KissMeData/014580/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185900,2148127980,6160,6160,6160,6160,5915
20240215,185800,2148127980,6160,6160,6160,6160,0
20240215,185700,2148127980,6160,6160,6160,6160,0
20240215,185600,2148127980,6160,6160,6160,6160,0
20240215,185500,2148127980,6160,6160,6160,6160,0
20240215,185400,2148127980,6160,6160,6160,6160,0
20240215,185300,2148127980,6160,6160,6160,6160,0
20240215,185200,2148127980,6160,6160,6160,6160,0
20240215,185100,2148127980,6160,6160,6160,6160,0
20240215,185000,2148127980,6160,6160,6160,6160,0
20240215,184900,2148127980,6160,6160,6160,6160,0
20240215,184800,2148127980,6160,6160,6160,6160,0
20240215,184700,2148127980,6160,6160,6160,6160,0
20240215,184600,2148127980,6160,6160,6160,6160,0
20240215,184500,2148127980,6160,6160,6160,6160,0
20240215,184400,2148127980,6160,6160,6160,6160,0
20240215,184300,2148127980,6160,6160,6160,6160,0
20240215,184200,2148127980,6160,6160,6160,6160,0
20240215,184100,2148127980,6160,6160,6160,6160,0
20240215,184000,2148127980,6160,6160,6160,6160,0
20240215,183900,2148127980,6160,6160,6160,6160,0
20240215,183800,2148127980,6160,6160,6160,6160,0
20240215,183700,2148127980,6160,6160,6160,6160,0
20240215,183600,2148127980,6160,6160,6160,6160,0
20240215,183500,2148127980,6160,6160,6160,6160,0
20240215,183400,2148127980,6160,6160,6160,6160,0
20240215,183300,2148127980,6160,6160,6160,6160,0
20240215,183200,2148127980,6160,6160,6160,6160,0
20240215,183100,2148127980,6160,6160,6160,6160,0
20240215,183000,2148127980,6160,6160,6160,6160,0
20240215,182900,2148127980,6160,6160,6160,6160,5915
20240215,182800,2148127980,6160,6160,6160,6160,0
20240215,182700,2148127980,6160,6160,6160,6160,0
20240215,182600,2148127980,6160,6160,6160,6160,0
20240215,182500,2148127980,6160,6160,6160,6160,0
20240215,182400,2148127980,6160,6160,6160,6160,0
20240215,182300,2148127980,6160,6160,6160,6160,0
20240215,182200,2148127980,6160,6160,6160,6160,0
20240215,182100,2148127980,6160,6160,6160,6160,0
20240215,182000,2148127980,6160,6160,6160,6160,0
20240215,181900,2148127980,6160,6160,6160,6160,0
20240215,181800,2148127980,6160,6160,6160,6160,0
20240215,181700,2148127980,6160,6160,6160,6160,0
20240215,181600,2148127980,6160,6160,6160,6160,0
20240215,181500,2148127980,6160,6160,6160,6160,0
20240215,181400,2148127980,6160,6160,6160,6160,0
20240215,181300,2148127980,6160,6160,6160,6160,0
20240215,181200,2148127980,6160,6160,6160,6160,0
20240215,181100,2148127980,6160,6160,6160,6160,0
20240215,181000,2148127980,6160,6160,6160,6160,0
20240215,180900,2148127980,6160,6160,6160,6160,0
20240215,180800,2148127980,6160,6160,6160,6160,0
20240215,180700,2148127980,6160,6160,6160,6160,0
20240215,180600,2148127980,6160,6160,6160,6160,0
20240215,180500,2148127980,6160,6160,6160,6160,0
20240215,180400,2148127980,6160,6160,6160,6160,0
20240215,180300,2148127980,6160,6160,6160,6160,0
20240215,180200,2148127980,6160,6160,6160,6160,0
20240215,180100,2148127980,6160,6160,6160,6160,0
20240215,180000,2148127980,6160,6160,6160,6160,0
20240215,175900,2148127980,6160,6160,6160,6160,5915
20240215,175800,2148127980,6160,6160,6160,6160,0
20240215,175700,2148127980,6160,6160,6160,6160,0
20240215,175600,2148127980,6160,6160,6160,6160,0
20240215,175500,2148127980,6160,6160,6160,6160,0
20240215,175400,2148127980,6160,6160,6160,6160,0
20240215,175300,2148127980,6160,6160,6160,6160,0
20240215,175200,2148127980,6160,6160,6160,6160,0
20240215,175100,2148127980,6160,6160,6160,6160,0
20240215,175000,2148127980,6160,6160,6160,6160,0
20240215,174900,2148127980,6160,6160,6160,6160,0
20240215,174800,2148127980,6160,6160,6160,6160,0
20240215,174700,2148127980,6160,6160,6160,6160,0
20240215,174600,2148127980,6160,6160,6160,6160,0
20240215,174500,2148127980,6160,6160,6160,6160,0
