KissMeData/044490/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192500,912192150,15950,15950,15950,15950,1510
20240215,192400,912192150,15950,15950,15950,15950,0
20240215,192300,912192150,15950,15950,15950,15950,0
20240215,192200,912192150,15950,15950,15950,15950,0
20240215,192100,912192150,15950,15950,15950,15950,0
20240215,192000,912192150,15950,15950,15950,15950,0
20240215,191900,912192150,15950,15950,15950,15950,0
20240215,191800,912192150,15950,15950,15950,15950,0
20240215,191700,912192150,15950,15950,15950,15950,0
20240215,191600,912192150,15950,15950,15950,15950,0
20240215,191500,912192150,15950,15950,15950,15950,0
20240215,191400,912192150,15950,15950,15950,15950,0
20240215,191300,912192150,15950,15950,15950,15950,0
20240215,191200,912192150,15950,15950,15950,15950,0
20240215,191100,912192150,15950,15950,15950,15950,0
20240215,191000,912192150,15950,15950,15950,15950,0
20240215,190900,912192150,15950,15950,15950,15950,0
20240215,190800,912192150,15950,15950,15950,15950,0
20240215,190700,912192150,15950,15950,15950,15950,0
20240215,190600,912192150,15950,15950,15950,15950,0
20240215,190500,912192150,15950,15950,15950,15950,0
20240215,190400,912192150,15950,15950,15950,15950,0
20240215,190300,912192150,15950,15950,15950,15950,0
20240215,190200,912192150,15950,15950,15950,15950,0
20240215,190100,912192150,15950,15950,15950,15950,0
20240215,190000,912192150,15950,15950,15950,15950,0
20240215,185900,912192150,15950,15950,15950,15950,0
20240215,185800,912192150,15950,15950,15950,15950,0
20240215,185700,912192150,15950,15950,15950,15950,0
20240215,185600,912192150,15950,15950,15950,15950,0
20240215,185500,912192150,15950,15950,15950,15950,1510
20240215,185400,912192150,15950,15950,15950,15950,0
20240215,185300,912192150,15950,15950,15950,15950,0
20240215,185200,912192150,15950,15950,15950,15950,0
20240215,185100,912192150,15950,15950,15950,15950,0
20240215,185000,912192150,15950,15950,15950,15950,0
20240215,184900,912192150,15950,15950,15950,15950,0
20240215,184800,912192150,15950,15950,15950,15950,0
20240215,184700,912192150,15950,15950,15950,15950,0
20240215,184600,912192150,15950,15950,15950,15950,0
20240215,184500,912192150,15950,15950,15950,15950,0
20240215,184400,912192150,15950,15950,15950,15950,0
20240215,184300,912192150,15950,15950,15950,15950,0
20240215,184200,912192150,15950,15950,15950,15950,0
20240215,184100,912192150,15950,15950,15950,15950,0
20240215,184000,912192150,15950,15950,15950,15950,0
20240215,183900,912192150,15950,15950,15950,15950,0
20240215,183800,912192150,15950,15950,15950,15950,0
20240215,183700,912192150,15950,15950,15950,15950,0
20240215,183600,912192150,15950,15950,15950,15950,0
20240215,183500,912192150,15950,15950,15950,15950,0
20240215,183400,912192150,15950,15950,15950,15950,0
20240215,183300,912192150,15950,15950,15950,15950,0
20240215,183200,912192150,15950,15950,15950,15950,0
20240215,183100,912192150,15950,15950,15950,15950,0
20240215,183000,912192150,15950,15950,15950,15950,0
20240215,182900,912192150,15950,15950,15950,15950,0
20240215,182800,912192150,15950,15950,15950,15950,0
20240215,182700,912192150,15950,15950,15950,15950,0
20240215,182600,912192150,15950,15950,15950,15950,0
20240215,182500,912192150,15950,15950,15950,15950,1510
20240215,182400,912192150,15950,15950,15950,15950,0
20240215,182300,912192150,15950,15950,15950,15950,0
20240215,182200,912192150,15950,15950,15950,15950,0
20240215,182100,912192150,15950,15950,15950,15950,0
20240215,182000,912192150,15950,15950,15950,15950,0
20240215,181900,912192150,15950,15950,15950,15950,0
20240215,181800,912192150,15950,15950,15950,15950,0
20240215,181700,912192150,15950,15950,15950,15950,0
20240215,181600,912192150,15950,15950,15950,15950,0
20240215,181500,912192150,15950,15950,15950,15950,0
20240215,181400,912192150,15950,15950,15950,15950,0
20240215,181300,912192150,15950,15950,15950,15950,0
20240215,181200,912192150,15950,15950,15950,15950,0
20240215,181100,912192150,15950,15950,15950,15950,0
20240215,181000,912192150,15950,15950,15950,15950,0
20240215,180900,912192150,15950,15950,15950,15950,0
20240215,180800,912192150,15950,15950,15950,15950,0
