KissMeData/043370/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192600,2522335530,12300,12300,12300,12300,1845
20240214,192500,2522335530,12300,12300,12300,12300,0
20240214,192400,2522335530,12300,12300,12300,12300,0
20240214,192300,2522335530,12300,12300,12300,12300,0
20240214,192200,2522335530,12300,12300,12300,12300,0
20240214,192100,2522335530,12300,12300,12300,12300,0
20240214,192000,2522335530,12300,12300,12300,12300,0
20240214,191900,2522335530,12300,12300,12300,12300,0
20240214,191800,2522335530,12300,12300,12300,12300,0
20240214,191700,2522335530,12300,12300,12300,12300,0
20240214,191600,2522335530,12300,12300,12300,12300,0
20240214,191500,2522335530,12300,12300,12300,12300,0
20240214,191400,2522335530,12300,12300,12300,12300,0
20240214,191300,2522335530,12300,12300,12300,12300,0
20240214,191200,2522335530,12300,12300,12300,12300,0
20240214,191100,2522335530,12300,12300,12300,12300,0
20240214,191000,2522335530,12300,12300,12300,12300,0
20240214,190900,2522335530,12300,12300,12300,12300,0
20240214,190800,2522335530,12300,12300,12300,12300,0
20240214,190700,2522335530,12300,12300,12300,12300,0
20240214,190600,2522335530,12300,12300,12300,12300,0
20240214,190500,2522335530,12300,12300,12300,12300,0
20240214,190400,2522335530,12300,12300,12300,12300,0
20240214,190300,2522335530,12300,12300,12300,12300,0
20240214,190200,2522335530,12300,12300,12300,12300,0
20240214,190100,2522335530,12300,12300,12300,12300,0
20240214,190000,2522335530,12300,12300,12300,12300,0
20240214,185900,2522335530,12300,12300,12300,12300,0
20240214,185800,2522335530,12300,12300,12300,12300,0
20240214,185700,2522335530,12300,12300,12300,12300,0
20240214,185600,2522335530,12300,12300,12300,12300,1845
20240214,185500,2522335530,12300,12300,12300,12300,0
20240214,185400,2522335530,12300,12300,12300,12300,0
20240214,185300,2522335530,12300,12300,12300,12300,0
20240214,185200,2522335530,12300,12300,12300,12300,0
20240214,185100,2522335530,12300,12300,12300,12300,0
20240214,185000,2522335530,12300,12300,12300,12300,0
20240214,184900,2522335530,12300,12300,12300,12300,0
20240214,184800,2522335530,12300,12300,12300,12300,0
20240214,184700,2522335530,12300,12300,12300,12300,0
20240214,184600,2522335530,12300,12300,12300,12300,0
20240214,184500,2522335530,12300,12300,12300,12300,0
20240214,184400,2522335530,12300,12300,12300,12300,0
20240214,184300,2522335530,12300,12300,12300,12300,0
20240214,184200,2522335530,12300,12300,12300,12300,0
20240214,184100,2522335530,12300,12300,12300,12300,0
20240214,184000,2522335530,12300,12300,12300,12300,0
20240214,183900,2522335530,12300,12300,12300,12300,0
20240214,183800,2522335530,12300,12300,12300,12300,0
20240214,183700,2522335530,12300,12300,12300,12300,0
20240214,183600,2522335530,12300,12300,12300,12300,0
20240214,183500,2522335530,12300,12300,12300,12300,0
20240214,183400,2522335530,12300,12300,12300,12300,0
20240214,183300,2522335530,12300,12300,12300,12300,0
20240214,183200,2522335530,12300,12300,12300,12300,0
20240214,183100,2522335530,12300,12300,12300,12300,0
20240214,183000,2522335530,12300,12300,12300,12300,0
20240214,182900,2522335530,12300,12300,12300,12300,0
20240214,182800,2522335530,12300,12300,12300,12300,0
20240214,182700,2522335530,12300,12300,12300,12300,0
20240214,182600,2522335530,12300,12300,12300,12300,1845
20240214,182500,2522335530,12300,12300,12300,12300,0
20240214,182400,2522335530,12300,12300,12300,12300,0
20240214,182300,2522335530,12300,12300,12300,12300,0
20240214,182200,2522335530,12300,12300,12300,12300,0
20240214,182100,2522335530,12300,12300,12300,12300,0
20240214,182000,2522335530,12300,12300,12300,12300,0
20240214,181900,2522335530,12300,12300,12300,12300,0
20240214,181800,2522335530,12300,12300,12300,12300,0
20240214,181700,2522335530,12300,12300,12300,12300,0
20240214,181600,2522335530,12300,12300,12300,12300,0
20240214,181500,2522335530,12300,12300,12300,12300,0
20240214,181400,2522335530,12300,12300,12300,12300,0
20240214,181300,2522335530,12300,12300,12300,12300,0
20240214,181200,2522335530,12300,12300,12300,12300,0
20240214,181100,2522335530,12300,12300,12300,12300,0
20240214,181000,2522335530,12300,12300,12300,12300,0
20240214,180900,2522335530,12300,12300,12300,12300,0
20240214,180800,2522335530,12300,12300,12300,12300,0
