KissMeData/037270/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192000,760100745,4255,4255,4255,4255,5362
20240214,191900,760100745,4255,4255,4255,4255,0
20240214,191800,760100745,4255,4255,4255,4255,0
20240214,191700,760100745,4255,4255,4255,4255,0
20240214,191600,760100745,4255,4255,4255,4255,0
20240214,191500,760100745,4255,4255,4255,4255,0
20240214,191400,760100745,4255,4255,4255,4255,0
20240214,191300,760100745,4255,4255,4255,4255,0
20240214,191200,760100745,4255,4255,4255,4255,0
20240214,191100,760100745,4255,4255,4255,4255,0
20240214,191000,760100745,4255,4255,4255,4255,0
20240214,190900,760100745,4255,4255,4255,4255,0
20240214,190800,760100745,4255,4255,4255,4255,0
20240214,190700,760100745,4255,4255,4255,4255,0
20240214,190600,760100745,4255,4255,4255,4255,0
20240214,190500,760100745,4255,4255,4255,4255,0
20240214,190400,760100745,4255,4255,4255,4255,0
20240214,190300,760100745,4255,4255,4255,4255,0
20240214,190200,760100745,4255,4255,4255,4255,0
20240214,190100,760100745,4255,4255,4255,4255,0
20240214,190000,760100745,4255,4255,4255,4255,0
20240214,185900,760100745,4255,4255,4255,4255,0
20240214,185800,760100745,4255,4255,4255,4255,0
20240214,185700,760100745,4255,4255,4255,4255,0
20240214,185600,760100745,4255,4255,4255,4255,0
20240214,185500,760100745,4255,4255,4255,4255,0
20240214,185400,760100745,4255,4255,4255,4255,0
20240214,185300,760100745,4255,4255,4255,4255,0
20240214,185200,760100745,4255,4255,4255,4255,0
20240214,185100,760100745,4255,4255,4255,4255,0
20240214,185000,760100745,4255,4255,4255,4255,5362
20240214,184900,760100745,4255,4255,4255,4255,0
20240214,184800,760100745,4255,4255,4255,4255,0
20240214,184700,760100745,4255,4255,4255,4255,0
20240214,184600,760100745,4255,4255,4255,4255,0
20240214,184500,760100745,4255,4255,4255,4255,0
20240214,184400,760100745,4255,4255,4255,4255,0
20240214,184300,760100745,4255,4255,4255,4255,0
20240214,184200,760100745,4255,4255,4255,4255,0
20240214,184100,760100745,4255,4255,4255,4255,0
20240214,184000,760100745,4255,4255,4255,4255,0
20240214,183900,760100745,4255,4255,4255,4255,0
20240214,183800,760100745,4255,4255,4255,4255,0
20240214,183700,760100745,4255,4255,4255,4255,0
20240214,183600,760100745,4255,4255,4255,4255,0
20240214,183500,760100745,4255,4255,4255,4255,0
20240214,183400,760100745,4255,4255,4255,4255,0
20240214,183300,760100745,4255,4255,4255,4255,0
20240214,183200,760100745,4255,4255,4255,4255,0
20240214,183100,760100745,4255,4255,4255,4255,0
20240214,183000,760100745,4255,4255,4255,4255,0
20240214,182900,760100745,4255,4255,4255,4255,0
20240214,182800,760100745,4255,4255,4255,4255,0
20240214,182700,760100745,4255,4255,4255,4255,0
20240214,182600,760100745,4255,4255,4255,4255,0
20240214,182500,760100745,4255,4255,4255,4255,0
20240214,182400,760100745,4255,4255,4255,4255,0
20240214,182300,760100745,4255,4255,4255,4255,0
20240214,182200,760100745,4255,4255,4255,4255,0
20240214,182100,760100745,4255,4255,4255,4255,0
20240214,182000,760100745,4255,4255,4255,4255,5362
20240214,181900,760100745,4255,4255,4255,4255,0
20240214,181800,760100745,4255,4255,4255,4255,0
20240214,181700,760100745,4255,4255,4255,4255,0
20240214,181600,760100745,4255,4255,4255,4255,0
20240214,181500,760100745,4255,4255,4255,4255,0
20240214,181400,760100745,4255,4255,4255,4255,0
20240214,181300,760100745,4255,4255,4255,4255,0
20240214,181200,760100745,4255,4255,4255,4255,0
20240214,181100,760100745,4255,4255,4255,4255,0
20240214,181000,760100745,4255,4255,4255,4255,0
20240214,180900,760100745,4255,4255,4255,4255,0
20240214,180800,760100745,4255,4255,4255,4255,0
20240214,180700,760100745,4255,4255,4255,4255,0
20240214,180600,760100745,4255,4255,4255,4255,0
20240214,180500,760100745,4255,4255,4255,4255,0
20240214,180400,760100745,4255,4255,4255,4255,0