20240215,180700,912192150,15950,15950,15950,15950,0
20240215,180600,912192150,15950,15950,15950,15950,0
20240215,180500,912192150,15950,15950,15950,15950,0
20240215,180400,912192150,15950,15950,15950,15950,0
20240215,180300,912192150,15950,15950,15950,15950,0
20240215,180200,912192150,15950,15950,15950,15950,0
20240215,180100,912192150,15950,15950,15950,15950,0
20240215,180000,912192150,15950,15950,15950,15950,0
20240215,175900,912192150,15950,15950,15950,15950,0
20240215,175800,912192150,15950,15950,15950,15950,0
20240215,175700,912192150,15950,15950,15950,15950,0
20240215,175600,912192150,15950,15950,15950,15950,0
20240215,175500,912192150,15950,15950,15950,15950,1510
20240215,175400,912192150,15950,15950,15950,15950,0
20240215,175300,912192150,15950,15950,15950,15950,0
20240215,175200,912192150,15950,15950,15950,15950,0
20240215,175100,912192150,15950,15950,15950,15950,0
20240215,175000,912192150,15950,15950,15950,15950,0
20240215,174900,912192150,15950,15950,15950,15950,0
20240215,174800,912192150,15950,15950,15950,15950,0
20240215,174700,912192150,15950,15950,15950,15950,0
20240215,174600,912192150,15950,15950,15950,15950,0
20240215,174500,912192150,15950,15950,15950,15950,0
20240215,174400,912192150,15950,15950,15950,15950,0
20240215,174300,912192150,15950,15950,15950,15950,0
20240215,174200,912192150,15950,15950,15950,15950,0
20240215,174100,912192150,15950,15950,15950,15950,0
20240215,174000,912192150,15950,15950,15950,15950,0
20240215,173900,912192150,15950,15950,15950,15950,0
20240215,173800,912192150,15950,15950,15950,15950,0
20240215,173700,912192150,15950,15950,15950,15950,0
20240215,173600,912192150,15950,15950,15950,15950,0
20240215,173500,912192150,15950,15950,15950,15950,0
20240215,173400,912192150,15950,15950,15950,15950,0
20240215,173300,912192150,15950,15950,15950,15950,0
20240215,173200,912192150,15950,15950,15950,15950,0
20240215,173100,912192150,15950,15950,15950,15950,0
20240215,173000,912192150,15950,15950,15950,15950,0
20240215,172900,912192150,15950,15950,15950,15950,0
20240215,172800,912192150,15950,15950,15950,15950,0
20240215,172700,912192150,15950,15950,15950,15950,0
20240215,172600,912192150,15950,15950,15950,15950,0
20240215,172500,912192150,15950,15950,15950,15950,1510
20240215,172400,912192150,15950,15950,15950,15950,0
20240215,172300,912192150,15950,15950,15950,15950,0
20240215,172200,912192150,15950,15950,15950,15950,0
20240215,172100,912192150,15950,15950,15950,15950,0
20240215,172000,912192150,15950,15950,15950,15950,0
20240215,171900,912192150,15950,15950,15950,15950,0
20240215,171800,912192150,15950,15950,15950,15950,0
20240215,171700,912192150,15950,15950,15950,15950,0
20240215,171600,912192150,15950,15950,15950,15950,0
20240215,171500,912192150,15950,15950,15950,15950,0
20240215,171400,912192150,15950,15950,15950,15950,0
20240215,171300,912192150,15950,15950,15950,15950,0
20240215,171200,912192150,15950,15950,15950,15950,0
20240215,171100,912192150,15950,15950,15950,15950,0
20240215,171000,912192150,15950,15950,15950,15950,0
20240215,170900,912192150,15950,15950,15950,15950,0
20240215,170800,912192150,15950,15950,15950,15950,0
20240215,170700,912192150,15950,15950,15950,15950,0
20240215,170600,912192150,15950,15950,15950,15950,0
20240215,170500,912192150,15950,15950,15950,15950,0
20240215,170400,912192150,15950,15950,15950,15950,0
20240215,170300,912192150,15950,15950,15950,15950,0
20240215,170200,912192150,15950,15950,15950,15950,0
20240215,170100,912192150,15950,15950,15950,15950,0
20240215,170000,912192150,15950,15950,15950,15950,0
20240215,165900,912192150,15950,15950,15950,15950,0
20240215,165800,912192150,15950,15950,15950,15950,0
20240215,165700,912192150,15950,15950,15950,15950,0
20240215,165600,912192150,15950,15950,15950,15950,0
20240215,165500,912192150,15950,15950,15950,15950,1510
20240215,165400,912192150,15950,15950,15950,15950,0
20240215,165300,912192150,15950,15950,15950,15950,0
20240215,165200,912192150,15950,15950,15950,15950,0
20240215,165100,912192150,15950,15950,15950,15950,0
20240215,165000,912192150,15950,15950,15950,15950,0
20240215,164900,912192150,15950,15950,15950,15950,0