20240214,180700,2522335530,12300,12300,12300,12300,0
20240214,180600,2522335530,12300,12300,12300,12300,0
20240214,180500,2522335530,12300,12300,12300,12300,0
20240214,180400,2522335530,12300,12300,12300,12300,0
20240214,180300,2522335530,12300,12300,12300,12300,0
20240214,180200,2522335530,12300,12300,12300,12300,0
20240214,180100,2522335530,12300,12300,12300,12300,0
20240214,180000,2522335530,12300,12300,12300,12300,0
20240214,175900,2522335530,12300,12300,12300,12300,0
20240214,175800,2522335530,12300,12300,12300,12300,0
20240214,175700,2522335530,12300,12300,12300,12300,0
20240214,175600,2522335530,12300,12300,12300,12300,1845
20240214,175500,2522335530,12300,12300,12300,12300,0
20240214,175400,2522335530,12300,12300,12300,12300,0
20240214,175300,2522335530,12300,12300,12300,12300,0
20240214,175200,2522335530,12300,12300,12300,12300,0
20240214,175100,2522335530,12300,12300,12300,12300,0
20240214,175000,2522335530,12300,12300,12300,12300,0
20240214,174900,2522335530,12300,12300,12300,12300,0
20240214,174800,2522335530,12300,12300,12300,12300,0
20240214,174700,2522335530,12300,12300,12300,12300,0
20240214,174600,2522335530,12300,12300,12300,12300,0
20240214,174500,2522335530,12300,12300,12300,12300,0
20240214,174400,2522335530,12300,12300,12300,12300,0
20240214,174300,2522335530,12300,12300,12300,12300,0
20240214,174200,2522335530,12300,12300,12300,12300,0
20240214,174100,2522335530,12300,12300,12300,12300,0
20240214,174000,2522335530,12300,12300,12300,12300,0
20240214,173900,2522335530,12300,12300,12300,12300,0
20240214,173800,2522335530,12300,12300,12300,12300,0
20240214,173700,2522335530,12300,12300,12300,12300,0
20240214,173600,2522335530,12300,12300,12300,12300,0
20240214,173500,2522335530,12300,12300,12300,12300,0
20240214,173400,2522335530,12300,12300,12300,12300,0
20240214,173300,2522335530,12300,12300,12300,12300,0
20240214,173200,2522335530,12300,12300,12300,12300,0
20240214,173100,2522335530,12300,12300,12300,12300,0
20240214,173000,2522335530,12300,12300,12300,12300,0
20240214,172900,2522335530,12300,12300,12300,12300,0
20240214,172800,2522335530,12300,12300,12300,12300,0
20240214,172700,2522335530,12300,12300,12300,12300,0
20240214,172600,2522335530,12300,12300,12300,12300,1845
20240214,172500,2522335530,12300,12300,12300,12300,0
20240214,172400,2522335530,12300,12300,12300,12300,0
20240214,172300,2522335530,12300,12300,12300,12300,0
20240214,172200,2522335530,12300,12300,12300,12300,0
20240214,172100,2522335530,12300,12300,12300,12300,0
20240214,172000,2522335530,12300,12300,12300,12300,0
20240214,171900,2522335530,12300,12300,12300,12300,0
20240214,171800,2522335530,12300,12300,12300,12300,0
20240214,171700,2522335530,12300,12300,12300,12300,0
20240214,171600,2522335530,12300,12300,12300,12300,0
20240214,171500,2522335530,12300,12300,12300,12300,0
20240214,171400,2522335530,12300,12300,12300,12300,0
20240214,171300,2522335530,12300,12300,12300,12300,0
20240214,171200,2522335530,12300,12300,12300,12300,0
20240214,171100,2522335530,12300,12300,12300,12300,0
20240214,171000,2522335530,12300,12300,12300,12300,0
20240214,170900,2522335530,12300,12300,12300,12300,0
20240214,170800,2522335530,12300,12300,12300,12300,0
20240214,170700,2522335530,12300,12300,12300,12300,0
20240214,170600,2522335530,12300,12300,12300,12300,0
20240214,170500,2522335530,12300,12300,12300,12300,0
20240214,170400,2522335530,12300,12300,12300,12300,0
20240214,170300,2522335530,12300,12300,12300,12300,0
20240214,170200,2522335530,12300,12300,12300,12300,0
20240214,170100,2522335530,12300,12300,12300,12300,0
20240214,170000,2522335530,12300,12300,12300,12300,0
20240214,165900,2522335530,12300,12300,12300,12300,0
20240214,165800,2522335530,12300,12300,12300,12300,0
20240214,165700,2522335530,12300,12300,12300,12300,0
20240214,165600,2522335530,12300,12300,12300,12300,1845
20240214,165500,2522335530,12300,12300,12300,12300,0
20240214,165400,2522335530,12300,12300,12300,12300,0
20240214,165300,2522335530,12300,12300,12300,12300,0
20240214,165200,2522335530,12300,12300,12300,12300,0
20240214,165100,2522335530,12300,12300,12300,12300,0
20240214,165000,2522335530,12300,12300,12300,12300,0
20240214,164900,2522335530,12300,12300,12300,12300,0