20240215,174400,2148127980,6160,6160,6160,6160,0
20240215,174300,2148127980,6160,6160,6160,6160,0
20240215,174200,2148127980,6160,6160,6160,6160,0
20240215,174100,2148127980,6160,6160,6160,6160,0
20240215,174000,2148127980,6160,6160,6160,6160,0
20240215,173900,2148127980,6160,6160,6160,6160,0
20240215,173800,2148127980,6160,6160,6160,6160,0
20240215,173700,2148127980,6160,6160,6160,6160,0
20240215,173600,2148127980,6160,6160,6160,6160,0
20240215,173500,2148127980,6160,6160,6160,6160,0
20240215,173400,2148127980,6160,6160,6160,6160,0
20240215,173300,2148127980,6160,6160,6160,6160,0
20240215,173200,2148127980,6160,6160,6160,6160,0
20240215,173100,2148127980,6160,6160,6160,6160,0
20240215,173000,2148127980,6160,6160,6160,6160,0
20240215,172900,2148127980,6160,6160,6160,6160,5915
20240215,172800,2148127980,6160,6160,6160,6160,0
20240215,172700,2148127980,6160,6160,6160,6160,0
20240215,172600,2148127980,6160,6160,6160,6160,0
20240215,172500,2148127980,6160,6160,6160,6160,0
20240215,172400,2148127980,6160,6160,6160,6160,0
20240215,172300,2148127980,6160,6160,6160,6160,0
20240215,172200,2148127980,6160,6160,6160,6160,0
20240215,172100,2148127980,6160,6160,6160,6160,0
20240215,172000,2148127980,6160,6160,6160,6160,0
20240215,171900,2148127980,6160,6160,6160,6160,0
20240215,171800,2148127980,6160,6160,6160,6160,0
20240215,171700,2148127980,6160,6160,6160,6160,0
20240215,171600,2148127980,6160,6160,6160,6160,0
20240215,171500,2148127980,6160,6160,6160,6160,0
20240215,171400,2148127980,6160,6160,6160,6160,0
20240215,171300,2148127980,6160,6160,6160,6160,0
20240215,171200,2148127980,6160,6160,6160,6160,0
20240215,171100,2148127980,6160,6160,6160,6160,0
20240215,171000,2148127980,6160,6160,6160,6160,0
20240215,170900,2148127980,6160,6160,6160,6160,0
20240215,170800,2148127980,6160,6160,6160,6160,0
20240215,170700,2148127980,6160,6160,6160,6160,0
20240215,170600,2148127980,6160,6160,6160,6160,0
20240215,170500,2148127980,6160,6160,6160,6160,0
20240215,170400,2148127980,6160,6160,6160,6160,0
20240215,170300,2148127980,6160,6160,6160,6160,0
20240215,170200,2148127980,6160,6160,6160,6160,0
20240215,170100,2148127980,6160,6160,6160,6160,0
20240215,170000,2148127980,6160,6160,6160,6160,0
20240215,165900,2148127980,6160,6160,6160,6160,5915
20240215,165800,2148127980,6160,6160,6160,6160,0
20240215,165700,2148127980,6160,6160,6160,6160,0
20240215,165600,2148127980,6160,6160,6160,6160,0
20240215,165500,2148127980,6160,6160,6160,6160,0
20240215,165400,2148127980,6160,6160,6160,6160,0
20240215,165300,2148127980,6160,6160,6160,6160,0
20240215,165200,2148127980,6160,6160,6160,6160,0
20240215,165100,2148127980,6160,6160,6160,6160,0
20240215,165000,2148127980,6160,6160,6160,6160,0
20240215,164900,2148127980,6160,6160,6160,6160,0
20240215,164800,2148127980,6160,6160,6160,6160,0
20240215,164700,2148127980,6160,6160,6160,6160,0
20240215,164600,2148127980,6160,6160,6160,6160,0
20240215,164500,2148127980,6160,6160,6160,6160,0
20240215,164400,2148127980,6160,6160,6160,6160,0
20240215,164300,2148127980,6160,6160,6160,6160,0
20240215,164200,2148127980,6160,6160,6160,6160,0
20240215,164100,2148127980,6160,6160,6160,6160,0
20240215,164000,2148127980,6160,6160,6160,6160,0
20240215,163900,2148127980,6160,6160,6160,6160,0
20240215,163800,2148127980,6160,6160,6160,6160,0
20240215,163700,2148127980,6160,6160,6160,6160,0
20240215,163600,2148127980,6160,6160,6160,6160,0
20240215,163500,2148127980,6160,6160,6160,6160,0
20240215,163400,2148127980,6160,6160,6160,6160,0
20240215,163300,2148127980,6160,6160,6160,6160,0
20240215,163200,2148127980,6160,6160,6160,6160,0
20240215,163100,2148127980,6160,6160,6160,6160,0
20240215,163000,2148127980,6160,6160,6160,6160,0
20240215,162900,2148127980,6160,6160,6160,6160,5915