20240215,164800,912192150,15950,15950,15950,15950,0
20240215,164700,912192150,15950,15950,15950,15950,0
20240215,164600,912192150,15950,15950,15950,15950,0
20240215,164500,912192150,15950,15950,15950,15950,0
20240215,164400,912192150,15950,15950,15950,15950,0
20240215,164300,912192150,15950,15950,15950,15950,0
20240215,164200,912192150,15950,15950,15950,15950,0
20240215,164100,912192150,15950,15950,15950,15950,0
20240215,164000,912192150,15950,15950,15950,15950,0
20240215,163900,912192150,15950,15950,15950,15950,0
20240215,163800,912192150,15950,15950,15950,15950,0
20240215,163700,912192150,15950,15950,15950,15950,0
20240215,163600,912192150,15950,15950,15950,15950,0
20240215,163500,912192150,15950,15950,15950,15950,0
20240215,163400,912192150,15950,15950,15950,15950,0
20240215,163300,912192150,15950,15950,15950,15950,0
20240215,163200,912192150,15950,15950,15950,15950,0
20240215,163100,912192150,15950,15950,15950,15950,0
20240215,163000,912192150,15950,15950,15950,15950,0
20240215,162900,912192150,15950,15950,15950,15950,0
20240215,162800,912192150,15950,15950,15950,15950,0
20240215,162700,912192150,15950,15950,15950,15950,0
20240215,162600,912192150,15950,15950,15950,15950,0
20240215,162500,912192150,15950,15950,15950,15950,1510
20240215,162400,912192150,15950,15950,15950,15950,0
20240215,162300,912192150,15950,15950,15950,15950,0
20240215,162200,912192150,15950,15950,15950,15950,0
20240215,162100,912192150,15950,15950,15950,15950,0
20240215,162000,912192150,15950,15950,15950,15950,0
20240215,161900,912192150,15950,15950,15950,15950,0
20240215,161800,912192150,15950,15950,15950,15950,0
20240215,161700,912192150,15950,15950,15950,15950,0
20240215,161600,912192150,15950,15950,15950,15950,0
20240215,161500,912192150,15950,15950,15950,15950,0
20240215,161400,912192150,15950,15950,15950,15950,0
20240215,161300,912192150,15950,15950,15950,15950,0
20240215,161200,912192150,15950,15950,15950,15950,0
20240215,161100,912192150,15950,15950,15950,15950,0
20240215,161000,912192150,15950,15950,15950,15950,0
20240215,160900,912192150,15950,15950,15950,15950,0
20240215,160800,912192150,15950,15950,15950,15950,0
20240215,160700,912192150,15950,15950,15950,15950,0
20240215,160600,912192150,15950,15950,15950,15950,0
20240215,160500,912192150,15950,15950,15950,15950,0
20240215,160400,912192150,15950,15950,15950,15950,0
20240215,160300,912192150,15950,15950,15950,15950,0
20240215,160200,912192150,15950,15950,15950,15950,0
20240215,160100,912192150,15950,15950,15950,15950,0
20240215,160000,912192150,15950,15950,15950,15950,0
20240215,155900,912192150,15950,15950,15950,15950,0
20240215,155800,912192150,15950,15950,15950,15950,0
20240215,155700,912192150,15950,15950,15950,15950,0
20240215,155600,912192150,15950,15950,15950,15950,0
20240215,155500,912192150,15950,15950,15950,15950,1510
20240215,155400,912192150,15950,15950,15950,15950,0
20240215,155300,912192150,15950,15950,15950,15950,0
20240215,155200,912192150,15950,15950,15950,15950,0
20240215,155100,912192150,15950,15950,15950,15950,0
20240215,155000,912192150,15950,15950,15950,15950,0
20240215,154900,912192150,15950,15950,15950,15950,0
20240215,154800,912192150,15950,15950,15950,15950,0
20240215,154700,912192150,15950,15950,15950,15950,0
20240215,154600,912192150,15950,15950,15950,15950,0
20240215,154500,912192150,15950,15950,15950,15950,0
20240215,154400,912192150,15950,15950,15950,15950,0
20240215,154300,912192150,15950,15950,15950,15950,0
20240215,154200,912192150,15950,15950,15950,15950,0
20240215,154100,912192150,15950,15950,15950,15950,0
20240215,154000,912192150,15950,15950,15950,15950,0
20240215,153900,912192150,15950,15950,15950,15950,0
20240215,153800,912192150,15950,15950,15950,15950,0
20240215,153700,912192150,15950,15950,15950,15950,0
20240215,153600,912192150,15950,15950,15950,15950,0
20240215,153500,912192150,15950,15950,15950,15950,0
20240215,153400,912192150,15950,15950,15950,15950,0
20240215,153300,912192150,15950,15950,15950,15950,0
20240215,153200,912192150,15950,15950,15950,15950,0
20240215,153100,912192150,15950,15950,15950,15950,0
20240215,153000,912192150,15950,15950,15950,15950,1510