20240214,164800,2522335530,12300,12300,12300,12300,0
20240214,164700,2522335530,12300,12300,12300,12300,0
20240214,164600,2522335530,12300,12300,12300,12300,0
20240214,164500,2522335530,12300,12300,12300,12300,0
20240214,164400,2522335530,12300,12300,12300,12300,0
20240214,164300,2522335530,12300,12300,12300,12300,0
20240214,164200,2522335530,12300,12300,12300,12300,0
20240214,164100,2522335530,12300,12300,12300,12300,0
20240214,164000,2522335530,12300,12300,12300,12300,0
20240214,163900,2522335530,12300,12300,12300,12300,0
20240214,163800,2522335530,12300,12300,12300,12300,0
20240214,163700,2522335530,12300,12300,12300,12300,0
20240214,163600,2522335530,12300,12300,12300,12300,0
20240214,163500,2522335530,12300,12300,12300,12300,0
20240214,163400,2522335530,12300,12300,12300,12300,0
20240214,163300,2522335530,12300,12300,12300,12300,0
20240214,163200,2522335530,12300,12300,12300,12300,0
20240214,163100,2522335530,12300,12300,12300,12300,0
20240214,163000,2522335530,12300,12300,12300,12300,0
20240214,162900,2522335530,12300,12300,12300,12300,0
20240214,162800,2522335530,12300,12300,12300,12300,0
20240214,162700,2522335530,12300,12300,12300,12300,0
20240214,162600,2522335530,12300,12300,12300,12300,1845
20240214,162500,2522335530,12300,12300,12300,12300,0
20240214,162400,2522335530,12300,12300,12300,12300,0
20240214,162300,2522335530,12300,12300,12300,12300,0
20240214,162200,2522335530,12300,12300,12300,12300,0
20240214,162100,2522335530,12300,12300,12300,12300,0
20240214,162000,2522335530,12300,12300,12300,12300,0
20240214,161900,2522335530,12300,12300,12300,12300,0
20240214,161800,2522335530,12300,12300,12300,12300,0
20240214,161700,2522335530,12300,12300,12300,12300,0
20240214,161600,2522335530,12300,12300,12300,12300,0
20240214,161500,2522335530,12300,12300,12300,12300,0
20240214,161400,2522335530,12300,12300,12300,12300,0
20240214,161300,2522335530,12300,12300,12300,12300,0
20240214,161200,2522335530,12300,12300,12300,12300,0
20240214,161100,2522335530,12300,12300,12300,12300,0
20240214,161000,2522335530,12300,12300,12300,12300,0
20240214,160900,2522335530,12300,12300,12300,12300,0
20240214,160800,2522335530,12300,12300,12300,12300,0
20240214,160700,2522335530,12300,12300,12300,12300,0
20240214,160600,2522335530,12300,12300,12300,12300,0
20240214,160500,2522335530,12300,12300,12300,12300,0
20240214,160400,2522335530,12300,12300,12300,12300,0
20240214,160300,2522335530,12300,12300,12300,12300,0
20240214,160200,2522335530,12300,12300,12300,12300,0
20240214,160100,2522335530,12300,12300,12300,12300,0
20240214,160000,2522335530,12300,12300,12300,12300,0
20240214,155900,2522335530,12300,12300,12300,12300,0
20240214,155800,2522335530,12300,12300,12300,12300,0
20240214,155700,2522335530,12300,12300,12300,12300,0
20240214,155600,2522335530,12300,12300,12300,12300,1845
20240214,155500,2522335530,12300,12300,12300,12300,0
20240214,155400,2522335530,12300,12300,12300,12300,0
20240214,155300,2522335530,12300,12300,12300,12300,0
20240214,155200,2522335530,12300,12300,12300,12300,0
20240214,155100,2522335530,12300,12300,12300,12300,0
20240214,155000,2522335530,12300,12300,12300,12300,0
20240214,154900,2522335530,12300,12300,12300,12300,0
20240214,154800,2522335530,12300,12300,12300,12300,0
20240214,154700,2522335530,12300,12300,12300,12300,0
20240214,154600,2522335530,12300,12300,12300,12300,0
20240214,154500,2522335530,12300,12300,12300,12300,0
20240214,154400,2522335530,12300,12300,12300,12300,0
20240214,154300,2522335530,12300,12300,12300,12300,0
20240214,154200,2522335530,12300,12300,12300,12300,0
20240214,154100,2522335530,12300,12300,12300,12300,0
20240214,154000,2522335530,12300,12300,12300,12300,0
20240214,153900,2522335530,12300,12300,12300,12300,0
20240214,153800,2522335530,12300,12300,12300,12300,0
20240214,153700,2522335530,12300,12300,12300,12300,0
20240214,153600,2522335530,12300,12300,12300,12300,0
20240214,153500,2522335530,12300,12300,12300,12300,0
20240214,153400,2522335530,12300,12300,12300,12300,0
20240214,153300,2522335530,12300,12300,12300,12300,0
20240214,153200,2522335530,12300,12300,12300,12300,0
20240214,153100,2522335530,12300,12300,12300,12300,0
20240214,153000,2522335530,12300,12300,12300,12300,1845
20240214,152900,2499642030,12290,12290,12290,12290,0