20240215,162800,2148127980,6160,6160,6160,6160,0
20240215,162700,2148127980,6160,6160,6160,6160,0
20240215,162600,2148127980,6160,6160,6160,6160,0
20240215,162500,2148127980,6160,6160,6160,6160,0
20240215,162400,2148127980,6160,6160,6160,6160,0
20240215,162300,2148127980,6160,6160,6160,6160,0
20240215,162200,2148127980,6160,6160,6160,6160,0
20240215,162100,2148127980,6160,6160,6160,6160,0
20240215,162000,2148127980,6160,6160,6160,6160,0
20240215,161900,2148127980,6160,6160,6160,6160,0
20240215,161800,2148127980,6160,6160,6160,6160,0
20240215,161700,2148127980,6160,6160,6160,6160,0
20240215,161600,2148127980,6160,6160,6160,6160,0
20240215,161500,2148127980,6160,6160,6160,6160,0
20240215,161400,2148127980,6160,6160,6160,6160,0
20240215,161300,2148127980,6160,6160,6160,6160,0
20240215,161200,2148127980,6160,6160,6160,6160,0
20240215,161100,2148127980,6160,6160,6160,6160,0
20240215,161000,2148127980,6160,6160,6160,6160,0
20240215,160900,2148127980,6160,6160,6160,6160,0
20240215,160800,2148127980,6160,6160,6160,6160,0
20240215,160700,2148127980,6160,6160,6160,6160,0
20240215,160600,2148127980,6160,6160,6160,6160,0
20240215,160500,2148127980,6160,6160,6160,6160,0
20240215,160400,2148127980,6160,6160,6160,6160,0
20240215,160300,2148127980,6160,6160,6160,6160,0
20240215,160200,2148127980,6160,6160,6160,6160,0
20240215,160100,2148127980,6160,6160,6160,6160,0
20240215,160000,2148127980,6160,6160,6160,6160,0
20240215,155900,2148127980,6160,6160,6160,6160,5915
20240215,155800,2148127980,6160,6160,6160,6160,0
20240215,155700,2148127980,6160,6160,6160,6160,0
20240215,155600,2148127980,6160,6160,6160,6160,0
20240215,155500,2148127980,6160,6160,6160,6160,0
20240215,155400,2148127980,6160,6160,6160,6160,0
20240215,155300,2148127980,6160,6160,6160,6160,0
20240215,155200,2148127980,6160,6160,6160,6160,0
20240215,155100,2148127980,6160,6160,6160,6160,0
20240215,155000,2148127980,6160,6160,6160,6160,0
20240215,154900,2148127980,6160,6160,6160,6160,0
20240215,154800,2148127980,6160,6160,6160,6160,0
20240215,154700,2148127980,6160,6160,6160,6160,0
20240215,154600,2148127980,6160,6160,6160,6160,0
20240215,154500,2148127980,6160,6160,6160,6160,0
20240215,154400,2148127980,6160,6160,6160,6160,0
20240215,154300,2148127980,6160,6160,6160,6160,0
20240215,154200,2148127980,6160,6160,6160,6160,0
20240215,154100,2148127980,6160,6160,6160,6160,0
20240215,154000,2148127980,6160,6160,6160,6160,0
20240215,153900,2148127980,6160,6160,6160,6160,0
20240215,153800,2148127980,6160,6160,6160,6160,0
20240215,153700,2148127980,6160,6160,6160,6160,0
20240215,153600,2148127980,6160,6160,6160,6160,0
20240215,153500,2148127980,6160,6160,6160,6160,0
20240215,153400,2148127980,6160,6160,6160,6160,0
20240215,153300,2148127980,6160,6160,6160,6160,0
20240215,153200,2148127980,6160,6160,6160,6160,0
20240215,153100,2148127980,6160,6160,6160,6160,0
20240215,153000,2148127980,6160,6160,6160,6160,5915
20240215,152900,2111691580,6180,6180,6180,6180,0
20240215,152800,2111691580,6180,6180,6180,6180,0
20240215,152700,2111691580,6180,6180,6180,6180,0
20240215,152600,2111691580,6180,6180,6180,6180,0
20240215,152500,2111691580,6180,6180,6180,6180,0
20240215,152400,2111691580,6180,6180,6180,6180,0
20240215,152300,2111691580,6180,6180,6180,6180,0
20240215,152200,2111691580,6180,6180,6180,6180,0
20240215,152100,2111691580,6180,6180,6180,6180,0
20240215,152000,2111691580,6180,6180,6180,6180,0
20240215,151900,2111691580,6180,6180,6200,6170,168
20240215,151800,2110652740,6200,6200,6200,6200,204
20240215,151700,2109387940,6180,6190,6200,6180,562
20240215,151600,2105906180,6190,6170,6190,6170,1941
20240215,151500,2093911410,6170,6170,6170,6170,910
20240215,151400,2088296710,6180,6170,6180,6170,12
20240215,151300,2088222560,6170,6180,6180,6170,130
20240215,151200,2087419660,6170,6180,6180,6170,508