20240214,180300,760100745,4255,4255,4255,4255,0
20240214,180200,760100745,4255,4255,4255,4255,0
20240214,180100,760100745,4255,4255,4255,4255,0
20240214,180000,760100745,4255,4255,4255,4255,0
20240214,175900,760100745,4255,4255,4255,4255,0
20240214,175800,760100745,4255,4255,4255,4255,0
20240214,175700,760100745,4255,4255,4255,4255,0
20240214,175600,760100745,4255,4255,4255,4255,0
20240214,175500,760100745,4255,4255,4255,4255,0
20240214,175400,760100745,4255,4255,4255,4255,0
20240214,175300,760100745,4255,4255,4255,4255,0
20240214,175200,760100745,4255,4255,4255,4255,0
20240214,175100,760100745,4255,4255,4255,4255,0
20240214,175000,760100745,4255,4255,4255,4255,5362
20240214,174900,760100745,4255,4255,4255,4255,0
20240214,174800,760100745,4255,4255,4255,4255,0
20240214,174700,760100745,4255,4255,4255,4255,0
20240214,174600,760100745,4255,4255,4255,4255,0
20240214,174500,760100745,4255,4255,4255,4255,0
20240214,174400,760100745,4255,4255,4255,4255,0
20240214,174300,760100745,4255,4255,4255,4255,0
20240214,174200,760100745,4255,4255,4255,4255,0
20240214,174100,760100745,4255,4255,4255,4255,0
20240214,174000,760100745,4255,4255,4255,4255,0
20240214,173900,760100745,4255,4255,4255,4255,0
20240214,173800,760100745,4255,4255,4255,4255,0
20240214,173700,760100745,4255,4255,4255,4255,0
20240214,173600,760100745,4255,4255,4255,4255,0
20240214,173500,760100745,4255,4255,4255,4255,0
20240214,173400,760100745,4255,4255,4255,4255,0
20240214,173300,760100745,4255,4255,4255,4255,0
20240214,173200,760100745,4255,4255,4255,4255,0
20240214,173100,760100745,4255,4255,4255,4255,0
20240214,173000,760100745,4255,4255,4255,4255,0
20240214,172900,760100745,4255,4255,4255,4255,0
20240214,172800,760100745,4255,4255,4255,4255,0
20240214,172700,760100745,4255,4255,4255,4255,0
20240214,172600,760100745,4255,4255,4255,4255,0
20240214,172500,760100745,4255,4255,4255,4255,0
20240214,172400,760100745,4255,4255,4255,4255,0
20240214,172300,760100745,4255,4255,4255,4255,0
20240214,172200,760100745,4255,4255,4255,4255,0
20240214,172100,760100745,4255,4255,4255,4255,0
20240214,172000,760100745,4255,4255,4255,4255,5362
20240214,171900,760100745,4255,4255,4255,4255,0
20240214,171800,760100745,4255,4255,4255,4255,0
20240214,171700,760100745,4255,4255,4255,4255,0
20240214,171600,760100745,4255,4255,4255,4255,0
20240214,171500,760100745,4255,4255,4255,4255,0
20240214,171400,760100745,4255,4255,4255,4255,0
20240214,171300,760100745,4255,4255,4255,4255,0
20240214,171200,760100745,4255,4255,4255,4255,0
20240214,171100,760100745,4255,4255,4255,4255,0
20240214,171000,760100745,4255,4255,4255,4255,0
20240214,170900,760100745,4255,4255,4255,4255,0
20240214,170800,760100745,4255,4255,4255,4255,0
20240214,170700,760100745,4255,4255,4255,4255,0
20240214,170600,760100745,4255,4255,4255,4255,0
20240214,170500,760100745,4255,4255,4255,4255,0
20240214,170400,760100745,4255,4255,4255,4255,0
20240214,170300,760100745,4255,4255,4255,4255,0
20240214,170200,760100745,4255,4255,4255,4255,0
20240214,170100,760100745,4255,4255,4255,4255,0
20240214,170000,760100745,4255,4255,4255,4255,0
20240214,165900,760100745,4255,4255,4255,4255,0
20240214,165800,760100745,4255,4255,4255,4255,0
20240214,165700,760100745,4255,4255,4255,4255,0
20240214,165600,760100745,4255,4255,4255,4255,0
20240214,165500,760100745,4255,4255,4255,4255,0
20240214,165400,760100745,4255,4255,4255,4255,0
20240214,165300,760100745,4255,4255,4255,4255,0
20240214,165200,760100745,4255,4255,4255,4255,0
20240214,165100,760100745,4255,4255,4255,4255,0
20240214,165000,760100745,4255,4255,4255,4255,5362
20240214,164900,760100745,4255,4255,4255,4255,0
20240214,164800,760100745,4255,4255,4255,4255,0
20240214,164700,760100745,4255,4255,4255,4255,0
20240214,164600,760100745,4255,4255,4255,4255,0
20240214,164500,760100745,4255,4255,4255,4255,0
