KissMeData/084730/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195400,922645440,15870,15870,15870,15870,1719
20240214,195300,922645440,15870,15870,15870,15870,0
20240214,195200,922645440,15870,15870,15870,15870,0
20240214,195100,922645440,15870,15870,15870,15870,0
20240214,195000,922645440,15870,15870,15870,15870,0
20240214,194900,922645440,15870,15870,15870,15870,0
20240214,194800,922645440,15870,15870,15870,15870,0
20240214,194700,922645440,15870,15870,15870,15870,0
20240214,194600,922645440,15870,15870,15870,15870,0
20240214,194500,922645440,15870,15870,15870,15870,0
20240214,194400,922645440,15870,15870,15870,15870,0
20240214,194300,922645440,15870,15870,15870,15870,0
20240214,194200,922645440,15870,15870,15870,15870,0
20240214,194100,922645440,15870,15870,15870,15870,0
20240214,194000,922645440,15870,15870,15870,15870,0
20240214,193900,922645440,15870,15870,15870,15870,0
20240214,193800,922645440,15870,15870,15870,15870,0
20240214,193700,922645440,15870,15870,15870,15870,0
20240214,193600,922645440,15870,15870,15870,15870,0
20240214,193500,922645440,15870,15870,15870,15870,0
20240214,193400,922645440,15870,15870,15870,15870,0
20240214,193300,922645440,15870,15870,15870,15870,0
20240214,193200,922645440,15870,15870,15870,15870,0
20240214,193100,922645440,15870,15870,15870,15870,0
20240214,193000,922645440,15870,15870,15870,15870,0
20240214,192900,922645440,15870,15870,15870,15870,0
20240214,192800,922645440,15870,15870,15870,15870,0
20240214,192700,922645440,15870,15870,15870,15870,0
20240214,192600,922645440,15870,15870,15870,15870,0
20240214,192500,922645440,15870,15870,15870,15870,0
20240214,192400,922645440,15870,15870,15870,15870,1719
20240214,192300,922645440,15870,15870,15870,15870,0
20240214,192200,922645440,15870,15870,15870,15870,0
20240214,192100,922645440,15870,15870,15870,15870,0
20240214,192000,922645440,15870,15870,15870,15870,0
20240214,191900,922645440,15870,15870,15870,15870,0
20240214,191800,922645440,15870,15870,15870,15870,0
20240214,191700,922645440,15870,15870,15870,15870,0
20240214,191600,922645440,15870,15870,15870,15870,0
20240214,191500,922645440,15870,15870,15870,15870,0
20240214,191400,922645440,15870,15870,15870,15870,0
20240214,191300,922645440,15870,15870,15870,15870,0
20240214,191200,922645440,15870,15870,15870,15870,0
20240214,191100,922645440,15870,15870,15870,15870,0
20240214,191000,922645440,15870,15870,15870,15870,0
20240214,190900,922645440,15870,15870,15870,15870,0
20240214,190800,922645440,15870,15870,15870,15870,0
20240214,190700,922645440,15870,15870,15870,15870,0
20240214,190600,922645440,15870,15870,15870,15870,0
20240214,190500,922645440,15870,15870,15870,15870,0
20240214,190400,922645440,15870,15870,15870,15870,0
20240214,190300,922645440,15870,15870,15870,15870,0
20240214,190200,922645440,15870,15870,15870,15870,0
20240214,190100,922645440,15870,15870,15870,15870,0
20240214,190000,922645440,15870,15870,15870,15870,0
20240214,185900,922645440,15870,15870,15870,15870,0
20240214,185800,922645440,15870,15870,15870,15870,0
20240214,185700,922645440,15870,15870,15870,15870,0
20240214,185600,922645440,15870,15870,15870,15870,0
20240214,185500,922645440,15870,15870,15870,15870,0
20240214,185400,922645440,15870,15870,15870,15870,1719
20240214,185300,922645440,15870,15870,15870,15870,0
20240214,185200,922645440,15870,15870,15870,15870,0
20240214,185100,922645440,15870,15870,15870,15870,0
20240214,185000,922645440,15870,15870,15870,15870,0
20240214,184900,922645440,15870,15870,15870,15870,0
20240214,184800,922645440,15870,15870,15870,15870,0
20240214,184700,922645440,15870,15870,15870,15870,0