20240215,151100,2084284590,6180,6190,6190,6180,501
20240215,151000,2081186410,6190,6180,6190,6180,1005
20240215,150900,2074972490,6180,6170,6180,6160,1320
20240215,150800,2066816190,6160,6170,6180,6160,121
20240215,150700,2066069550,6160,6170,6170,6160,208
20240215,150600,2064787120,6170,6170,6170,6170,200
20240215,150500,2063553120,6180,6180,6180,6180,0
20240215,150400,2063553120,6180,6180,6180,6180,0
20240215,150300,2063553120,6180,6170,6180,6160,167
20240215,150200,2062524120,6180,6170,6180,6170,413
20240215,150100,2059973600,6170,6170,6170,6170,93
20240215,150000,2059399790,6160,6160,6160,6160,1000
20240215,145900,2053239790,6160,6160,6160,6160,39
20240215,145800,2052999550,6170,6170,6170,6170,0
20240215,145700,2052999550,6170,6170,6170,6170,1
20240215,145600,2052993380,6170,6160,6170,6160,1405
20240215,145500,2044326580,6170,6170,6170,6170,440
20240215,145400,2041611780,6160,6150,6160,6150,6464
20240215,145300,2001848180,6150,6150,6150,6150,300
20240215,145200,2000003180,6150,6150,6150,6150,0
20240215,145100,2000003180,6150,6160,6160,6150,3000
20240215,145000,1981543180,6160,6160,6170,6160,2192
20240215,144900,1968038740,6160,6150,6160,6150,5890
20240215,144800,1931806740,6160,6160,6160,6150,1108
20240215,144700,1924991460,6160,6160,6170,6160,510
20240215,144600,1921849760,6160,6160,6160,6160,20
20240215,144500,1921726560,6160,6160,6160,6160,3512
20240215,144400,1900092640,6160,6160,6160,6160,0
20240215,144300,1900092640,6160,6160,6160,6160,10
20240215,144200,1900031040,6160,6160,6160,6160,1399
20240215,144100,1891413200,6160,6160,6160,6160,211
20240215,144000,1890113440,6170,6170,6170,6170,6
20240215,143900,1890076420,6180,6160,6180,6160,110
20240215,143800,1889398640,6170,6170,6170,6170,309
20240215,143700,1887492110,6170,6170,6170,6170,51
20240215,143600,1887177440,6170,6170,6170,6170,0
20240215,143500,1887177440,6170,6170,6170,6170,30
20240215,143400,1886992340,6170,6170,6170,6170,7
20240215,143300,1886949150,6170,6180,6180,6170,257
20240215,143200,1885363390,6180,6180,6180,6180,0
20240215,143100,1885363390,6180,6180,6180,6180,0
20240215,143000,1885363390,6180,6180,6180,6180,50
20240215,142900,1885054390,6180,6180,6180,6180,1
20240215,142800,1885048210,6170,6170,6170,6170,200
20240215,142700,1883814210,6170,6170,6170,6170,8
20240215,142600,1883764850,6180,6180,6180,6180,50
20240215,142500,1883455850,6180,6170,6180,6160,3020
20240215,142400,1864852070,6170,6170,6170,6160,467
20240215,142300,1861970790,6170,6170,6170,6170,30
20240215,142200,1861785690,6180,6180,6180,6180,8
20240215,142100,1861736250,6190,6190,6190,6190,23
20240215,142000,1861593880,6190,6170,6190,6150,2019
20240215,141900,1849164850,6160,6160,6160,6160,0
20240215,141800,1849164850,6160,6170,6170,6160,2222
20240215,141700,1835466440,6180,6180,6180,6180,632
20240215,141600,1831560680,6200,6180,6200,6180,40
20240215,141500,1831313370,6200,6180,6200,6180,112
20240215,141400,1830619230,6190,6200,6200,6190,122
20240215,141300,1829862840,6200,6190,6200,6190,8
20240215,141200,1829813310,6180,6180,6180,6180,18
20240215,141100,1829702070,6180,6180,6180,6180,7
20240215,141000,1829658810,6200,6200,6200,6200,203
20240215,140900,1828400210,6200,6200,6200,6200,0
20240215,140800,1828400210,6200,6200,6200,6200,0
20240215,140700,1828400210,6200,6190,6200,6190,22
20240215,140600,1828264000,6200,6200,6200,6200,0
20240215,140500,1828264000,6200,6200,6200,6200,0
20240215,140400,1828264000,6200,6200,6200,6190,60
20240215,140300,1827892500,6180,6200,6200,6180,216
20240215,140200,1826553560,6200,6190,6200,6190,301
20240215,140100,1824690360,6200,6180,6200,6180,41
20240215,140000,1824436620,6200,6180,6200,6180,501
20240215,135900,1821340410,6180,6180,6180,6180,0
20240215,135800,1821340410,6180,6170,6190,6170,382