20240215,152900,888107650,16050,16050,16050,16050,0
20240215,152800,888107650,16050,16050,16050,16050,0
20240215,152700,888107650,16050,16050,16050,16050,0
20240215,152600,888107650,16050,16050,16050,16050,0
20240215,152500,888107650,16050,16050,16050,16050,0
20240215,152400,888107650,16050,16050,16050,16050,0
20240215,152300,888107650,16050,16050,16050,16050,0
20240215,152200,888107650,16050,16050,16050,16050,0
20240215,152100,888107650,16050,16050,16050,16050,0
20240215,152000,888107650,16050,16050,16050,16050,0
20240215,151900,888107650,16050,15970,16050,15970,113
20240215,151800,886302420,15970,16050,16050,15970,60
20240215,151700,885343130,15970,16050,16050,15970,14
20240215,151600,885119470,15950,15980,15980,15940,1673
20240215,151500,858422390,15970,16010,16010,15960,3022
20240215,151400,810166720,15990,15990,15990,15990,50
20240215,151300,809367220,15990,16000,16000,15990,30
20240215,151200,808887440,16080,16080,16080,16080,50
20240215,151100,808083440,16110,16110,16110,16110,0
20240215,151000,808083440,16110,16000,16110,16000,167
20240215,150900,805405940,16000,16000,16000,16000,215
20240215,150800,801965940,16010,16040,16040,16010,1060
20240215,150700,784986790,16120,16040,16140,16040,8
20240215,150600,784857790,16030,16060,16060,16030,1050
20240215,150500,768018240,16040,16040,16040,16040,0
20240215,150400,768018240,16040,16040,16040,16040,0
20240215,150300,768018240,16040,16070,16070,16040,460
20240215,150200,760633030,16080,16080,16080,16080,190
20240215,150100,757577830,16080,16090,16090,16080,83
20240215,150000,756242990,16100,16120,16120,16100,60
20240215,145900,755276610,16130,16140,16140,16130,1737
20240215,145800,727256380,16150,16150,16150,16150,7
20240215,145700,727143330,16160,16160,16160,16160,162
20240215,145600,724525410,16160,16160,16160,16160,20
20240215,145500,724202210,16150,16150,16150,16150,29
20240215,145400,723733860,16150,16150,16150,16150,29
20240215,145300,723265510,16150,16150,16150,16150,0
20240215,145200,723265510,16150,16150,16150,16150,1
20240215,145100,723249360,16160,16160,16160,16160,175
20240215,145000,720421360,16160,16160,16160,16160,44
20240215,144900,719710320,16140,16140,16140,16140,13
20240215,144800,719500500,16140,16160,16160,16140,40
20240215,144700,718854860,16140,16140,16140,16140,0
20240215,144600,718854860,16140,16140,16140,16140,91
20240215,144500,717386120,16150,16150,16150,16150,166
20240215,144400,714705220,16160,16160,16160,16160,61
20240215,144300,713719460,16160,16160,16160,16160,106
20240215,144200,712006500,16150,16150,16150,16150,300
20240215,144100,707161500,16140,16140,16140,16140,0
20240215,144000,707161500,16140,16140,16140,16140,0
20240215,143900,707161500,16140,16140,16140,16140,0
20240215,143800,707161500,16140,16140,16140,16140,1
20240215,143700,707145360,16150,16160,16160,16150,6
20240215,143600,707048420,16160,16160,16160,16160,0
20240215,143500,707048420,16160,16160,16160,16160,384
20240215,143400,700842980,16160,16160,16160,16160,20
20240215,143300,700519780,16160,16170,16170,16160,906
20240215,143200,685878330,16170,16170,16170,16170,6
20240215,143100,685781310,16170,16170,16170,16170,0
20240215,143000,685781310,16170,16170,16170,16170,0
20240215,142900,685781310,16170,16170,16170,16170,227
20240215,142800,682110720,16170,16160,16170,16160,63
20240215,142700,681092140,16160,16160,16160,16160,13
20240215,142600,680882060,16160,16160,16160,16160,362
20240215,142500,675032140,16170,16170,16170,16170,35
20240215,142400,674466190,16170,16170,16170,16170,15
20240215,142300,674223640,16170,16170,16170,16170,0
20240215,142200,674223640,16170,16170,16170,16170,58
20240215,142100,673285780,16160,16160,16160,16160,0
20240215,142000,673285780,16160,16150,16160,16150,1448
20240215,141900,649886230,16160,16160,16160,16150,201
20240215,141800,646638080,16150,16150,16150,16150,0
20240215,141700,646638080,16150,16150,16150,16150,0
20240215,141600,646638080,16150,16150,16150,16150,120
20240215,141500,644700080,16150,16150,16150,16150,300
20240215,141400,639855080,16150,16150,16150,16150,286
20240215,141300,635236180,16150,16150,16150,16150,0
20240215,141200,635236180,16150,16150,16150,16150,0