20240214,152800,2499642030,12290,12290,12290,12290,0
20240214,152700,2499642030,12290,12290,12290,12290,0
20240214,152600,2499642030,12290,12290,12290,12290,0
20240214,152500,2499642030,12290,12290,12290,12290,0
20240214,152400,2499642030,12290,12290,12290,12290,0
20240214,152300,2499642030,12290,12290,12290,12290,0
20240214,152200,2499642030,12290,12290,12290,12290,0
20240214,152100,2499642030,12290,12290,12290,12290,0
20240214,152000,2499642030,12290,12290,12290,12290,0
20240214,151900,2499642030,12290,12300,12310,12290,1129
20240214,151800,2485762610,12300,12300,12300,12300,107
20240214,151700,2484446510,12310,12310,12310,12310,576
20240214,151600,2477355950,12310,12310,12320,12310,515
20240214,151500,2471015920,12310,12300,12310,12300,353
20240214,151400,2466670500,12300,12300,12300,12300,307
20240214,151300,2462894400,12310,12320,12320,12310,317
20240214,151200,2458992080,12310,12310,12330,12310,99
20240214,151100,2457772360,12310,12310,12330,12310,504
20240214,151000,2451566100,12310,12320,12320,12310,150
20240214,150900,2449719490,12350,12350,12350,12320,1454
20240214,150800,2431791270,12330,12340,12340,12330,88
20240214,150700,2430705700,12330,12360,12360,12330,753
20240214,150600,2421400600,12360,12340,12370,12340,978
20240214,150500,2409318640,12340,12330,12340,12330,74
20240214,150400,2408406120,12340,12330,12340,12330,220
20240214,150300,2405692520,12310,12310,12310,12310,0
20240214,150200,2405692520,12310,12310,12310,12310,0
20240214,150100,2405692520,12310,12310,12310,12310,0
20240214,150000,2405692520,12310,12310,12310,12300,202
20240214,145900,2403207410,12300,12300,12300,12300,10
20240214,145800,2403084410,12300,12290,12300,12290,688
20240214,145700,2394627220,12290,12290,12290,12290,614
20240214,145600,2387081160,12280,12280,12280,12280,1
20240214,145500,2387068880,12280,12280,12280,12280,5
20240214,145400,2387007480,12280,12290,12290,12280,161
20240214,145300,2385029510,12280,12280,12280,12280,6
20240214,145200,2384955830,12320,12320,12320,12320,20
20240214,145100,2384709430,12270,12280,12280,12270,227
20240214,145000,2381923300,12280,12270,12280,12270,116
20240214,144900,2380499400,12270,12270,12270,12260,96
20240214,144800,2379321570,12270,12270,12270,12270,200
20240214,144700,2376867570,12270,12270,12270,12270,135
20240214,144600,2375211120,12270,12270,12270,12270,20
20240214,144500,2374965720,12280,12320,12320,12280,71
20240214,144400,2374093800,12290,12290,12290,12290,66
20240214,144300,2373282660,12300,12310,12310,12300,871
20240214,144200,2362561410,12310,12300,12310,12300,97
20240214,144100,2361368280,12310,12330,12340,12310,61
20240214,144000,2360617220,12330,12320,12330,12320,34
20240214,143900,2360198010,12330,12330,12330,12330,0
20240214,143800,2360198010,12330,12320,12330,12300,549
20240214,143700,2353444850,12320,12320,12320,12320,40
20240214,143600,2352952050,12300,12300,12300,12300,129
20240214,143500,2351365350,12300,12300,12300,12300,228
20240214,143400,2348560950,12300,12300,12300,12300,53
20240214,143300,2347909050,12280,12300,12300,12280,443
20240214,143200,2342461770,12310,12310,12310,12310,1
20240214,143100,2342449460,12310,12310,12310,12310,1
20240214,143000,2342437150,12310,12310,12310,12310,5
20240214,142900,2342375600,12310,12310,12310,12310,146
20240214,142800,2340578340,12310,12310,12310,12310,20
20240214,142700,2340332140,12300,12310,12310,12300,68
20240214,142600,2339495130,12310,12310,12310,12310,0
20240214,142500,2339495130,12310,12310,12310,12310,20
20240214,142400,2339248930,12310,12310,12310,12310,40
20240214,142300,2338756530,12310,12310,12310,12310,108
20240214,142200,2337427050,12310,12310,12310,12310,20
20240214,142100,2337180850,12310,12310,12310,12310,203
20240214,142000,2334681920,12320,12310,12320,12310,207
20240214,141900,2332133740,12310,12310,12310,12310,1
20240214,141800,2332121430,12280,12310,12310,12280,800
20240214,141700,2322292120,12320,12320,12320,12320,10
20240214,141600,2322168920,12320,12310,12320,12310,5
20240214,141500,2322107360,12300,12300,12300,12300,392
20240214,141400,2317285760,12300,12300,12300,12300,2
20240214,141300,2317261160,12290,12290,12290,12290,100
20240214,141200,2316032160,12300,12300,12300,12300,10
20240214,141100,2315909160,12300,12280,12300,12280,6