20240215,135700,1818981830,6170,6170,6170,6170,250
20240215,135600,1817439330,6190,6190,6190,6190,30
20240215,135500,1817253630,6190,6190,6190,6190,0
20240215,135400,1817253630,6190,6180,6190,6180,20
20240215,135300,1817130020,6170,6180,6180,6170,80
20240215,135200,1816635820,6180,6170,6180,6170,526
20240215,135100,1813389480,6170,6170,6170,6170,20
20240215,135000,1813266080,6180,6170,6180,6170,808
20240215,134900,1808280640,6170,6180,6180,6170,722
20240215,134800,1803821030,6180,6190,6190,6180,501
20240215,134700,1800720120,6190,6190,6190,6190,0
20240215,134600,1800720120,6190,6180,6190,6180,12
20240215,134500,1800645860,6180,6180,6180,6180,311
20240215,134400,1798723880,6190,6190,6190,6190,792
20240215,134300,1793821400,6180,6180,6180,6180,0
20240215,134200,1793821400,6180,6180,6180,6180,0
20240215,134100,1793821400,6180,6190,6190,6180,15
20240215,134000,1793728670,6190,6180,6190,6180,96
20240215,133900,1793135380,6190,6190,6190,6190,5
20240215,133800,1793104430,6190,6170,6190,6170,55
20240215,133700,1792764980,6170,6170,6170,6170,211
20240215,133600,1791463110,6180,6190,6190,6180,113
20240215,133500,1790764750,6190,6190,6190,6190,10
20240215,133400,1790702850,6190,6200,6200,6190,2
20240215,133300,1790690460,6200,6190,6200,6190,50
20240215,133200,1790380810,6180,6180,6190,6180,510
20240215,133100,1787228980,6180,6180,6180,6180,123
20240215,133000,1786468840,6180,6180,6180,6180,280
20240215,132900,1784738440,6180,6170,6190,6170,1417
20240215,132800,1775983510,6180,6180,6180,6180,1230
20240215,132700,1768382110,6190,6190,6190,6190,91
20240215,132600,1767818820,6190,6180,6200,6180,409
20240215,132500,1765290320,6200,6200,6200,6180,1509
20240215,132400,1755960020,6180,6200,6200,6180,645
20240215,132300,1751972820,6200,6190,6200,6190,621
20240215,132200,1748128820,6190,6190,6190,6190,10
20240215,132100,1748066920,6190,6180,6190,6180,231
20240215,132000,1746639270,6180,6190,6190,6180,976
20240215,131900,1740607090,6190,6200,6200,6180,90
20240215,131800,1740050520,6200,6200,6200,6200,26
20240215,131700,1739889320,6180,6200,6200,6180,1888
20240215,131600,1728210830,6220,6200,6220,6200,110
20240215,131500,1727527250,6220,6220,6230,6220,308
20240215,131400,1725611420,6190,6190,6200,6190,2856
20240215,131300,1707920200,6190,6210,6230,6190,6172
20240215,131200,1669671350,6230,6210,6230,6210,300
20240215,131100,1667807020,6210,6220,6230,6210,153
20240215,131000,1666854400,6220,6210,6220,6210,2400
20240215,130900,1651946400,6210,6220,6230,6210,2956
20240215,130800,1633560300,6230,6240,6240,6230,312
20240215,130700,1631616520,6240,6220,6240,6220,366
20240215,130600,1629333340,6240,6230,6240,6230,201
20240215,130500,1628080760,6220,6230,6230,6220,268
20240215,130400,1626412800,6230,6240,6240,6230,550
20240215,130300,1622985800,6240,6240,6240,6240,2
20240215,130200,1622973320,6220,6240,6240,6220,2
20240215,130100,1622960860,6220,6240,6240,6220,53
20240215,130000,1622631180,6230,6240,6240,6230,479
20240215,125900,1619642250,6240,6230,6240,6230,2
20240215,125800,1619629780,6240,6230,6240,6230,631
20240215,125700,1615698640,6230,6230,6230,6230,10
20240215,125600,1615636340,6210,6210,6210,6210,480
20240215,125500,1612655540,6230,6230,6230,6210,22
20240215,125400,1612518880,6230,6240,6240,6200,4186
20240215,125300,1586499160,6230,6240,6240,6230,90
20240215,125200,1585937570,6230,6230,6250,6230,541
20240215,125100,1582561920,6240,6230,6240,6230,175
20240215,125000,1581470340,6230,6230,6230,6230,373
20240215,124900,1579146550,6230,6260,6260,6230,3659
20240215,124800,1556326680,6260,6260,6260,6240,5734
20240215,124700,1520486990,6270,6260,6270,6250,4992
20240215,124600,1489228030,6260,6260,6260,6250,1375
20240215,124500,1480621230,6260,6240,6260,6240,6325
20240215,124400,1441088120,6240,6240,6250,6240,1217