20240215,141100,635236180,16150,16150,16150,16150,0
20240215,141000,635236180,16150,16150,16150,16150,100
20240215,140900,633621180,16150,16150,16150,16150,151
20240215,140800,631182530,16150,16150,16150,16150,62
20240215,140700,630181230,16150,16140,16150,16140,7
20240215,140600,630068190,16140,16170,16180,16140,231
20240215,140500,626338310,16170,16170,16170,16170,70
20240215,140400,625206410,16140,16130,16140,16130,921
20240215,140300,610341640,16130,16130,16130,16130,10
20240215,140200,610180340,16130,16120,16130,16120,251
20240215,140100,606133710,16120,16120,16120,16120,14
20240215,140000,605908030,16120,16120,16120,16120,20
20240215,135900,605585630,16110,16120,16120,16110,51
20240215,135800,604763610,16100,16110,16110,16100,172
20240215,135700,601993540,16110,16140,16140,16110,412
20240215,135600,595348230,16140,16140,16140,16140,0
20240215,135500,595348230,16140,16140,16140,16140,51
20240215,135400,594525090,16140,16140,16140,16140,60
20240215,135300,593556690,16130,16130,16130,16130,0
20240215,135200,593556690,16130,16140,16140,16130,58
20240215,135100,592620640,16140,16140,16140,16140,0
20240215,135000,592620640,16140,16150,16150,16140,200
20240215,134900,589391640,16200,16120,16200,16120,33
20240215,134800,588858640,16080,16080,16090,16080,17
20240215,134700,588585200,16080,16080,16080,16080,0
20240215,134600,588585200,16080,16080,16080,16080,230
20240215,134500,584886800,16070,16070,16070,16070,67
20240215,134400,583810110,16070,16070,16070,16070,50
20240215,134300,583006610,16070,16070,16070,16070,0
20240215,134200,583006610,16070,16070,16070,16070,0
20240215,134100,583006610,16070,16070,16070,16070,30
20240215,134000,582524510,16070,16070,16070,16070,50
20240215,133900,581721010,16070,16070,16070,16070,0
20240215,133800,581721010,16070,16070,16070,16070,0
20240215,133700,581721010,16070,16070,16070,16070,50
20240215,133600,580917510,16070,16060,16070,16060,500
20240215,133500,572886510,16050,16060,16060,16050,313
20240215,133400,567862750,16060,16060,16060,16060,56
20240215,133300,566963390,16060,16060,16060,16060,0
20240215,133200,566963390,16060,16050,16070,16040,270
20240215,133100,562628720,16060,16060,16060,16060,53
20240215,133000,561777540,16060,16060,16060,16060,0
20240215,132900,561777540,16060,16070,16070,16060,392
20240215,132800,555480400,16080,16090,16090,16080,351
20240215,132700,549834950,16090,16090,16090,16090,33
20240215,132600,549303980,16090,16090,16090,16090,0
20240215,132500,549303980,16090,16090,16090,16090,0
20240215,132400,549303980,16090,16090,16090,16090,200
20240215,132300,546085980,16090,16090,16090,16090,0
20240215,132200,546085980,16090,16100,16100,16090,450
20240215,132100,538844980,16100,16100,16100,16100,0
20240215,132000,538844980,16100,16100,16100,16100,300
20240215,131900,534014980,16080,16080,16080,16080,0
20240215,131800,534014980,16080,16080,16080,16080,0
20240215,131700,534014980,16080,16080,16080,16080,0
20240215,131600,534014980,16080,16080,16080,16080,36
20240215,131500,533436100,16080,16080,16080,16080,150
20240215,131400,531024100,16080,16080,16080,16080,0
20240215,131300,531024100,16080,16080,16080,16080,106
20240215,131200,529319620,16080,16080,16080,16080,24
20240215,131100,528933700,16090,16090,16090,16090,60
20240215,131000,527968300,16090,16090,16090,16090,0
20240215,130900,527968300,16090,16090,16090,16090,0
20240215,130800,527968300,16090,16090,16090,16090,67
20240215,130700,526890270,16090,16090,16090,16090,37
20240215,130600,526294940,16090,16090,16090,16090,0
20240215,130500,526294940,16090,16090,16090,16090,1
20240215,130400,526278850,16080,16100,16100,16080,371
20240215,130300,520310160,16100,16100,16100,16100,184
20240215,130200,517347760,16110,16110,16110,16110,0
20240215,130100,517347760,16110,16110,16110,16110,6
20240215,130000,517251100,16110,16110,16110,16110,46
20240215,125900,516510040,16100,16100,16100,16100,22
20240215,125800,516155840,16090,16090,16090,16090,0
20240215,125700,516155840,16090,16090,16090,16090,0
20240215,125600,516155840,16090,16100,16100,16090,19
20240215,125500,515850040,16100,16100,16100,16100,70
20240215,125400,514723040,16100,16100,16100,16100,0