20240214,141000,2315835440,12280,12280,12280,12280,131
20240214,140900,2314226760,12280,12300,12300,12280,50
20240214,140800,2313612470,12300,12300,12300,12300,3
20240214,140700,2313575570,12290,12280,12290,12270,191
20240214,140600,2311230470,12270,12270,12270,12270,38
20240214,140500,2310764210,12290,12290,12290,12290,31
20240214,140400,2310383220,12260,12270,12270,12260,97
20240214,140300,2309193980,12270,12290,12300,12260,1639
20240214,140200,2289062040,12290,12310,12310,12290,72
20240214,140100,2288177140,12280,12300,12300,12280,100
20240214,140000,2286947560,12310,12310,12310,12310,0
20240214,135900,2286947560,12310,12310,12310,12310,1
20240214,135800,2286935250,12300,12310,12310,12300,135
20240214,135700,2285274190,12320,12340,12340,12320,75
20240214,135600,2284350030,12330,12330,12340,12330,11
20240214,135500,2284214390,12330,12340,12340,12330,234
20240214,135400,2281328870,12340,12330,12340,12330,21
20240214,135300,2281069830,12320,12310,12320,12310,253
20240214,135200,2277955300,12310,12310,12320,12310,254
20240214,135100,2274827870,12310,12310,12340,12310,210
20240214,135000,2272242470,12320,12320,12320,12320,100
20240214,134900,2271010470,12310,12320,12320,12310,99
20240214,134800,2269790930,12340,12340,12340,12340,10
20240214,134700,2269667530,12320,12300,12320,12300,453
20240214,134600,2264087270,12300,12300,12300,12300,0
20240214,134500,2264087270,12300,12300,12300,12300,10
20240214,134400,2263964270,12280,12290,12290,12280,465
20240214,134300,2258253240,12290,12290,12290,12290,104
20240214,134200,2256975080,12290,12290,12290,12290,312
20240214,134100,2253140600,12300,12310,12310,12300,1009
20240214,134000,2240729290,12320,12320,12320,12320,521
20240214,133900,2234310570,12320,12320,12320,12320,0
20240214,133800,2234310570,12320,12330,12330,12320,298
20240214,133700,2230638600,12330,12340,12340,12330,308
20240214,133600,2226837960,12340,12340,12340,12340,42
20240214,133500,2226319680,12340,12350,12350,12340,12
20240214,133400,2226171500,12340,12340,12340,12340,296
20240214,133300,2222518860,12350,12340,12350,12340,131
20240214,133200,2220901510,12330,12330,12330,12330,50
20240214,133100,2220285010,12330,12330,12330,12320,533
20240214,133000,2213715430,12330,12340,12340,12330,150
20240214,132900,2211865250,12340,12340,12350,12340,260
20240214,132800,2208654340,12350,12350,12350,12350,2
20240214,132700,2208629640,12340,12360,12360,12340,879
20240214,132600,2197776030,12370,12370,12370,12370,13
20240214,132500,2197615220,12370,12380,12380,12360,130
20240214,132400,2196006320,12380,12370,12380,12350,832
20240214,132300,2185709470,12390,12360,12390,12360,672
20240214,132200,2177393100,12360,12360,12360,12360,50
20240214,132100,2176775100,12360,12360,12360,12360,0
20240214,132000,2176775100,12360,12360,12360,12360,22
20240214,131900,2176503180,12360,12360,12370,12360,219
20240214,131800,2173795670,12360,12330,12360,12330,234
20240214,131700,2170908950,12340,12340,12340,12340,0
20240214,131600,2170908950,12340,12320,12340,12320,770
20240214,131500,2161418050,12300,12290,12310,12290,528
20240214,131400,2154925460,12290,12290,12290,12290,0
20240214,131300,2154925460,12290,12290,12290,12290,0
20240214,131200,2154925460,12290,12290,12290,12290,0
20240214,131100,2154925460,12290,12260,12290,12260,133
20240214,131000,2153291760,12230,12230,12230,12230,245
20240214,130900,2150295410,12230,12280,12280,12230,3516
20240214,130800,2107198420,12280,12320,12320,12280,307
20240214,130700,2103425450,12320,12290,12320,12270,614
20240214,130600,2095888390,12270,12310,12310,12270,666
20240214,130500,2087707740,12280,12280,12290,12250,858
20240214,130400,2077174910,12250,12280,12280,12250,569
20240214,130300,2070198500,12260,12280,12280,12260,794
20240214,130200,2060463360,12260,12270,12280,12260,1240
20240214,130100,2045248820,12300,12310,12320,12270,6382
20240214,130000,1966760820,12320,12320,12320,12300,1836
20240214,125900,1944150970,12320,12330,12340,12320,1244
20240214,125800,1928812130,12330,12340,12340,12330,630
20240214,125700,1921043090,12340,12340,12350,12330,1319
20240214,125600,1904771060,12340,12350,12370,12340,1474
20240214,125500,1886570050,12360,12380,12380,12350,2316
20240214,125400,1857922220,12400,12390,12400,12380,1297
20240214,125300,1841861230,12400,12390,12400,12390,615