20240215,124300,1433493990,6240,6240,6240,6230,2723
20240215,124200,1416518970,6230,6230,6230,6230,1997
20240215,124100,1404077660,6240,6250,6250,6230,496
20240215,124000,1400979180,6230,6230,6250,6230,8746
20240215,123900,1346461500,6230,6230,6230,6210,1921
20240215,123800,1334513350,6230,6230,6230,6220,536
20240215,123700,1331178880,6220,6220,6230,6220,3235
20240215,123600,1311052170,6220,6220,6220,6220,1507
20240215,123500,1301678630,6220,6220,6220,6220,0
20240215,123400,1301678630,6220,6210,6220,6200,2584
20240215,123300,1285617220,6220,6210,6220,6210,834
20240215,123200,1280434130,6200,6200,6200,6200,84
20240215,123100,1279913330,6210,6210,6210,6210,4
20240215,123000,1279888490,6200,6210,6210,6200,25
20240215,122900,1279733340,6210,6200,6210,6200,140
20240215,122800,1278865280,6210,6210,6210,6210,0
20240215,122700,1278865280,6210,6210,6210,6210,4
20240215,122600,1278840440,6210,6210,6210,6210,51
20240215,122500,1278523730,6210,6210,6210,6210,2
20240215,122400,1278511310,6200,6210,6210,6200,3
20240215,122300,1278492690,6220,6210,6220,6200,3164
20240215,122200,1258864300,6210,6220,6220,6210,200
20240215,122100,1257621300,6210,6210,6210,6210,40
20240215,122000,1257372900,6220,6220,6220,6220,603
20240215,121900,1253622240,6210,6210,6210,6210,1543
20240215,121800,1244040210,6210,6210,6220,6210,5622
20240215,121700,1209100280,6210,6210,6210,6210,1100
20240215,121600,1202269280,6210,6210,6210,6210,1136
20240215,121500,1195214720,6210,6210,6210,6210,353
20240215,121400,1193022590,6220,6220,6220,6220,11
20240215,121300,1192954170,6220,6200,6220,6200,3446
20240215,121200,1171564780,6200,6190,6200,6190,4553
20240215,121100,1143375700,6190,6190,6190,6190,1184
20240215,121000,1136046740,6200,6200,6200,6200,597
20240215,120900,1132345340,6200,6200,6200,6200,500
20240215,120800,1129245340,6200,6200,6200,6200,74
20240215,120700,1128786540,6200,6200,6200,6200,1500
20240215,120600,1119486540,6200,6190,6200,6190,554
20240215,120500,1116057170,6190,6190,6190,6190,1
20240215,120400,1116050980,6180,6190,6190,6180,1526
20240215,120300,1106605050,6190,6190,6190,6190,56
20240215,120200,1106258410,6190,6190,6190,6190,1
20240215,120100,1106252220,6190,6190,6190,6190,673
20240215,120000,1102086350,6200,6200,6200,6200,80
20240215,115900,1101590350,6200,6190,6200,6190,336
20240215,115800,1099510500,6190,6190,6190,6190,182
20240215,115700,1098383920,6190,6190,6190,6190,0
20240215,115600,1098383920,6190,6190,6190,6190,807
20240215,115500,1093388590,6190,6190,6200,6190,168
20240215,115400,1092348660,6200,6200,6200,6200,0
20240215,115300,1092348660,6200,6200,6200,6200,120
20240215,115200,1091604660,6200,6200,6200,6190,652
20240215,115100,1087562280,6200,6190,6210,6190,6045
20240215,115000,1050094300,6180,6170,6180,6170,1801
20240215,114900,1038964350,6170,6170,6170,6170,5
20240215,114800,1038933500,6170,6170,6170,6170,1
20240215,114700,1038927330,6150,6160,6160,6150,83
20240215,114600,1038416870,6170,6170,6170,6170,105
20240215,114500,1037769020,6170,6170,6170,6170,0
20240215,114400,1037769020,6170,6150,6170,6150,406
20240215,114300,1035268100,6170,6170,6170,6170,200
20240215,114200,1034034100,6170,6170,6170,6170,1
20240215,114100,1034027930,6150,6150,6150,6150,22
20240215,114000,1033892630,6170,6150,6170,6150,2
20240215,113900,1033880310,6170,6150,6170,6150,17
20240215,113800,1033775740,6150,6150,6150,6150,0
20240215,113700,1033775740,6150,6150,6150,6150,250
20240215,113600,1032238240,6150,6150,6150,6150,0
20240215,113500,1032238240,6150,6150,6150,6150,0
20240215,113400,1032238240,6150,6150,6150,6150,0
20240215,113300,1032238240,6150,6150,6150,6150,0
20240215,113200,1032238240,6150,6170,6170,6150,2503
20240215,113100,1016831600,6170,6160,6170,6160,340
20240215,113000,1014737100,6170,6170,6170,6170,130