20240214,184600,922645440,15870,15870,15870,15870,0
20240214,184500,922645440,15870,15870,15870,15870,0
20240214,184400,922645440,15870,15870,15870,15870,0
20240214,184300,922645440,15870,15870,15870,15870,0
20240214,184200,922645440,15870,15870,15870,15870,0
20240214,184100,922645440,15870,15870,15870,15870,0
20240214,184000,922645440,15870,15870,15870,15870,0
20240214,183900,922645440,15870,15870,15870,15870,0
20240214,183800,922645440,15870,15870,15870,15870,0
20240214,183700,922645440,15870,15870,15870,15870,0
20240214,183600,922645440,15870,15870,15870,15870,0
20240214,183500,922645440,15870,15870,15870,15870,0
20240214,183400,922645440,15870,15870,15870,15870,0
20240214,183300,922645440,15870,15870,15870,15870,0
20240214,183200,922645440,15870,15870,15870,15870,0
20240214,183100,922645440,15870,15870,15870,15870,0
20240214,183000,922645440,15870,15870,15870,15870,0
20240214,182900,922645440,15870,15870,15870,15870,0
20240214,182800,922645440,15870,15870,15870,15870,0
20240214,182700,922645440,15870,15870,15870,15870,0
20240214,182600,922645440,15870,15870,15870,15870,0
20240214,182500,922645440,15870,15870,15870,15870,0
20240214,182400,922645440,15870,15870,15870,15870,1719
20240214,182300,922645440,15870,15870,15870,15870,0
20240214,182200,922645440,15870,15870,15870,15870,0
20240214,182100,922645440,15870,15870,15870,15870,0
20240214,182000,922645440,15870,15870,15870,15870,0
20240214,181900,922645440,15870,15870,15870,15870,0
20240214,181800,922645440,15870,15870,15870,15870,0
20240214,181700,922645440,15870,15870,15870,15870,0
20240214,181600,922645440,15870,15870,15870,15870,0
20240214,181500,922645440,15870,15870,15870,15870,0
20240214,181400,922645440,15870,15870,15870,15870,0
20240214,181300,922645440,15870,15870,15870,15870,0
20240214,181200,922645440,15870,15870,15870,15870,0
20240214,181100,922645440,15870,15870,15870,15870,0
20240214,181000,922645440,15870,15870,15870,15870,0
20240214,180900,922645440,15870,15870,15870,15870,0
20240214,180800,922645440,15870,15870,15870,15870,0
20240214,180700,922645440,15870,15870,15870,15870,0
20240214,180600,922645440,15870,15870,15870,15870,0
20240214,180500,922645440,15870,15870,15870,15870,0
20240214,180400,922645440,15870,15870,15870,15870,0
20240214,180300,922645440,15870,15870,15870,15870,0
20240214,180200,922645440,15870,15870,15870,15870,0
20240214,180100,922645440,15870,15870,15870,15870,0
20240214,180000,922645440,15870,15870,15870,15870,0
20240214,175900,922645440,15870,15870,15870,15870,0
20240214,175800,922645440,15870,15870,15870,15870,0
20240214,175700,922645440,15870,15870,15870,15870,0
20240214,175600,922645440,15870,15870,15870,15870,0
20240214,175500,922645440,15870,15870,15870,15870,0
20240214,175400,922645440,15870,15870,15870,15870,1719
20240214,175300,922645440,15870,15870,15870,15870,0
20240214,175200,922645440,15870,15870,15870,15870,0
20240214,175100,922645440,15870,15870,15870,15870,0
20240214,175000,922645440,15870,15870,15870,15870,0
20240214,174900,922645440,15870,15870,15870,15870,0
20240214,174800,922645440,15870,15870,15870,15870,0
20240214,174700,922645440,15870,15870,15870,15870,0
20240214,174600,922645440,15870,15870,15870,15870,0
20240214,174500,922645440,15870,15870,15870,15870,0
20240214,174400,922645440,15870,15870,15870,15870,0
20240214,174300,922645440,15870,15870,15870,15870,0
20240214,174200,922645440,15870,15870,15870,15870,0
20240214,174100,922645440,15870,15870,15870,15870,0
20240214,174000,922645440,15870,15870,15870,15870,0
20240214,173900,922645440,15870,15870,15870,15870,0
20240214,173800,922645440,15870,15870,15870,15870,0