20240214,164400,760100745,4255,4255,4255,4255,0
20240214,164300,760100745,4255,4255,4255,4255,0
20240214,164200,760100745,4255,4255,4255,4255,0
20240214,164100,760100745,4255,4255,4255,4255,0
20240214,164000,760100745,4255,4255,4255,4255,0
20240214,163900,760100745,4255,4255,4255,4255,0
20240214,163800,760100745,4255,4255,4255,4255,0
20240214,163700,760100745,4255,4255,4255,4255,0
20240214,163600,760100745,4255,4255,4255,4255,0
20240214,163500,760100745,4255,4255,4255,4255,0
20240214,163400,760100745,4255,4255,4255,4255,0
20240214,163300,760100745,4255,4255,4255,4255,0
20240214,163200,760100745,4255,4255,4255,4255,0
20240214,163100,760100745,4255,4255,4255,4255,0
20240214,163000,760100745,4255,4255,4255,4255,0
20240214,162900,760100745,4255,4255,4255,4255,0
20240214,162800,760100745,4255,4255,4255,4255,0
20240214,162700,760100745,4255,4255,4255,4255,0
20240214,162600,760100745,4255,4255,4255,4255,0
20240214,162500,760100745,4255,4255,4255,4255,0
20240214,162400,760100745,4255,4255,4255,4255,0
20240214,162300,760100745,4255,4255,4255,4255,0
20240214,162200,760100745,4255,4255,4255,4255,0
20240214,162100,760100745,4255,4255,4255,4255,0
20240214,162000,760100745,4255,4255,4255,4255,5362
20240214,161900,760100745,4255,4255,4255,4255,0
20240214,161800,760100745,4255,4255,4255,4255,0
20240214,161700,760100745,4255,4255,4255,4255,0
20240214,161600,760100745,4255,4255,4255,4255,0
20240214,161500,760100745,4255,4255,4255,4255,0
20240214,161400,760100745,4255,4255,4255,4255,0
20240214,161300,760100745,4255,4255,4255,4255,0
20240214,161200,760100745,4255,4255,4255,4255,0
20240214,161100,760100745,4255,4255,4255,4255,0
20240214,161000,760100745,4255,4255,4255,4255,0
20240214,160900,760100745,4255,4255,4255,4255,0
20240214,160800,760100745,4255,4255,4255,4255,0
20240214,160700,760100745,4255,4255,4255,4255,0
20240214,160600,760100745,4255,4255,4255,4255,0
20240214,160500,760100745,4255,4255,4255,4255,0
20240214,160400,760100745,4255,4255,4255,4255,0
20240214,160300,760100745,4255,4255,4255,4255,0
20240214,160200,760100745,4255,4255,4255,4255,0
20240214,160100,760100745,4255,4255,4255,4255,0
20240214,160000,760100745,4255,4255,4255,4255,0
20240214,155900,760100745,4255,4255,4255,4255,0
20240214,155800,760100745,4255,4255,4255,4255,0
20240214,155700,760100745,4255,4255,4255,4255,0
20240214,155600,760100745,4255,4255,4255,4255,0
20240214,155500,760100745,4255,4255,4255,4255,0
20240214,155400,760100745,4255,4255,4255,4255,0
20240214,155300,760100745,4255,4255,4255,4255,0
20240214,155200,760100745,4255,4255,4255,4255,0
20240214,155100,760100745,4255,4255,4255,4255,0
20240214,155000,760100745,4255,4255,4255,4255,5362
20240214,154900,760100745,4255,4255,4255,4255,0
20240214,154800,760100745,4255,4255,4255,4255,0
20240214,154700,760100745,4255,4255,4255,4255,0
20240214,154600,760100745,4255,4255,4255,4255,0
20240214,154500,760100745,4255,4255,4255,4255,0
20240214,154400,760100745,4255,4255,4255,4255,0
20240214,154300,760100745,4255,4255,4255,4255,0
20240214,154200,760100745,4255,4255,4255,4255,0
20240214,154100,760100745,4255,4255,4255,4255,0
20240214,154000,760100745,4255,4255,4255,4255,0
20240214,153900,760100745,4255,4255,4255,4255,0
20240214,153800,760100745,4255,4255,4255,4255,0
20240214,153700,760100745,4255,4255,4255,4255,0
20240214,153600,760100745,4255,4255,4255,4255,0
20240214,153500,760100745,4255,4255,4255,4255,0
20240214,153400,760100745,4255,4255,4255,4255,0
20240214,153300,760100745,4255,4255,4255,4255,0
20240214,153200,760100745,4255,4255,4255,4255,0
20240214,153100,760100745,4255,4255,4255,4255,0
20240214,153000,760100745,4255,4255,4255,4255,5362
20240214,152900,737285435,4250,4250,4250,4250,0
20240214,152800,737285435,4250,4250,4250,4250,0
20240214,152700,737285435,4250,4250,4250,4250,0
20240214,152600,737285435,4250,4250,4250,4250,0
