,134200,2637896070,14240,14240,14240,14230,1828
20240215,134100,2611881970,14240,14240,14260,14230,478
20240215,134000,2605076370,14230,14250,14260,14230,548
20240215,133900,2597271720,14260,14250,14260,14250,228
20240215,133800,2594020540,14250,14250,14260,14250,1373
20240215,133700,2574454930,14260,14270,14270,14250,227
20240215,133600,2571219610,14280,14270,14280,14270,123
20240215,133500,2569463200,14270,14250,14270,14250,303
20240215,133400,2565141360,14260,14260,14260,14250,387
20240215,133300,2559626370,14260,14260,14260,14260,20
20240215,133200,2559341170,14270,14270,14270,14270,50
20240215,133100,2558627670,14270,14250,14270,14250,50
20240215,133000,2557914830,14240,14240,14240,14240,842
20240215,132900,2545924750,14220,14240,14240,14220,233
20240215,132800,2542611470,14230,14220,14230,14220,454
20240215,132700,2536153560,14230,14230,14230,14230,130
20240215,132600,2534303660,14230,14240,14240,14230,43
20240215,132500,2533691350,14230,14230,14230,14230,102
20240215,132400,2532239890,14230,14230,14240,14220,419
20240215,132300,2526275260,14230,14220,14240,14220,198
20240215,132200,2523459610,14240,14220,14240,14210,1650
20240215,132100,2499996900,14220,14240,14240,14220,1867
20240215,132000,2473424610,14240,14250,14260,14240,4216
20240215,131900,2413361320,14250,14260,14270,14250,1681
20240215,131800,2389400290,14260,14270,14270,14260,363
20240215,131700,2384223890,14260,14260,14270,14260,122
20240215,131600,2382483490,14260,14270,14270,14260,614
20240215,131500,2373724180,14270,14270,14270,14270,301
20240215,131400,2369428910,14270,14270,14270,14270,63
20240215,131300,2368529900,14270,14270,14270,14270,136
20240215,131200,2366589180,14260,14270,14270,14260,134
20240215,131100,2364677030,14270,14270,14270,14270,12
20240215,131000,2364505790,14270,14270,14270,14260,126
20240215,130900,2362707910,14260,14260,14260,14250,354
20240215,130800,2357660370,14260,14260,14260,14260,187
20240215,130700,2354993750,14260,14270,14270,14250,749
20240215,130600,2344319520,14270,14270,14270,14270,405
20240215,130500,2338540170,14250,14250,14270,14250,379
20240215,130400,2333139300,14250,14250,14260,14250,1433
20240215,130300,2312718920,14250,14270,14270,14250,357
20240215,130200,2307627970,14270,14280,14280,14260,81
20240215,130100,2306472680,14260,14260,14260,14250,654
20240215,130000,2297151290,14260,14270,14290,14250,1361
20240215,125900,2277741380,14280,14280,14280,14270,200
20240215,125800,2274886520,14280,14300,14300,14270,1969
20240215,125700,2246768770,14300,14300,14310,14300,974
20240215,125600,2232840330,14300,14330,14330,14300,4755
20240215,125500,2164802180,14330,14340,14340,14330,1265
20240215,125400,2146673590,14340,14340,14340,14340,0
20240215,125300,2146673590,14340,14340,14340,14340,9
20240215,125200,2146544530,14340,14340,14340,14330,8
20240215,125100,2146429820,14330,14330,14330,14330,218
20240215,125000,2143305880,14330,14330,14340,14320,492
20240215,124900,2136258350,14330,14330,14330,14330,104
20240215,124800,2134768030,14330,14320,14330,14320,122
20240215,124700,2133020770,14320,14320,14330,14320,191
20240215,124600,2130285640,14330,14320,14330,14320,15
20240215,124500,2130070740,14320,14320,14330,14320,516
20240215,124400,2122681600,14320,14330,14330,14310,2002
20240215,124300,2094015130,14340,14340,14340,14340,22
20240215,124200,2093699650,14350,14350,14370,14320,3741
20240215,124100,2040038620,14350,14350,14350,14350,424
20240215,124000,2033954220,14350,14360,14370,14350,498
20240215,123900,2026805520,14360,14360,14360,14360,83
20240215,123800,2025613640,14370,14370,14370,14370,46
20240215,123700,2024952620,14370,14360,14370,14360,128
20240215,123600,2023114530,14360,14360,14360,14360,403
20240215,123500,2017327450,14360,14360,14380,14360,189
20240215,123400,2014613370,14360,14360,14360,14360,104
20240215,123300,2013119930,14360,14370,14380,14360,3023