20240215,125300,514723040,16100,16100,16100,16100,26
20240215,125200,514304440,16100,16100,16100,16100,0
20240215,125100,514304440,16100,16100,16100,16100,0
20240215,125000,514304440,16100,16100,16100,16100,67
20240215,124900,513225740,16100,16100,16100,16100,0
20240215,124800,513225740,16100,16100,16100,16100,33
20240215,124700,512694440,16100,16100,16100,16100,0
20240215,124600,512694440,16100,16100,16100,16100,0
20240215,124500,512694440,16100,16100,16100,16100,0
20240215,124400,512694440,16100,16100,16100,16100,0
20240215,124300,512694440,16100,16100,16100,16100,138
20240215,124200,510472640,16130,16130,16130,16130,1
20240215,124100,510456510,16100,16100,16100,16100,0
20240215,124000,510456510,16100,16120,16120,16100,359
20240215,123900,504675010,16130,16130,16130,16130,0
20240215,123800,504675010,16130,16150,16150,16130,112
20240215,123700,502867330,16210,16210,16210,16210,0
20240215,123600,502867330,16210,16210,16210,16210,0
20240215,123500,502867330,16210,16200,16210,16200,50
20240215,123400,502056840,16210,16210,16210,16210,55
20240215,123300,501165290,16210,16210,16210,16210,0
20240215,123200,501165290,16210,16160,16210,16160,15
20240215,123100,500922840,16120,16160,16160,16120,95
20240215,123000,499389440,16160,16160,16160,16160,5
20240215,122900,499308640,16160,16160,16160,16160,4
20240215,122800,499244000,16160,16160,16160,16160,127
20240215,122700,497191680,16160,16160,16160,16160,50
20240215,122600,496383680,16160,16160,16160,16160,0
20240215,122500,496383680,16160,16160,16160,16160,0
20240215,122400,496383680,16160,16150,16160,16150,609
20240215,122300,486543700,16160,16130,16160,16130,150
20240215,122200,484121850,16120,16120,16120,16120,75
20240215,122100,482912850,16140,16140,16140,16140,0
20240215,122000,482912850,16140,16140,16140,16140,51
20240215,121900,482089710,16140,16140,16140,16140,0
20240215,121800,482089710,16140,16140,16140,16140,62
20240215,121700,481089030,16130,16130,16130,16130,60
20240215,121600,480121230,16130,16130,16130,16130,50
20240215,121500,479314730,16120,16120,16120,16120,0
20240215,121400,479314730,16120,16120,16120,16120,0
20240215,121300,479314730,16120,16120,16120,16120,0
20240215,121200,479314730,16120,16120,16120,16120,0
20240215,121100,479314730,16120,16120,16120,16120,100
20240215,121000,477702730,16100,16100,16100,16100,0
20240215,120900,477702730,16100,16100,16100,16100,49
20240215,120800,476913830,16100,16100,16100,16100,0
20240215,120700,476913830,16100,16100,16100,16100,81
20240215,120600,475609730,16100,16100,16100,16100,0
20240215,120500,475609730,16100,16100,16100,16100,19
20240215,120400,475303830,16120,16120,16120,16120,5
20240215,120300,475223230,16120,16120,16120,16120,1
20240215,120200,475207110,16070,16070,16070,16070,207
20240215,120100,471880620,16070,16070,16070,16070,4
20240215,120000,471816340,16080,16080,16080,16080,407
20240215,115900,465271780,16080,16080,16080,16070,949
20240215,115800,450013860,16080,16080,16080,16080,1
20240215,115700,449997780,16080,16080,16080,16080,11
20240215,115600,449820900,16090,16100,16100,16090,54
20240215,115500,448951510,16100,16100,16100,16100,0
20240215,115400,448951510,16100,16100,16100,16100,0
20240215,115300,448951510,16100,16100,16100,16100,0
20240215,115200,448951510,16100,16100,16100,16100,0
20240215,115100,448951510,16100,16110,16110,16100,207
20240215,115000,445618210,16100,16100,16100,16100,0
20240215,114900,445618210,16100,16100,16100,16100,1
20240215,114800,445602110,16100,16100,16100,16100,1
20240215,114700,445586010,16130,16130,16130,16130,50
20240215,114600,444779510,16100,16100,16100,16100,0
20240215,114500,444779510,16100,16100,16100,16090,694
20240215,114400,433607090,16100,16100,16100,16100,6
20240215,114300,433510490,16130,16130,16130,16130,61
20240215,114200,432526560,16100,16100,16100,16100,99
20240215,114100,430932660,16100,16100,16100,16100,4
20240215,114000,430868260,16100,16100,16100,16100,20
20240215,113900,430546260,16090,16090,16090,16090,1
20240215,113800,430530170,16090,16080,16090,16080,150
20240215,113700,428116700,16070,16070,16070,16070,84
20240215,113600,426766820,16060,16060,16060,16060,0