20240215,112900,1013935000,6170,6170,6170,6170,169
20240215,112800,1012892270,6170,6170,6170,6170,214
20240215,112700,1011571890,6160,6160,6160,6160,51
20240215,112600,1011257730,6160,6160,6160,6160,1
20240215,112500,1011251570,6170,6170,6170,6170,61
20240215,112400,1010875200,6170,6160,6170,6160,64
20240215,112300,1010480820,6160,6160,6160,6160,16
20240215,112200,1010382260,6170,6170,6170,6170,0
20240215,112100,1010382260,6170,6170,6170,6170,49
20240215,112000,1010079930,6160,6160,6160,6160,33
20240215,111900,1009876650,6160,6160,6160,6160,0
20240215,111800,1009876650,6160,6160,6160,6160,250
20240215,111700,1008336650,6160,6160,6160,6160,76
20240215,111600,1007868490,6160,6160,6170,6160,166
20240215,111500,1006844310,6160,6160,6160,6160,120
20240215,111400,1006105110,6160,6160,6160,6160,10
20240215,111300,1006043510,6160,6160,6160,6160,194
20240215,111200,1004848470,6170,6170,6170,6170,1
20240215,111100,1004842300,6170,6170,6170,6170,80
20240215,111000,1004348700,6170,6160,6170,6160,512
20240215,110900,1001189680,6170,6170,6170,6170,200
20240215,110800,999955680,6180,6170,6180,6170,1422
20240215,110700,991181930,6170,6180,6180,6170,400
20240215,110600,988712930,6180,6180,6180,6180,635
20240215,110500,984788630,6180,6180,6180,6180,85
20240215,110400,984263330,6190,6190,6190,6190,4
20240215,110300,984238570,6180,6190,6190,6170,1211
20240215,110200,976754580,6190,6190,6190,6170,55
20240215,110100,976414990,6180,6180,6180,6180,1191
20240215,110000,969054610,6180,6180,6180,6180,0
20240215,105900,969054610,6180,6170,6180,6170,2477
20240215,105800,953748920,6160,6160,6170,6150,2805
20240215,105700,936485490,6160,6160,6160,6160,500
20240215,105600,933405490,6160,6160,6160,6160,420
20240215,105500,930818290,6150,6150,6150,6150,900
20240215,105400,925283290,6150,6180,6180,6150,2503
20240215,105300,909882560,6170,6160,6170,6160,290
20240215,105200,908093830,6160,6160,6160,6160,100
20240215,105100,907477830,6170,6170,6170,6170,0
20240215,105000,907477830,6170,6170,6170,6170,100
20240215,104900,906860830,6180,6180,6180,6180,0
20240215,104800,906860830,6180,6180,6180,6180,0
20240215,104700,906860830,6180,6180,6180,6180,2
20240215,104600,906848470,6160,6160,6160,6160,15
20240215,104500,906756070,6160,6160,6160,6160,33
20240215,104400,906552790,6180,6180,6180,6180,0
20240215,104300,906552790,6180,6180,6180,6180,0
20240215,104200,906552790,6180,6170,6180,6170,3105
20240215,104100,887368990,6180,6180,6180,6180,110
20240215,104000,886689190,6180,6160,6180,6160,1160
20240215,103900,879543560,6170,6160,6170,6160,195
20240215,103800,878341980,6170,6180,6180,6170,314
20240215,103700,876404500,6180,6160,6180,6160,69
20240215,103600,875979260,6180,6170,6180,6170,2000
20240215,103500,863625200,6160,6160,6160,6160,0
20240215,103400,863625200,6160,6160,6160,6160,100
20240215,103300,863009200,6160,6170,6170,6160,504
20240215,103200,859899530,6160,6160,6160,6160,51
20240215,103100,859585370,6170,6170,6170,6170,6
20240215,103000,859548350,6150,6160,6160,6150,79
20240215,102900,859061830,6170,6170,6170,6170,524
20240215,102800,855828750,6170,6160,6170,6160,87
20240215,102700,855292820,6170,6170,6170,6170,0
20240215,102600,855292820,6170,6160,6170,6160,106
20240215,102500,854639850,6150,6160,6160,6150,67
20240215,102400,854227790,6170,6150,6170,6150,2243
20240215,102300,840411740,6130,6150,6150,6130,1521
20240215,102200,831087830,6150,6130,6150,6120,1300
20240215,102100,823121320,6160,6140,6160,6130,3651
20240215,102000,800717770,6140,6150,6150,6140,3272
20240215,101900,780596610,6150,6160,6160,6150,1006
20240215,101800,774405700,6160,6160,6160,6160,0
20240215,101700,774405700,6160,6160,6160,6160,601
20240215,101600,770703540,6160,6150,6160,6150,1075
20240215,101500,764082290,6160,6170,6170,6160,9942