20240215,123200,1969702960,14380,14380,14380,14380,1
20240215,123100,1969688580,14370,14370,14380,14370,255
20240215,123000,1966023330,14370,14370,14380,14370,46
20240215,122900,1965362290,14370,14380,14380,14370,92
20240215,122800,1964039730,14370,14380,14380,14370,315
20240215,122700,1959513030,14380,14370,14380,14370,10
20240215,122600,1959369300,14380,14370,14380,14370,103
20240215,122500,1957888190,14360,14370,14370,14360,655
20240215,122400,1948477830,14380,14370,14380,14370,8
20240215,122300,1948362850,14370,14380,14380,14370,337
20240215,122200,1943520150,14370,14370,14370,14370,214
20240215,122100,1940444970,14370,14370,14370,14370,152
20240215,122000,1938260730,14370,14380,14380,14360,191
20240215,121900,1935516260,14380,14370,14380,14370,256
20240215,121800,1931837490,14360,14380,14390,14360,3226
20240215,121700,1885465680,14390,14390,14390,14390,35
20240215,121600,1884962030,14390,14400,14400,14390,633
20240215,121500,1875852960,14400,14390,14400,14390,259
20240215,121400,1872125850,14400,14400,14400,14400,4
20240215,121300,1872068250,14400,14400,14400,14400,7
20240215,121200,1871967450,14400,14400,14400,14400,156
20240215,121100,1869721050,14390,14390,14390,14390,7
20240215,121000,1869620320,14390,14390,14390,14390,508
20240215,120900,1862310200,14390,14390,14390,14380,272
20240215,120800,1858396170,14390,14390,14390,14380,57
20240215,120700,1857576130,14420,14410,14420,14380,3181
20240215,120600,1811782550,14410,14420,14420,14410,1264
20240215,120500,1793567680,14420,14420,14420,14420,0
20240215,120400,1793567680,14420,14420,14420,14420,63
20240215,120300,1792659220,14420,14420,14420,14420,10
20240215,120200,1792515020,14420,14420,14420,14420,128
20240215,120100,1790669260,14410,14410,14410,14410,3
20240215,120000,1790626030,14420,14420,14420,14420,125
20240215,115900,1788823530,14430,14420,14430,14420,26
20240215,115800,1788448550,14410,14420,14420,14410,125
20240215,115700,1786647130,14410,14410,14420,14410,224
20240215,115600,1783419280,14410,14410,14410,14410,186
20240215,115500,1780739020,14410,14410,14410,14410,188
20240215,115400,1778029940,14410,14410,14410,14410,38
20240215,115300,1777482360,14430,14410,14430,14410,24
20240215,115200,1777136260,14400,14420,14420,14400,3520
20240215,115100,1726426260,14410,14430,14430,14410,4717
20240215,115000,1658392400,14430,14440,14440,14430,483
20240215,114900,1651418880,14440,14440,14440,14440,75
20240215,114800,1650335880,14440,14440,14440,14440,103
20240215,114700,1648848560,14430,14430,14430,14430,250
20240215,114600,1645241060,14440,14440,14440,14440,1
20240215,114500,1645226620,14440,14440,14440,14440,1
20240215,114400,1645212180,14440,14440,14440,14440,4
20240215,114300,1645154420,14450,14450,14450,14450,0
20240215,114200,1645154420,14450,14450,14450,14450,0
20240215,114100,1645154420,14450,14450,14450,14450,8
20240215,114000,1645038820,14450,14450,14450,14450,1
20240215,113900,1645024370,14430,14430,14430,14430,0
20240215,113800,1645024370,14430,14440,14440,14430,40
20240215,113700,1644447020,14440,14440,14440,14440,61
20240215,113600,1643566180,14430,14440,14440,14430,854
20240215,113500,1631240830,14450,14450,14450,14450,0
20240215,113400,1631240830,14450,14450,14450,14450,20
20240215,113300,1630951830,14440,14440,14440,14440,21
20240215,113200,1630648590,14440,14440,14440,14440,0
20240215,113100,1630648590,14440,14440,14440,14440,36
20240215,113000,1630128750,14440,14440,14440,14440,64
20240215,112900,1629204590,14450,14450,14450,14430,940
20240215,112800,1615637590,14450,14440,14450,14440,230
20240215,112700,1612316090,14450,14450,14450,14450,81
20240215,112600,1611145640,14440,14440,14440,14440,17
20240215,112500,1610900160,14440,14440,14440,14440,62
20240215,112400,1610004880,14450,14450,14450,14450,93
20240215,112300,1608661030,14450,14460,14460,14450,187
20240215,112200,1605958130,14460,14460,14460,14460,261