20240214,152500,737285435,4250,4250,4250,4250,0
20240214,152400,737285435,4250,4250,4250,4250,0
20240214,152300,737285435,4250,4250,4250,4250,0
20240214,152200,737285435,4250,4250,4250,4250,0
20240214,152100,737285435,4250,4250,4250,4250,0
20240214,152000,737285435,4250,4250,4250,4250,0
20240214,151900,737285435,4250,4250,4250,4245,564
20240214,151800,734891200,4250,4250,4250,4250,15
20240214,151700,734827450,4245,4245,4245,4245,41
20240214,151600,734653405,4250,4250,4250,4250,5
20240214,151500,734632155,4250,4250,4250,4250,227
20240214,151400,733667405,4245,4250,4250,4245,252
20240214,151300,732597165,4250,4250,4250,4250,0
20240214,151200,732597165,4250,4250,4250,4250,3
20240214,151100,732584415,4250,4250,4250,4250,50
20240214,151000,732371915,4250,4250,4250,4245,171
20240214,150900,731645615,4250,4250,4250,4250,1
20240214,150800,731641365,4250,4250,4250,4250,100
20240214,150700,731216365,4250,4250,4250,4250,0
20240214,150600,731216365,4250,4250,4250,4250,0
20240214,150500,731216365,4250,4250,4250,4250,466
20240214,150400,729235865,4255,4255,4255,4255,0
20240214,150300,729235865,4255,4255,4255,4255,1
20240214,150200,729231610,4250,4250,4250,4250,0
20240214,150100,729231610,4250,4250,4250,4250,51
20240214,150000,729014860,4255,4250,4255,4250,11
20240214,145900,728968105,4255,4260,4260,4255,556
20240214,145800,726602295,4255,4255,4255,4255,105
20240214,145700,726155520,4250,4250,4250,4250,63
20240214,145600,725887770,4255,4255,4255,4255,918
20240214,145500,721981680,4260,4255,4260,4255,122
20240214,145400,721461970,4255,4260,4260,4255,111
20240214,145300,720989660,4255,4255,4255,4255,106
20240214,145200,720538630,4255,4255,4255,4255,692
20240214,145100,717594170,4260,4260,4260,4260,0
20240214,145000,717594170,4260,4260,4260,4260,2
20240214,144900,717585650,4255,4255,4255,4255,300
20240214,144800,716309150,4255,4250,4255,4250,135
20240214,144700,715735385,4250,4250,4250,4250,0
20240214,144600,715735385,4250,4250,4255,4250,695
20240214,144500,712781630,4250,4250,4250,4250,86
20240214,144400,712416130,4255,4250,4255,4250,3
20240214,144300,712403370,4250,4255,4255,4250,39
20240214,144200,712237610,4255,4250,4255,4250,7
20240214,144100,712207840,4250,4255,4255,4250,3275
20240214,144000,698273205,4260,4260,4260,4255,606
20240214,143900,695691655,4255,4260,4260,4255,13
20240214,143800,695636280,4260,4255,4260,4255,12
20240214,143700,695585195,4260,4260,4260,4260,4
20240214,143600,695568155,4255,4260,4260,4255,257
20240214,143500,694474155,4260,4260,4260,4260,11
20240214,143400,694427295,4260,4255,4260,4255,3
20240214,143300,694414520,4260,4260,4260,4260,1
20240214,143200,694410260,4260,4260,4260,4260,30
20240214,143100,694282460,4260,4260,4260,4260,21
20240214,143000,694193000,4255,4255,4255,4255,24
20240214,142900,694090880,4255,4260,4260,4255,1023
20240214,142800,689733015,4260,4260,4260,4260,0
20240214,142700,689733015,4260,4260,4260,4260,324
20240214,142600,688352775,4260,4260,4260,4260,10
20240214,142500,688310175,4260,4260,4260,4260,60
20240214,142400,688054575,4255,4260,4260,4255,304
20240214,142300,686760795,4260,4260,4260,4260,0
20240214,142200,686760795,4260,4260,4260,4260,900
20240214,142100,682926795,4260,4260,4260,4260,510
20240214,142000,680754195,4260,4260,4260,4260,0
20240214,141900,680754195,4260,4260,4260,4260,50
20240214,141800,680541195,4260,4255,4260,4255,2
20240214,141700,680532680,4260,4250,4260,4250,148
20240214,141600,679903530,4245,4245,4245,4245,52
20240214,141500,679682790,4245,4245,4245,4245,1
20240214,141400,679678545,4245,4245,4245,4245,314
20240214,141300,678345615,4245,4250,4250,4245,105
20240214,141200,677899390,4250,4250,4250,4250,51
20240214,141100,677682640,4250,4250,4250,4250,35
20240214,141000,677533890,4250,4245,4250,4245,15
20240214,140900,677470190,4245,4255,4255,4245,206