20240214,125200,1834241360,12390,12390,12400,12390,738
20240214,125100,1825096520,12400,12400,12410,12390,1548
20240214,125000,1805902860,12410,12410,12410,12400,1261
20240214,124900,1790259150,12410,12430,12430,12410,517
20240214,124800,1783839590,12420,12410,12440,12410,925
20240214,124700,1772345050,12440,12420,12440,12410,1247
20240214,124600,1756863830,12410,12440,12440,12410,515
20240214,124500,1750466690,12440,12430,12440,12420,1010
20240214,124400,1737910660,12430,12440,12440,12430,516
20240214,124300,1731494210,12440,12450,12450,12440,516
20240214,124200,1725072590,12470,12480,12480,12440,632
20240214,124100,1717193840,12470,12480,12480,12470,445
20240214,124000,1711644310,12490,12520,12520,12490,1305
20240214,123900,1695335390,12520,12520,12520,12520,0
20240214,123800,1695335390,12520,12530,12530,12520,1104
20240214,123700,1681513230,12540,12550,12560,12540,428
20240214,123600,1676142110,12550,12570,12570,12550,153
20240214,123500,1674219950,12540,12560,12560,12530,395
20240214,123400,1669265760,12570,12570,12570,12570,0
20240214,123300,1669265760,12570,12560,12570,12560,7
20240214,123200,1669177790,12560,12560,12570,12560,63
20240214,123100,1668385910,12560,12560,12560,12560,0
20240214,123000,1668385910,12560,12560,12560,12560,43
20240214,122900,1667845830,12550,12550,12550,12550,57
20240214,122800,1667130480,12550,12550,12550,12550,46
20240214,122700,1666553180,12550,12550,12550,12550,190
20240214,122600,1664168680,12540,12540,12540,12540,33
20240214,122500,1663754860,12540,12540,12540,12540,9
20240214,122400,1663642000,12540,12540,12550,12540,210
20240214,122300,1661006600,12540,12570,12570,12540,41
20240214,122200,1660491290,12570,12570,12570,12570,0
20240214,122100,1660491290,12570,12570,12570,12570,0
20240214,122000,1660491290,12570,12570,12570,12570,0
20240214,121900,1660491290,12570,12570,12570,12570,0
20240214,121800,1660491290,12570,12570,12570,12570,20
20240214,121700,1660239890,12570,12550,12570,12540,188
20240214,121600,1657881550,12580,12540,12580,12520,9
20240214,121500,1657768710,12520,12500,12520,12500,718
20240214,121400,1648787470,12520,12540,12550,12520,425
20240214,121300,1643461350,12550,12580,12580,12550,412
20240214,121200,1638283560,12580,12580,12580,12580,158
20240214,121100,1636295920,12600,12600,12600,12580,817
20240214,121000,1626005820,12580,12580,12600,12580,1237
20240214,120900,1610427400,12590,12590,12590,12590,61
20240214,120800,1609659410,12570,12570,12570,12560,502
20240214,120700,1603349740,12570,12570,12580,12570,350
20240214,120600,1598947230,12550,12570,12570,12550,19
20240214,120500,1598708460,12570,12570,12570,12570,0
20240214,120400,1598708460,12570,12530,12570,12530,187
20240214,120300,1596358500,12530,12530,12530,12530,210
20240214,120200,1593727200,12550,12550,12570,12550,942
20240214,120100,1581901730,12550,12540,12550,12540,1006
20240214,120000,1569286480,12520,12500,12520,12500,514
20240214,115900,1562851260,12500,12470,12500,12470,332
20240214,115800,1558704210,12470,12460,12470,12460,100
20240214,115700,1557457400,12450,12450,12450,12450,61
20240214,115600,1556697950,12440,12440,12440,12440,158
20240214,115500,1554732430,12440,12440,12440,12440,0
20240214,115400,1554732430,12440,12440,12440,12440,89
20240214,115300,1553625270,12440,12450,12450,12440,25
20240214,115200,1553314260,12450,12450,12450,12450,150
20240214,115100,1551446760,12460,12460,12460,12460,0
20240214,115000,1551446760,12460,12460,12460,12450,420
20240214,114900,1546216120,12470,12470,12470,12470,0
20240214,114800,1546216120,12470,12470,12470,12470,0
20240214,114700,1546216120,12470,12470,12470,12470,0
20240214,114600,1546216120,12470,12460,12470,12450,103
20240214,114500,1544933730,12470,12470,12470,12470,1
20240214,114400,1544921260,12450,12450,12450,12450,1061
20240214,114300,1531711810,12460,12470,12470,12460,100
20240214,114200,1530465310,12470,12470,12470,12470,52
20240214,114100,1529816870,12480,12480,12480,12480,0
20240214,114000,1529816870,12480,12450,12490,12450,247
20240214,113900,1526734440,12450,12470,12500,12450,2622
20240214,113800,1494068740,12480,12500,12500,12480,321
20240214,113700,1490061040,12500,12510,12510,12500,104
20240214,113600,1488760500,12520,12520,12530,12520,43