20240215,101400,702782140,6170,6170,6180,6170,1361
20240215,101300,694383770,6170,6180,6180,6170,480
20240215,101200,691418870,6170,6170,6170,6170,50
20240215,101100,691110370,6180,6180,6180,6180,5
20240215,101000,691079470,6180,6180,6180,6180,92
20240215,100900,690510910,6180,6170,6180,6170,201
20240215,100800,689270730,6170,6180,6180,6170,155
20240215,100700,688314250,6180,6200,6200,6180,3562
20240215,100600,666275900,6200,6190,6200,6190,1011
20240215,100500,660007810,6190,6190,6190,6190,1002
20240215,100400,653805430,6190,6190,6190,6190,23
20240215,100300,653663060,6190,6190,6190,6190,95
20240215,100200,653075010,6190,6180,6190,6180,141
20240215,100100,652203620,6180,6190,6190,6180,2090
20240215,100000,639273430,6190,6190,6190,6190,0
20240215,095900,639273430,6190,6200,6200,6190,1148
20240215,095800,632164240,6200,6190,6200,6190,695
20240215,095700,627855260,6200,6190,6200,6190,1499
20240215,095600,618569030,6190,6190,6190,6180,61
20240215,095500,618191520,6190,6190,6190,6180,1208
20240215,095400,610724030,6190,6180,6190,6180,2254
20240215,095300,596791290,6180,6190,6190,6180,1416
20240215,095200,588036350,6180,6180,6190,6180,562
20240215,095100,584559390,6190,6190,6190,6190,45
20240215,095000,584280840,6190,6180,6190,6180,417
20240215,094900,581703770,6170,6170,6190,6170,3056
20240215,094800,562818190,6190,6190,6190,6190,13
20240215,094700,562737720,6170,6180,6200,6170,3926
20240215,094600,538426160,6190,6170,6190,6170,254
20240215,094500,536856900,6170,6170,6170,6170,83
20240215,094400,536344790,6180,6180,6180,6180,3683
20240215,094300,513583850,6180,6180,6190,6180,1020
20240215,094200,507278250,6180,6190,6200,6180,1222
20240215,094100,499713560,6190,6200,6200,6190,3828
20240215,094000,475982460,6200,6180,6200,6180,606
20240215,093900,472233160,6190,6190,6190,6190,405
20240215,093800,469726210,6190,6180,6190,6180,2967
20240215,093700,451365790,6180,6170,6180,6170,2001
20240215,093600,438999910,6170,6180,6180,6170,420
20240215,093500,436406540,6180,6180,6180,6170,213
20240215,093400,435092200,6180,6160,6180,6160,114
20240215,093300,434389010,6170,6170,6170,6170,355
20240215,093200,432198660,6170,6160,6170,6160,5
20240215,093100,432167850,6170,6170,6170,6170,23
20240215,093000,432025940,6170,6170,6180,6170,1409
20240215,092900,423332150,6170,6170,6170,6170,0
20240215,092800,423332150,6170,6160,6170,6160,393
20240215,092700,420911200,6160,6160,6160,6160,141
20240215,092600,420042640,6160,6160,6160,6160,199
20240215,092500,418816800,6160,6170,6170,6160,67
20240215,092400,418403910,6170,6150,6170,6150,367
20240215,092300,416146770,6160,6160,6170,6160,275
20240215,092200,414452760,6160,6160,6160,6160,3148
20240215,092100,395061080,6160,6160,6160,6160,923
20240215,092000,389375400,6150,6150,6150,6150,192
20240215,091900,388194600,6150,6150,6170,6140,2672
20240215,091800,371766280,6180,6160,6180,6150,4836
20240215,091700,341978960,6160,6190,6190,6160,143
20240215,091600,341097700,6190,6180,6190,6170,2173
20240215,091500,327674090,6200,6170,6200,6160,7786
20240215,091400,279532180,6170,6170,6180,6160,2037
20240215,091300,266962910,6170,6160,6170,6160,1048
20240215,091200,260502990,6160,6170,6170,6150,827
20240215,091100,255413740,6160,6140,6160,6130,5354
20240215,091000,222466220,6150,6140,6150,6140,710
20240215,090900,218106500,6140,6150,6150,6140,264
20240215,090800,216483110,6160,6130,6160,6130,3777
20240215,090700,193265310,6130,6130,6130,6130,450
20240215,090600,190506810,6140,6130,6140,6130,3077
20240215,090500,171642690,6140,6140,6140,6130,2613
20240215,090400,155618870,6140,6140,6140,6130,1526
20240215,090300,146264000,6130,6150,6150,6130,93
20240215,090200,145692370,6150,6120,6150,6120,339
20240215,090100,143617390,6120,6150,6160,6120,16550
20240215,090000,42173910,6160,6190,6190,6120,6840