20240214,140800,676595235,4255,4245,4255,4245,190
20240214,140700,675788525,4245,4255,4255,4245,242
20240214,140600,674760070,4260,4260,4260,4260,875
20240214,140500,671032570,4255,4255,4255,4255,238
20240214,140400,670019880,4255,4255,4255,4255,190
20240214,140300,669211430,4255,4245,4255,4245,146
20240214,140200,668591630,4245,4250,4250,4245,173
20240214,140100,667856720,4250,4255,4255,4250,601
20240214,140000,665301795,4260,4260,4260,4260,671
20240214,135900,662443335,4255,4255,4255,4255,10
20240214,135800,662400785,4255,4255,4255,4255,99
20240214,135700,661979540,4255,4255,4255,4255,0
20240214,135600,661979540,4255,4265,4265,4255,27
20240214,135500,661864405,4265,4265,4265,4250,7705
20240214,135400,629112910,4265,4270,4270,4265,505
20240214,135300,626956580,4265,4265,4265,4265,1
20240214,135200,626952315,4270,4265,4270,4265,29
20240214,135100,626828500,4270,4265,4270,4265,9
20240214,135000,626790080,4275,4275,4275,4275,0
20240214,134900,626790080,4275,4245,4275,4245,38
20240214,134800,626627660,4245,4260,4260,4245,1339
20240214,134700,620927925,4265,4270,4270,4265,1196
20240214,134600,615825125,4270,4275,4275,4270,145
20240214,134500,615205255,4275,4275,4275,4270,1274
20240214,134400,609760270,4275,4275,4275,4270,8
20240214,134300,609726080,4275,4270,4275,4270,260
20240214,134200,608615335,4270,4270,4270,4270,250
20240214,134100,607547835,4270,4270,4275,4270,635
20240214,134000,604836325,4275,4280,4280,4270,1456
20240214,133900,598607600,4285,4285,4285,4280,5332
20240214,133800,575760200,4285,4265,4285,4260,8629
20240214,133700,538894960,4260,4260,4265,4260,61
20240214,133600,538635095,4260,4260,4260,4260,164
20240214,133500,537936455,4260,4255,4260,4255,16
20240214,133400,537868345,4265,4250,4265,4250,9973
20240214,133300,495414675,4245,4245,4245,4245,0
20240214,133200,495414675,4245,4245,4245,4245,0
20240214,133100,495414675,4245,4245,4245,4245,10
20240214,133000,495372225,4245,4245,4245,4245,1201
20240214,132900,490273980,4250,4255,4255,4250,803
20240214,132800,486861180,4255,4255,4255,4255,0
20240214,132700,486861180,4255,4255,4255,4255,0
20240214,132600,486861180,4255,4255,4255,4255,52
20240214,132500,486639920,4255,4250,4255,4250,15
20240214,132400,486576120,4250,4250,4250,4250,300
20240214,132300,485301120,4250,4250,4250,4250,609
20240214,132200,482712870,4250,4250,4250,4250,1957
20240214,132100,474395620,4245,4245,4245,4245,100
20240214,132000,473971120,4245,4245,4245,4245,24
20240214,131900,473869240,4245,4245,4245,4245,0
20240214,131800,473869240,4245,4245,4245,4245,449
20240214,131700,471963235,4250,4250,4250,4250,27
20240214,131600,471848485,4250,4250,4250,4250,110
20240214,131500,471380985,4250,4245,4250,4245,189
20240214,131400,470578665,4245,4245,4245,4245,1
20240214,131300,470574420,4245,4240,4245,4240,110
20240214,131200,470107970,4240,4240,4240,4240,215
20240214,131100,469196370,4245,4245,4245,4245,5
20240214,131000,469175145,4245,4245,4245,4245,3
20240214,130900,469162410,4250,4250,4250,4250,0
20240214,130800,469162410,4250,4250,4250,4250,0
20240214,130700,469162410,4250,4250,4250,4250,0
20240214,130600,469162410,4250,4250,4250,4250,1
20240214,130500,469158160,4250,4250,4250,4250,20
20240214,130400,469073160,4250,4250,4250,4250,0
20240214,130300,469073160,4250,4250,4250,4250,1
20240214,130200,469068910,4250,4250,4250,4250,8
20240214,130100,469034910,4250,4250,4250,4250,50
20240214,130000,468822410,4250,4250,4250,4250,0
20240214,125900,468822410,4250,4250,4250,4250,100
20240214,125800,468397410,4250,4250,4250,4250,0
20240214,125700,468397410,4250,4250,4250,4250,1
20240214,125600,468393160,4250,4250,4250,4250,51
20240214,125500,468176410,4250,4245,4250,4245,11
20240214,125400,468129710,4245,4245,4245,4245,1917
20240214,125300,459992045,4245,4245,4245,4245,0
20240214,125200,459992045,4245,4240,4245,4240,202