20240214,113500,1488221840,12520,12520,12520,12510,189
20240214,113400,1485855580,12510,12510,12510,12510,47
20240214,113300,1485267610,12510,12520,12530,12510,232
20240214,113200,1482362540,12520,12520,12520,12520,1
20240214,113100,1482350020,12510,12510,12510,12510,0
20240214,113000,1482350020,12510,12510,12510,12510,21
20240214,112900,1482087310,12520,12520,12520,12520,0
20240214,112800,1482087310,12520,12500,12520,12500,315
20240214,112700,1478146670,12500,12500,12500,12500,60
20240214,112600,1477396670,12520,12520,12520,12520,0
20240214,112500,1477396670,12520,12510,12520,12490,929
20240214,112400,1465775050,12510,12520,12520,12510,107
20240214,112300,1464435450,12520,12530,12530,12520,7
20240214,112200,1464347750,12530,12530,12530,12530,0
20240214,112100,1464347750,12530,12540,12540,12530,70
20240214,112000,1463470490,12540,12530,12540,12530,55
20240214,111900,1462780950,12530,12520,12530,12520,183
20240214,111800,1460488390,12520,12520,12530,12520,259
20240214,111700,1457244830,12520,12510,12530,12510,90
20240214,111600,1456118080,12540,12490,12540,12490,288
20240214,111500,1452512710,12510,12500,12510,12500,2
20240214,111400,1452487700,12480,12490,12490,12480,57
20240214,111300,1451775790,12490,12500,12500,12490,178
20240214,111200,1449550890,12500,12500,12500,12500,11
20240214,111100,1449413390,12510,12510,12510,12510,0
20240214,111000,1449413390,12510,12500,12510,12490,39
20240214,110900,1448925890,12520,12510,12520,12500,28
20240214,110800,1448575720,12520,12520,12530,12500,34
20240214,110700,1448150330,12500,12470,12500,12470,609
20240214,110600,1440543890,12470,12480,12480,12460,34
20240214,110500,1440119830,12480,12480,12480,12480,49
20240214,110400,1439508310,12480,12480,12480,12480,143
20240214,110300,1437723670,12480,12490,12490,12480,174
20240214,110200,1435551910,12490,12490,12490,12490,0
20240214,110100,1435551910,12490,12480,12490,12480,293
20240214,110000,1431894790,12470,12470,12470,12470,59
20240214,105900,1431159060,12450,12440,12450,12440,215
20240214,105800,1428482900,12430,12420,12430,12420,100
20240214,105700,1427240700,12410,12460,12460,12410,334
20240214,105600,1423086600,12450,12460,12460,12450,686
20240214,105500,1414542380,12470,12480,12480,12470,476
20240214,105400,1408606410,12480,12490,12490,12480,163
20240214,105300,1406570830,12480,12530,12530,12480,1330
20240214,105200,1389937120,12530,12530,12530,12530,222
20240214,105100,1387155460,12480,12480,12480,12480,0
20240214,105000,1387155460,12480,12480,12480,12480,0
20240214,104900,1387155460,12480,12500,12500,12480,1172
20240214,104800,1372523270,12500,12500,12500,12500,1
20240214,104700,1372510770,12540,12490,12540,12480,859
20240214,104600,1361777940,12500,12540,12540,12500,761
20240214,104500,1352258640,12540,12540,12540,12540,0
20240214,104400,1352258640,12540,12560,12560,12540,1380
20240214,104300,1334951040,12560,12570,12570,12560,1274
20240214,104200,1318948170,12580,12580,12580,12580,0
20240214,104100,1318948170,12580,12580,12580,12580,28
20240214,104000,1318595930,12590,12580,12590,12570,1078
20240214,103900,1305037810,12580,12590,12620,12570,669
20240214,103800,1296610130,12580,12570,12580,12570,303
20240214,103700,1292799370,12570,12610,12610,12570,1308
20240214,103600,1276319420,12610,12640,12640,12610,378
20240214,103500,1271543770,12630,12630,12640,12620,277
20240214,103400,1268045370,12670,12650,12670,12630,631
20240214,103300,1260064570,12650,12640,12650,12640,278
20240214,103200,1256549290,12640,12660,12660,12640,560
20240214,103100,1249464570,12670,12700,12720,12670,3152
20240214,103000,1209436510,12690,12670,12700,12670,2736
20240214,102900,1174729560,12660,12640,12680,12640,1410
20240214,102800,1156866460,12640,12660,12660,12640,120
20240214,102700,1155348410,12660,12660,12670,12660,96
20240214,102600,1154133040,12670,12670,12670,12660,375
20240214,102500,1149382200,12670,12670,12680,12660,1574
20240214,102400,1129431070,12680,12660,12680,12660,410
20240214,102300,1124235730,12670,12630,12670,12630,657
20240214,102200,1115927730,12620,12610,12620,12610,69
20240214,102100,1115057250,12610,12610,12610,12610,1
20240214,102000,1115044640,12610,12610,12610,12610,139
20240214,101900,1113291850,12610,12610,12610,12600,61
20240214,101800,1112523000,12620,12610,12620,12610,357