20240215,113500,426766820,16060,16060,16060,16060,0
20240215,113400,426766820,16060,16060,16060,16060,6
20240215,113300,426670460,16060,16060,16060,16060,0
20240215,113200,426670460,16060,16060,16060,16060,33
20240215,113100,426140480,16050,16050,16050,16050,23
20240215,113000,425771330,16060,16060,16060,16060,0
20240215,112900,425771330,16060,16060,16060,16060,0
20240215,112800,425771330,16060,16060,16060,16060,50
20240215,112700,424968330,16050,16050,16050,16050,26
20240215,112600,424551030,16050,16050,16050,16050,31
20240215,112500,424053480,16050,16050,16050,16050,0
20240215,112400,424053480,16050,16050,16050,16050,0
20240215,112300,424053480,16050,16050,16050,16050,6
20240215,112200,423957180,16060,16060,16060,16060,600
20240215,112100,414321180,16010,16010,16010,16010,0
20240215,112000,414321180,16010,16010,16010,16010,189
20240215,111900,411295290,16010,16010,16010,16010,0
20240215,111800,411295290,16010,16010,16010,16010,28
20240215,111700,410847010,16010,16010,16010,16010,0
20240215,111600,410847010,16010,16010,16010,16010,11
20240215,111500,410670900,16010,16010,16010,16010,0
20240215,111400,410670900,16010,16030,16030,16010,795
20240215,111300,397937700,16030,16030,16030,16030,27
20240215,111200,397504890,16040,16030,16040,16030,25
20240215,111100,397104040,16030,16050,16050,16030,276
20240215,111000,392677010,16060,16070,16070,16060,134
20240215,110900,390524190,16070,16070,16070,16070,0
20240215,110800,390524190,16070,16070,16070,16070,0
20240215,110700,390524190,16070,16080,16080,16070,76
20240215,110600,389302370,16080,16080,16080,16080,100
20240215,110500,387694370,16080,16080,16080,16080,0
20240215,110400,387694370,16080,16080,16080,16080,1
20240215,110300,387678290,16070,16070,16070,16070,8
20240215,110200,387549730,16060,16060,16060,16060,10
20240215,110100,387389130,16070,16070,16070,16070,3
20240215,110000,387340920,16060,16060,16060,16060,100
20240215,105900,385734920,16050,16050,16050,16050,23
20240215,105800,385365770,16050,16050,16050,16050,0
20240215,105700,385365770,16050,16050,16050,16050,10
20240215,105600,385205270,16060,16060,16060,16060,0
20240215,105500,385205270,16060,16060,16060,16060,50
20240215,105400,384402270,16060,16060,16060,16060,0
20240215,105300,384402270,16060,16030,16060,16030,27
20240215,105200,383969430,16030,16030,16030,16030,0
20240215,105100,383969430,16030,16030,16030,16030,16
20240215,105000,383712950,16030,16070,16070,16030,601
20240215,104900,374062010,16070,16070,16070,16070,1
20240215,104800,374045940,16070,16070,16070,16070,7
20240215,104700,373933450,16070,16080,16080,16070,24
20240215,104600,373547760,16080,16090,16090,16080,179
20240215,104500,370669330,16100,16110,16110,16100,619
20240215,104400,360702240,16110,16110,16110,16110,0
20240215,104300,360702240,16110,16110,16110,16110,25
20240215,104200,360299490,16130,16130,16130,16130,150
20240215,104100,357879990,16130,16130,16130,16130,50
20240215,104000,357073490,16110,16110,16110,16110,0
20240215,103900,357073490,16110,16110,16110,16110,85
20240215,103800,355704140,16110,16110,16110,16110,0
20240215,103700,355704140,16110,16110,16110,16110,60
20240215,103600,354737540,16110,16110,16110,16110,0
20240215,103500,354737540,16110,16110,16110,16110,0
20240215,103400,354737540,16110,16110,16110,16110,0
20240215,103300,354737540,16110,16110,16110,16110,420
20240215,103200,347971340,16080,16080,16080,16080,0
20240215,103100,347971340,16080,16080,16080,16080,0
20240215,103000,347971340,16080,16080,16080,16080,0
20240215,102900,347971340,16080,16080,16080,16080,0
20240215,102800,347971340,16080,16080,16080,16080,48
20240215,102700,347199500,16080,16090,16090,16080,443
20240215,102600,340074490,16080,16080,16080,16080,0
20240215,102500,340074490,16080,16080,16080,16080,0
20240215,102400,340074490,16080,16080,16080,16080,0
20240215,102300,340074490,16080,16080,16080,16080,148
20240215,102200,337694650,16080,16080,16080,16080,0
20240215,102100,337694650,16080,16080,16080,16080,0
20240215,102000,337694650,16080,16080,16080,16080,111
20240215,101900,335909770,16080,16110,16110,16080,1330
20240215,101800,314499130,16110,16110,16110,16110,0