20240214,125100,459134560,4240,4245,4245,4240,101
20240214,125000,458706315,4245,4240,4245,4240,55
20240214,124900,458473090,4240,4240,4240,4240,0
20240214,124800,458473090,4240,4240,4240,4240,0
20240214,124700,458473090,4240,4245,4245,4240,455
20240214,124600,456541740,4240,4240,4240,4240,1
20240214,124500,456537500,4245,4245,4245,4245,0
20240214,124400,456537500,4245,4245,4245,4245,46
20240214,124300,456342230,4245,4245,4245,4245,0
20240214,124200,456342230,4245,4245,4245,4245,0
20240214,124100,456342230,4245,4235,4245,4230,474
20240214,124000,454336685,4235,4240,4240,4235,1203
20240214,123900,449236745,4245,4245,4245,4245,200
20240214,123800,448387745,4240,4240,4240,4240,1
20240214,123700,448383505,4240,4240,4240,4240,520
20240214,123600,446178705,4240,4240,4240,4240,0
20240214,123500,446178705,4240,4240,4240,4240,1
20240214,123400,446174465,4240,4240,4240,4240,30
20240214,123300,446047265,4245,4245,4245,4245,0
20240214,123200,446047265,4245,4245,4245,4245,0
20240214,123100,446047265,4245,4245,4245,4245,274
20240214,123000,444884135,4240,4240,4240,4240,882
20240214,122900,441144455,4240,4240,4240,4240,0
20240214,122800,441144455,4240,4240,4240,4240,351
20240214,122700,439656215,4245,4245,4245,4245,11
20240214,122600,439609520,4245,4245,4245,4245,0
20240214,122500,439609520,4245,4245,4245,4240,5
20240214,122400,439588305,4240,4240,4240,4240,0
20240214,122300,439588305,4240,4240,4240,4240,97
20240214,122200,439177025,4240,4240,4240,4240,203
20240214,122100,438316305,4240,4240,4240,4240,35
20240214,122000,438167905,4240,4240,4240,4240,0
20240214,121900,438167905,4240,4240,4240,4240,3
20240214,121800,438155185,4240,4240,4240,4240,406
20240214,121700,436433745,4235,4235,4235,4235,1
20240214,121600,436429510,4235,4240,4240,4235,636
20240214,121500,433735870,4240,4240,4240,4240,0
20240214,121400,433735870,4240,4240,4240,4240,30
20240214,121300,433608670,4240,4240,4240,4240,194
20240214,121200,432786110,4245,4245,4245,4245,0
20240214,121100,432786110,4245,4240,4245,4240,11
20240214,121000,432739460,4240,4240,4240,4240,1190
20240214,120900,427693860,4240,4240,4240,4240,15
20240214,120800,427630260,4245,4245,4245,4245,156
20240214,120700,426968040,4245,4245,4245,4245,2
20240214,120600,426959550,4245,4245,4245,4240,428
20240214,120500,425142715,4240,4240,4240,4240,13
20240214,120400,425087595,4240,4245,4245,4240,14
20240214,120300,425028225,4245,4245,4245,4245,1
20240214,120200,425023980,4240,4245,4245,4240,314
20240214,120100,423692550,4240,4240,4240,4240,14
20240214,120000,423633190,4245,4245,4245,4245,0
20240214,115900,423633190,4245,4245,4245,4245,0
20240214,115800,423633190,4245,4240,4245,4240,139
20240214,115700,423043140,4240,4240,4240,4240,4
20240214,115600,423026180,4240,4240,4240,4240,0
20240214,115500,423026180,4240,4240,4240,4240,89
20240214,115400,422648820,4240,4240,4240,4240,0
20240214,115300,422648820,4240,4240,4240,4240,50
20240214,115200,422436820,4245,4240,4245,4240,56
20240214,115100,422199375,4240,4245,4245,4240,1078
20240214,115000,417623970,4245,4245,4245,4245,739
20240214,114900,414486915,4245,4250,4250,4245,123
20240214,114800,413964280,4255,4255,4255,4255,0
20240214,114700,413964280,4255,4255,4255,4245,202
20240214,114600,413106770,4255,4250,4255,4250,402
20240214,114500,411398095,4250,4250,4250,4250,678
20240214,114400,408516595,4250,4255,4255,4250,667
20240214,114300,405679510,4250,4250,4250,4250,6
20240214,114200,405654010,4250,4250,4250,4250,1400
20240214,114100,399704010,4250,4250,4250,4250,647
20240214,114000,396954260,4250,4250,4250,4250,565
20240214,113900,394553010,4250,4250,4250,4250,300
20240214,113800,393278010,4250,4250,4250,4250,1991
20240214,113700,384816260,4250,4250,4250,4250,5
20240214,113600,384795010,4255,4255,4255,4255,94
20240214,113500,384395040,4255,4250,4255,4250,120