20240214,101700,1108018220,12610,12590,12640,12590,2572
20240214,101600,1075594070,12590,12590,12590,12590,58
20240214,101500,1074863850,12590,12590,12590,12590,4
20240214,101400,1074813490,12590,12590,12590,12590,28
20240214,101300,1074460970,12580,12580,12590,12580,87
20240214,101200,1073365720,12580,12580,12580,12580,25
20240214,101100,1073051220,12570,12570,12570,12570,0
20240214,101000,1073051220,12570,12570,12580,12570,60
20240214,100900,1072296790,12580,12570,12580,12570,114
20240214,100800,1070862730,12570,12570,12580,12570,114
20240214,100700,1069429740,12570,12570,12570,12570,63
20240214,100600,1068637830,12570,12560,12570,12560,215
20240214,100500,1065937070,12560,12560,12560,12560,0
20240214,100400,1065937070,12560,12600,12600,12560,349
20240214,100300,1061547910,12600,12600,12600,12600,20
20240214,100200,1061295910,12610,12550,12610,12550,1331
20240214,100100,1044522690,12550,12580,12600,12540,780
20240214,100000,1034723360,12600,12610,12610,12570,792
20240214,095900,1024748230,12600,12620,12620,12580,1118
20240214,095800,1010661050,12640,12640,12640,12640,229
20240214,095700,1007766490,12650,12580,12700,12580,1532
20240214,095600,988449780,12600,12620,12620,12600,351
20240214,095500,984025150,12620,12660,12660,12620,143
20240214,095400,982218770,12660,12660,12670,12650,730
20240214,095300,972974470,12660,12650,12670,12640,998
20240214,095200,960346450,12660,12630,12700,12630,5305
20240214,095100,893200800,12630,12560,12630,12470,12264
20240214,095000,739973820,12550,12550,12560,12540,574
20240214,094900,732768560,12550,12530,12570,12530,1007
20240214,094800,720143910,12540,12560,12570,12540,1220
20240214,094700,704823500,12570,12610,12610,12570,557
20240214,094600,697817060,12580,12610,12610,12580,886
20240214,094500,686664880,12620,12630,12630,12590,1550
20240214,094400,667141200,12640,12560,12640,12560,2559
20240214,094300,634880140,12610,12510,12610,12510,2291
20240214,094200,606080210,12510,12500,12510,12500,806
20240214,094100,595997410,12500,12480,12500,12480,121
20240214,094000,594486620,12470,12400,12470,12400,484
20240214,093900,588461790,12400,12400,12400,12400,0
20240214,093800,588461790,12400,12400,12400,12400,733
20240214,093700,579372590,12390,12390,12410,12390,211
20240214,093600,576757220,12400,12370,12400,12370,298
20240214,093500,573065550,12380,12390,12390,12370,321
20240214,093400,569093590,12380,12380,12380,12380,372
20240214,093300,564488230,12380,12380,12390,12380,139
20240214,093200,562767380,12370,12370,12370,12370,187
20240214,093100,560454190,12370,12380,12390,12370,228
20240214,093000,557630420,12350,12370,12390,12350,649
20240214,092900,549605380,12380,12360,12390,12350,1265
20240214,092800,533961240,12360,12390,12390,12340,3622
20240214,092700,489169100,12380,12410,12410,12380,801
20240214,092600,479242770,12420,12450,12450,12420,243
20240214,092500,476221750,12440,12430,12440,12430,132
20240214,092400,474580280,12420,12430,12460,12410,1611
20240214,092300,454570470,12440,12440,12450,12430,450
20240214,092200,448975050,12440,12440,12440,12430,402
20240214,092100,443974320,12440,12430,12450,12430,292
20240214,092000,440342100,12440,12440,12450,12440,133
20240214,091900,438687520,12450,12470,12470,12450,457
20240214,091800,432996310,12470,12460,12470,12460,155
20240214,091700,431063690,12460,12460,12460,12460,381
20240214,091600,426316430,12470,12470,12480,12450,1849
20240214,091500,403292030,12450,12500,12500,12450,1280
20240214,091400,387337520,12510,12520,12520,12510,46
20240214,091300,386761890,12520,12530,12530,12520,72
20240214,091200,385860390,12520,12540,12540,12500,356
20240214,091100,381405610,12540,12450,12580,12450,479
20240214,091000,375399580,12440,12650,12650,12430,1736
20240214,090900,353643810,12650,12670,12680,12650,1192
20240214,090800,338543780,12670,12630,12680,12620,925
20240214,090700,326842360,12630,12610,12640,12600,401
20240214,090600,321780650,12580,12600,12650,12530,4035
20240214,090500,271062640,12660,12640,12680,12610,1505
20240214,090400,252039260,12630,12640,12640,12550,1801
20240214,090300,229342330,12630,12590,12730,12590,6920
20240214,090200,141537240,12590,12560,12630,12520,4168
20240214,090100,89051500,12560,12330,12570,12330,4283
20240214,090000,35614570,12330,12300,12340,12290,2834