20240214,173700,922645440,15870,15870,15870,15870,0
20240214,173600,922645440,15870,15870,15870,15870,0
20240214,173500,922645440,15870,15870,15870,15870,0
20240214,173400,922645440,15870,15870,15870,15870,0
20240214,173300,922645440,15870,15870,15870,15870,0
20240214,173200,922645440,15870,15870,15870,15870,0
20240214,173100,922645440,15870,15870,15870,15870,0
20240214,173000,922645440,15870,15870,15870,15870,0
20240214,172900,922645440,15870,15870,15870,15870,0
20240214,172800,922645440,15870,15870,15870,15870,0
20240214,172700,922645440,15870,15870,15870,15870,0
20240214,172600,922645440,15870,15870,15870,15870,0
20240214,172500,922645440,15870,15870,15870,15870,0
20240214,172400,922645440,15870,15870,15870,15870,1719
20240214,172300,922645440,15870,15870,15870,15870,0
20240214,172200,922645440,15870,15870,15870,15870,0
20240214,172100,922645440,15870,15870,15870,15870,0
20240214,172000,922645440,15870,15870,15870,15870,0
20240214,171900,922645440,15870,15870,15870,15870,0
20240214,171800,922645440,15870,15870,15870,15870,0
20240214,171700,922645440,15870,15870,15870,15870,0
20240214,171600,922645440,15870,15870,15870,15870,0
20240214,171500,922645440,15870,15870,15870,15870,0
20240214,171400,922645440,15870,15870,15870,15870,0
20240214,171300,922645440,15870,15870,15870,15870,0
20240214,171200,922645440,15870,15870,15870,15870,0
20240214,171100,922645440,15870,15870,15870,15870,0
20240214,171000,922645440,15870,15870,15870,15870,0
20240214,170900,922645440,15870,15870,15870,15870,0
20240214,170800,922645440,15870,15870,15870,15870,0
20240214,170700,922645440,15870,15870,15870,15870,0
20240214,170600,922645440,15870,15870,15870,15870,0
20240214,170500,922645440,15870,15870,15870,15870,0
20240214,170400,922645440,15870,15870,15870,15870,0
20240214,170300,922645440,15870,15870,15870,15870,0
20240214,170200,922645440,15870,15870,15870,15870,0
20240214,170100,922645440,15870,15870,15870,15870,0
20240214,170000,922645440,15870,15870,15870,15870,0
20240214,165900,922645440,15870,15870,15870,15870,0
20240214,165800,922645440,15870,15870,15870,15870,0
20240214,165700,922645440,15870,15870,15870,15870,0
20240214,165600,922645440,15870,15870,15870,15870,0
20240214,165500,922645440,15870,15870,15870,15870,0
20240214,165400,922645440,15870,15870,15870,15870,1719
20240214,165300,922645440,15870,15870,15870,15870,0
20240214,165200,922645440,15870,15870,15870,15870,0
20240214,165100,922645440,15870,15870,15870,15870,0
20240214,165000,922645440,15870,15870,15870,15870,0
20240214,164900,922645440,15870,15870,15870,15870,0
20240214,164800,922645440,15870,15870,15870,15870,0
20240214,164700,922645440,15870,15870,15870,15870,0
20240214,164600,922645440,15870,15870,15870,15870,0
20240214,164500,922645440,15870,15870,15870,15870,0
20240214,164400,922645440,15870,15870,15870,15870,0
20240214,164300,922645440,15870,15870,15870,15870,0
20240214,164200,922645440,15870,15870,15870,15870,0
20240214,164100,922645440,15870,15870,15870,15870,0
20240214,164000,922645440,15870,15870,15870,15870,0
20240214,163900,922645440,15870,15870,15870,15870,0
20240214,163800,922645440,15870,15870,15870,15870,0
20240214,163700,922645440,15870,15870,15870,15870,0
20240214,163600,922645440,15870,15870,15870,15870,0
20240214,163500,922645440,15870,15870,15870,15870,0
20240214,163400,922645440,15870,15870,15870,15870,0
20240214,163300,922645440,15870,15870,15870,15870,0
20240214,163200,922645440,15870,15870,15870,15870,0
20240214,163100,922645440,15870,15870,15870,15870,0
20240214,163000,922645440,15870,15870,15870,15870,0
20240214,162900,922645440,15870,15870,15870,15870,0
20240214,162800,922645440,15870,15870,15870,15870,0