20240214,113400,383884940,4250,4255,4255,4250,308
20240214,113300,382575425,4255,4250,4255,4250,602
20240214,113200,380015665,4250,4250,4255,4250,236
20240214,113100,379012530,4250,4250,4250,4250,2586
20240214,113000,368022030,4250,4245,4250,4245,1271
20240214,112900,362621130,4245,4245,4245,4245,0
20240214,112800,362621130,4245,4245,4250,4245,754
20240214,112700,359417900,4245,4245,4245,4245,1464
20240214,112600,353203220,4245,4245,4245,4245,1615
20240214,112500,346347545,4240,4240,4240,4240,1
20240214,112400,346343305,4240,4240,4240,4240,0
20240214,112300,346343305,4240,4240,4240,4240,500
20240214,112200,344223305,4240,4245,4245,4240,1217
20240214,112100,339057640,4245,4240,4245,4240,177
20240214,112000,338306805,4240,4240,4240,4240,120
20240214,111900,337798005,4240,4245,4245,4240,255
20240214,111800,336716755,4245,4240,4245,4240,20
20240214,111700,336631905,4245,4235,4245,4230,1265
20240214,111600,331275930,4235,4235,4235,4235,161
20240214,111500,330594095,4245,4240,4245,4240,7
20240214,111400,330564385,4240,4245,4245,4240,171
20240214,111300,329839340,4240,4240,4240,4240,94
20240214,111200,329440780,4240,4240,4240,4240,0
20240214,111100,329440780,4240,4240,4240,4240,2
20240214,111000,329432300,4240,4240,4240,4235,1516
20240214,110900,323004975,4240,4245,4245,4240,221
20240214,110800,322067830,4240,4245,4245,4240,454
20240214,110700,320140625,4245,4245,4245,4245,100
20240214,110600,319716125,4245,4240,4245,4240,799
20240214,110500,316324865,4240,4245,4245,4240,1817
20240214,110400,308616705,4245,4245,4245,4245,853
20240214,110300,304995720,4240,4245,4245,4240,14
20240214,110200,304936300,4245,4245,4245,4240,852
20240214,110100,301323420,4245,4240,4245,4240,1050
20240214,110000,296869520,4245,4240,4245,4240,2035
20240214,105900,288234155,4240,4235,4240,4235,4989
20240214,105800,267096045,4230,4230,4230,4230,618
20240214,105700,264481905,4230,4230,4230,4225,997
20240214,105600,260264605,4230,4230,4230,4225,117
20240214,105500,259769700,4230,4230,4230,4230,264
20240214,105400,258652980,4230,4230,4230,4230,93
20240214,105300,258259590,4230,4230,4230,4230,16
20240214,105200,258191910,4230,4230,4230,4230,1332
20240214,105100,252557550,4225,4225,4225,4225,400
20240214,105000,250867550,4225,4225,4225,4225,711
20240214,104900,247863575,4225,4225,4225,4225,0
20240214,104800,247863575,4225,4225,4225,4225,6
20240214,104700,247838225,4225,4225,4225,4225,94
20240214,104600,247441075,4230,4230,4230,4230,35
20240214,104500,247293025,4225,4230,4230,4225,239
20240214,104400,246282450,4230,4225,4230,4225,1298
20240214,104300,240794910,4225,4230,4230,4225,78
20240214,104200,240464975,4225,4225,4225,4225,0
20240214,104100,240464975,4225,4225,4225,4225,0
20240214,104000,240464975,4225,4225,4225,4225,0
20240214,103900,240464975,4225,4225,4225,4225,150
20240214,103800,239831225,4225,4230,4230,4225,264
20240214,103700,238715505,4230,4230,4230,4230,246
20240214,103600,237674925,4225,4225,4225,4225,5
20240214,103500,237653800,4225,4225,4225,4225,0
20240214,103400,237653800,4225,4230,4230,4225,397
20240214,103300,235974515,4230,4220,4230,4220,12305
20240214,103200,184008610,4225,4215,4225,4215,1947
20240214,103100,175794320,4215,4215,4215,4215,888
20240214,103000,172051400,4220,4220,4220,4220,0
20240214,102900,172051400,4220,4220,4220,4215,806
20240214,102800,168653110,4215,4220,4220,4215,351
20240214,102700,167171900,4220,4205,4220,4205,3272
20240214,102600,153382830,4200,4200,4200,4200,0
20240214,102500,153382830,4200,4205,4210,4200,680
20240214,102400,150522770,4200,4205,4205,4200,2
20240214,102300,150514365,4200,4200,4200,4200,12
20240214,102200,150463965,4200,4200,4200,4200,0
20240214,102100,150463965,4200,4200,4200,4200,32
20240214,102000,150329565,4200,4200,4200,4200,0
20240214,101900,150329565,4200,4200,4200,4200,111
20240214,101800,149863365,4200,4200,4205,4200,420