20240215,101700,314499130,16110,16100,16110,16100,170
20240215,101600,311761940,16100,16110,16110,16100,525
20240215,101500,303305490,16110,16110,16110,16110,15
20240215,101400,303063840,16110,16110,16110,16110,17
20240215,101300,302789970,16110,16130,16130,16110,415
20240215,101200,296100230,16130,16140,16140,16130,74
20240215,101100,294906100,16140,16140,16140,16140,0
20240215,101000,294906100,16140,16140,16140,16140,3
20240215,100900,294857680,16160,16160,16160,16160,1
20240215,100800,294841520,16160,16160,16160,16160,5
20240215,100700,294760720,16120,16130,16130,16120,358
20240215,100600,288988540,16130,16150,16150,16130,441
20240215,100500,281868390,16150,16150,16150,16150,26
20240215,100400,281448490,16150,16150,16150,16150,0
20240215,100300,281448490,16150,16170,16170,16150,21
20240215,100200,281109150,16200,16200,16200,16170,73
20240215,100100,279926630,16200,16200,16200,16200,0
20240215,100000,279926630,16200,16200,16200,16200,11
20240215,095900,279748430,16180,16180,16180,16180,0
20240215,095800,279748430,16180,16180,16180,16180,0
20240215,095700,279748430,16180,16180,16180,16180,67
20240215,095600,278664370,16180,16180,16180,16180,60
20240215,095500,277693570,16180,16180,16180,16180,51
20240215,095400,276868390,16180,16180,16180,16180,344
20240215,095300,271302470,16150,16170,16170,16150,842
20240215,095200,257699680,16180,16180,16180,16180,5
20240215,095100,257618780,16160,16160,16160,16160,0
20240215,095000,257618780,16160,16150,16160,16150,71
20240215,094900,256471970,16190,16160,16190,16160,909
20240215,094800,241766500,16160,16170,16180,16160,603
20240215,094700,232016470,16200,16200,16200,16200,0
20240215,094600,232016470,16200,16200,16200,16200,50
20240215,094500,231206470,16200,16240,16240,16200,6
20240215,094400,231109230,16170,16170,16170,16170,67
20240215,094300,230025840,16170,16220,16250,16170,2305
20240215,094200,192679780,16230,16260,16260,16230,345
20240215,094100,187077310,16260,16260,16260,16260,0
20240215,094000,187077310,16260,16260,16260,16260,0
20240215,093900,187077310,16260,16240,16260,16240,17
20240215,093800,186801030,16240,16240,16240,16240,153
20240215,093700,184316310,16240,16240,16240,16240,0
20240215,093600,184316310,16240,16240,16240,16240,0
20240215,093500,184316310,16240,16240,16240,16240,0
20240215,093400,184316310,16240,16240,16240,16240,227
20240215,093300,180629830,16230,16250,16250,16230,8
20240215,093200,180499870,16230,16230,16230,16230,139
20240215,093100,178243900,16220,16220,16220,16220,2
20240215,093000,178211460,16220,16230,16230,16220,14
20240215,092900,177984270,16230,16240,16240,16230,296
20240215,092800,173180130,16240,16250,16250,16240,67
20240215,092700,172091520,16250,16250,16250,16250,0
20240215,092600,172091520,16250,16250,16250,16240,483
20240215,092500,164244600,16250,16250,16250,16250,0
20240215,092400,164244600,16250,16250,16250,16250,62
20240215,092300,163237100,16250,16250,16250,16250,0
20240215,092200,163237100,16250,16250,16250,16250,13
20240215,092100,163025850,16250,16290,16290,16250,439
20240215,092000,155883190,16290,16290,16290,16290,0
20240215,091900,155883190,16290,16300,16300,16290,250
20240215,091800,151808590,16300,16300,16300,16300,88
20240215,091700,150374190,16300,16300,16300,16300,3
20240215,091600,150325290,16300,16330,16330,16300,340
20240215,091500,144781660,16360,16360,16360,16360,106
20240215,091400,143047500,16360,16360,16360,16360,4
20240215,091300,142982060,16390,16390,16400,16360,116
20240215,091200,141080350,16270,16270,16270,16270,0
20240215,091100,141080350,16270,16260,16270,16260,5
20240215,091000,140999010,16250,16220,16250,16220,328
20240215,090900,135678230,16230,16250,16250,16230,520
20240215,090800,127233670,16240,16240,16240,16240,0
20240215,090700,127233670,16240,16250,16290,16210,3255
20240215,090600,74313020,16260,16320,16320,16210,909
20240215,090500,59530600,16330,16350,16350,16330,1104
20240215,090400,41489320,16390,16390,16390,16390,26
20240215,090300,41063180,16330,16330,16330,16330,9
20240215,090200,40916210,16320,16320,16460,16320,173
20240215,090100,38090330,16480,16460,16480,16460,1000
20240215,090000,21623460,16460,16500,16500,16250,1315