20240215,112100,1602184070,14460,14460,14460,14460,6
20240215,112000,1602097310,14470,14480,14480,14470,21
20240215,111900,1601793240,14480,14470,14480,14470,20
20240215,111800,1601503810,14470,14470,14470,14470,66
20240215,111700,1600548790,14470,14460,14470,14460,76
20240215,111600,1599449600,14460,14460,14460,14460,23
20240215,111500,1599117020,14460,14460,14460,14460,1
20240215,111400,1599102560,14460,14460,14460,14460,7
20240215,111300,1599001340,14430,14450,14450,14430,1365
20240215,111200,1579293840,14450,14450,14450,14450,75
20240215,111100,1578210090,14450,14450,14450,14440,242
20240215,111000,1574713590,14450,14450,14450,14450,5
20240215,110900,1574641340,14450,14450,14450,14450,11
20240215,110800,1574482390,14440,14450,14450,14440,56
20240215,110700,1573673420,14440,14440,14450,14440,7
20240215,110600,1573572310,14460,14440,14470,14440,107
20240215,110500,1572025090,14440,14450,14450,14440,137
20240215,110400,1570045820,14440,14440,14440,14440,50
20240215,110300,1569323820,14440,14470,14470,14440,334
20240215,110200,1564497260,14470,14450,14470,14440,257
20240215,110100,1560784050,14440,14450,14450,14440,582
20240215,110000,1552378840,14470,14470,14470,14470,2
20240215,105900,1552349900,14450,14450,14450,14440,65
20240215,105800,1551410660,14450,14440,14450,14440,186
20240215,105700,1548724760,14440,14440,14440,14430,100
20240215,105600,1547280780,14440,14430,14450,14430,180
20240215,105500,1544681570,14430,14450,14450,14430,445
20240215,105400,1538256370,14450,14450,14450,14450,24
20240215,105300,1537909570,14450,14470,14470,14450,46
20240215,105200,1537244770,14470,14470,14470,14470,1
20240215,105100,1537230300,14490,14440,14490,14440,365
20240215,105000,1531959600,14430,14490,14490,14430,2704
20240215,104900,1492906490,14480,14490,14490,14480,658
20240215,104800,1483376580,14500,14500,14500,14500,13
20240215,104700,1483188080,14500,14520,14520,14500,58
20240215,104600,1482347040,14510,14530,14530,14510,100
20240215,104500,1480895540,14500,14500,14500,14500,74
20240215,104400,1479822540,14500,14500,14510,14500,247
20240215,104300,1476240030,14500,14490,14500,14490,204
20240215,104200,1473282140,14490,14490,14500,14490,140
20240215,104100,1471253340,14490,14490,14490,14490,52
20240215,104000,1470499860,14490,14490,14490,14490,381
20240215,103900,1464979170,14500,14500,14520,14500,197
20240215,103800,1462122650,14500,14500,14530,14500,543
20240215,103700,1454244020,14500,14520,14520,14500,574
20240215,103600,1445914570,14520,14530,14530,14520,601
20240215,103500,1437187070,14520,14520,14520,14520,277
20240215,103400,1433165030,14520,14510,14520,14510,70
20240215,103300,1432149320,14500,14510,14510,14500,15
20240215,103200,1431931720,14510,14520,14520,14510,110
20240215,103100,1430334620,14520,14520,14520,14520,0
20240215,103000,1430334620,14520,14500,14520,14490,416
20240215,102900,1424304120,14490,14480,14490,14480,69
20240215,102800,1423304640,14500,14490,14500,14480,13
20240215,102700,1423116330,14510,14490,14510,14490,393
20240215,102600,1417421740,14480,14480,14480,14480,0
20240215,102500,1417421740,14480,14490,14500,14460,782
20240215,102400,1406091890,14490,14490,14490,14450,30
20240215,102300,1405658090,14480,14460,14480,14440,578
20240215,102200,1397307960,14440,14450,14460,14440,189
20240215,102100,1394577440,14480,14470,14480,14450,12
20240215,102000,1394403970,14450,14470,14470,14440,50
20240215,101900,1393681720,14430,14490,14490,14420,1089
20240215,101800,1377972250,14440,14420,14440,14420,117
20240215,101700,1376283570,14490,14500,14500,14420,5002
20240215,101600,1304057290,14500,14530,14530,14500,552
20240215,101500,1296049210,14540,14530,14540,14530,95
20240215,101400,1294668780,14530,14520,14530,14520,203
20240215,101300,1291720160,14520,14510,14520,14510,76
20240215,101200,1290617290,14510,14520,14520,14500,77
20240215,101100,1289499990,14520,14530,14530,14520,102