20240214,101700,148099355,4200,4200,4200,4200,0
20240214,101600,148099355,4200,4200,4200,4200,731
20240214,101500,145029155,4205,4205,4205,4205,80
20240214,101400,144692755,4205,4205,4205,4205,93
20240214,101300,144301690,4205,4205,4205,4205,9
20240214,101200,144263845,4205,4205,4205,4205,1
20240214,101100,144259640,4195,4205,4205,4195,247
20240214,101000,143223095,4205,4210,4210,4205,29
20240214,100900,143101135,4210,4205,4210,4205,4371
20240214,100800,124705275,4205,4205,4205,4200,44
20240214,100700,124520330,4205,4200,4205,4200,304
20240214,100600,123243270,4195,4200,4200,4195,1692
20240214,100500,116136885,4200,4195,4200,4195,4621
20240214,100400,96743965,4195,4195,4195,4195,0
20240214,100300,96743965,4195,4195,4195,4195,3
20240214,100200,96731380,4190,4195,4195,4190,54
20240214,100100,96505115,4195,4195,4195,4195,11
20240214,100000,96458970,4195,4195,4195,4195,0
20240214,095900,96458970,4195,4195,4195,4195,0
20240214,095800,96458970,4195,4190,4195,4190,3174
20240214,095700,83159770,4190,4190,4190,4190,0
20240214,095600,83159770,4190,4190,4190,4190,0
20240214,095500,83159770,4190,4190,4190,4190,1
20240214,095400,83155580,4175,4175,4175,4175,0
20240214,095300,83155580,4175,4180,4180,4175,400
20240214,095200,81485335,4190,4190,4190,4190,1
20240214,095100,81481145,4190,4185,4190,4185,12
20240214,095000,81430920,4185,4180,4185,4180,986
20240214,094900,77309395,4180,4180,4185,4180,32
20240214,094800,77175630,4175,4180,4190,4175,1192
20240214,094700,72188135,4190,4185,4190,4185,300
20240214,094600,70932285,4180,4185,4185,4180,31
20240214,094500,70802700,4180,4180,4180,4180,1
20240214,094400,70798520,4180,4180,4180,4180,5
20240214,094300,70777620,4185,4185,4185,4185,3
20240214,094200,70765065,4185,4185,4185,4185,4
20240214,094100,70748325,4185,4185,4185,4185,2
20240214,094000,70739955,4185,4185,4185,4185,5
20240214,093900,70719030,4185,4185,4185,4185,10
20240214,093800,70677180,4185,4185,4185,4185,0
20240214,093700,70677180,4185,4175,4185,4175,389
20240214,093600,69052865,4175,4185,4185,4175,829
20240214,093500,65591375,4185,4180,4185,4180,149
20240214,093400,64968500,4180,4180,4180,4180,50
20240214,093300,64759500,4180,4180,4180,4180,4
20240214,093200,64742780,4180,4180,4180,4180,13
20240214,093100,64688440,4185,4180,4185,4175,21
20240214,093000,64600705,4180,4180,4180,4175,638
20240214,092900,61936865,4175,4175,4180,4175,1481
20240214,092800,55753620,4180,4185,4185,4180,1094
20240214,092700,51180655,4180,4185,4185,4180,26
20240214,092600,51071850,4180,4180,4180,4180,112
20240214,092500,50603690,4185,4185,4185,4185,313
20240214,092400,49293785,4185,4185,4185,4185,2
20240214,092300,49285415,4175,4180,4180,4175,487
20240214,092200,47251635,4180,4180,4180,4180,536
20240214,092100,45011155,4180,4180,4180,4180,10
20240214,092000,44969355,4185,4180,4185,4180,66
20240214,091900,44693445,4180,4180,4180,4180,113
20240214,091800,44221105,4180,4180,4180,4180,15
20240214,091700,44158405,4180,4180,4180,4180,9
20240214,091600,44120785,4180,4185,4185,4180,493
20240214,091500,42057645,4185,4185,4185,4180,108
20240214,091400,41605915,4185,4185,4185,4185,0
20240214,091300,41605915,4185,4185,4185,4180,91
20240214,091200,41225490,4185,4185,4185,4185,0
20240214,091100,41225490,4185,4185,4185,4185,13
20240214,091000,41171085,4185,4185,4185,4185,0
20240214,090900,41171085,4185,4180,4185,4170,311
20240214,090800,39873930,4180,4190,4190,4180,2
20240214,090700,39865560,4190,4190,4190,4190,1
20240214,090600,39861370,4170,4170,4170,4170,980
20240214,090500,35774770,4170,4180,4180,4170,1093
20240214,090400,31214960,4180,4170,4180,4170,513
20240214,090300,29072015,4170,4145,4170,4140,1345
20240214,090200,23500575,4135,4140,4140,4135,1036
20240214,090100,19211665,4140,4145,4145,4140,86
20240214,090000,18855360,4145,4130,4150,4130,4565