20240215,101000,1288018440,14530,14520,14530,14520,211
20240215,100900,1284954710,14520,14510,14520,14510,362
20240215,100800,1279701180,14520,14520,14520,14520,1
20240215,100700,1279686660,14520,14450,14520,14450,480
20240215,100600,1272739810,14440,14440,14450,14430,1489
20240215,100500,1251240450,14430,14440,14450,14430,188
20240215,100400,1248526570,14440,14440,14450,14430,1379
20240215,100300,1228622410,14430,14440,14440,14430,323
20240215,100200,1223961460,14440,14430,14440,14430,297
20240215,100100,1219675500,14430,14430,14440,14430,427
20240215,100000,1213513860,14440,14450,14450,14440,2
20240215,095900,1213484970,14450,14460,14460,14420,823
20240215,095800,1201608210,14460,14450,14460,14430,1551
20240215,095700,1179198120,14450,14440,14450,14440,566
20240215,095600,1171025020,14440,14440,14440,14430,65
20240215,095500,1170086770,14440,14440,14440,14430,691
20240215,095400,1160114870,14440,14440,14440,14430,185
20240215,095300,1157444820,14420,14440,14450,14420,852
20240215,095200,1145154650,14420,14460,14460,14420,512
20240215,095100,1137766520,14430,14450,14460,14420,7900
20240215,095000,1023769190,14420,14440,14440,14410,1585
20240215,094900,1000915670,14440,14410,14440,14410,312
20240215,094800,996414510,14460,14430,14460,14420,1962
20240215,094700,968109320,14430,14440,14450,14430,1276
20240215,094600,949695340,14440,14450,14450,14440,572
20240215,094500,941435420,14440,14470,14470,14440,1476
20240215,094400,920105900,14460,14490,14490,14460,1134
20240215,094300,903701360,14510,14480,14510,14480,259
20240215,094200,899947680,14490,14510,14510,14490,527
20240215,094100,892304050,14530,14510,14530,14510,133
20240215,094000,890372420,14480,14500,14500,14470,989
20240215,093900,876048970,14500,14470,14500,14460,2127
20240215,093800,845271230,14470,14460,14470,14450,2694
20240215,093700,806311760,14460,14460,14470,14450,873
20240215,093600,793688840,14460,14470,14470,14450,900
20240215,093500,780674990,14460,14480,14480,14460,861
20240215,093400,768215730,14480,14500,14500,14480,137
20240215,093300,766230720,14500,14480,14500,14480,572
20240215,093200,757940180,14480,14470,14500,14460,530
20240215,093100,750271170,14460,14480,14480,14460,1691
20240215,093000,725804930,14480,14470,14490,14460,1642
20240215,092900,702035750,14470,14490,14490,14470,2756
20240215,092800,662142000,14500,14500,14500,14470,239
20240215,092700,658681200,14500,14490,14500,14480,2385
20240215,092600,624145160,14490,14490,14490,14480,439
20240215,092500,617785180,14500,14500,14500,14480,2210
20240215,092400,585754220,14500,14510,14510,14500,631
20240215,092300,576604170,14510,14500,14520,14500,388
20240215,092200,570975950,14500,14500,14500,14490,170
20240215,092100,568511050,14490,14500,14510,14480,3010
20240215,092000,524871570,14510,14530,14530,14500,1822
20240215,091900,498428560,14530,14550,14550,14530,468
20240215,091800,491626210,14550,14550,14550,14540,346
20240215,091700,486595000,14550,14500,14550,14500,1693
20240215,091600,462001230,14510,14560,14560,14510,3759
20240215,091500,407385160,14550,14560,14570,14550,2898
20240215,091400,365203570,14550,14560,14560,14550,353
20240215,091300,360065290,14560,14580,14580,14550,2255
20240215,091200,327231280,14580,14590,14590,14570,792
20240215,091100,315684360,14580,14590,14590,14580,776
20240215,091000,304364620,14600,14650,14650,14600,1157
20240215,090900,287447260,14650,14660,14680,14650,361
20240215,090800,282154910,14670,14630,14670,14630,607
20240215,090700,273260480,14600,14600,14600,14580,627
20240215,090600,264109620,14600,14590,14600,14570,782
20240215,090500,252704710,14590,14600,14620,14590,1628
20240215,090400,228932700,14600,14650,14650,14600,5945
20240215,090300,141974860,14650,14650,14660,14650,511
20240215,090200,134488560,14650,14670,14670,14630,2269
20240215,090100,101220130,14620,14690,14690,14610,1966
20240215,090000,72432280,14700,14770,14780,14700,4912