20240214,162700,922645440,15870,15870,15870,15870,0
20240214,162600,922645440,15870,15870,15870,15870,0
20240214,162500,922645440,15870,15870,15870,15870,0
20240214,162400,922645440,15870,15870,15870,15870,1719
20240214,162300,922645440,15870,15870,15870,15870,0
20240214,162200,922645440,15870,15870,15870,15870,0
20240214,162100,922645440,15870,15870,15870,15870,0
20240214,162000,922645440,15870,15870,15870,15870,0
20240214,161900,922645440,15870,15870,15870,15870,0
20240214,161800,922645440,15870,15870,15870,15870,0
20240214,161700,922645440,15870,15870,15870,15870,0
20240214,161600,922645440,15870,15870,15870,15870,0
20240214,161500,922645440,15870,15870,15870,15870,0
20240214,161400,922645440,15870,15870,15870,15870,0
20240214,161300,922645440,15870,15870,15870,15870,0
20240214,161200,922645440,15870,15870,15870,15870,0
20240214,161100,922645440,15870,15870,15870,15870,0
20240214,161000,922645440,15870,15870,15870,15870,0
20240214,160900,922645440,15870,15870,15870,15870,0
20240214,160800,922645440,15870,15870,15870,15870,0
20240214,160700,922645440,15870,15870,15870,15870,0
20240214,160600,922645440,15870,15870,15870,15870,0
20240214,160500,922645440,15870,15870,15870,15870,0
20240214,160400,922645440,15870,15870,15870,15870,0
20240214,160300,922645440,15870,15870,15870,15870,0
20240214,160200,922645440,15870,15870,15870,15870,0
20240214,160100,922645440,15870,15870,15870,15870,0
20240214,160000,922645440,15870,15870,15870,15870,0
20240214,155900,922645440,15870,15870,15870,15870,0
20240214,155800,922645440,15870,15870,15870,15870,0
20240214,155700,922645440,15870,15870,15870,15870,0
20240214,155600,922645440,15870,15870,15870,15870,0
20240214,155500,922645440,15870,15870,15870,15870,0
20240214,155400,922645440,15870,15870,15870,15870,1719
20240214,155300,922645440,15870,15870,15870,15870,0
20240214,155200,922645440,15870,15870,15870,15870,0
20240214,155100,922645440,15870,15870,15870,15870,0
20240214,155000,922645440,15870,15870,15870,15870,0
20240214,154900,922645440,15870,15870,15870,15870,0
20240214,154800,922645440,15870,15870,15870,15870,0
20240214,154700,922645440,15870,15870,15870,15870,0
20240214,154600,922645440,15870,15870,15870,15870,0
20240214,154500,922645440,15870,15870,15870,15870,0
20240214,154400,922645440,15870,15870,15870,15870,0
20240214,154300,922645440,15870,15870,15870,15870,0
20240214,154200,922645440,15870,15870,15870,15870,0
20240214,154100,922645440,15870,15870,15870,15870,0
20240214,154000,922645440,15870,15870,15870,15870,0
20240214,153900,922645440,15870,15870,15870,15870,0
20240214,153800,922645440,15870,15870,15870,15870,0
20240214,153700,922645440,15870,15870,15870,15870,0
20240214,153600,922645440,15870,15870,15870,15870,0
20240214,153500,922645440,15870,15870,15870,15870,0
20240214,153400,922645440,15870,15870,15870,15870,0
20240214,153300,922645440,15870,15870,15870,15870,0
20240214,153200,922645440,15870,15870,15870,15870,0
20240214,153100,922645440,15870,15870,15870,15870,0
20240214,153000,922645440,15870,15870,15870,15870,1719
20240214,152900,895364910,15850,15850,15850,15850,0
20240214,152800,895364910,15850,15850,15850,15850,0
20240214,152700,895364910,15850,15850,15850,15850,0
20240214,152600,895364910,15850,15850,15850,15850,0
20240214,152500,895364910,15850,15850,15850,15850,0
20240214,152400,895364910,15850,15850,15850,15850,0
20240214,152300,895364910,15850,15850,15850,15850,0
20240214,152200,895364910,15850,15850,15850,15850,0
20240214,152100,895364910,15850,15850,15850,15850,0
20240214,152000,895364910,15850,15850,15850,15850,0
20240214,151900,895364910,15850,15840,15850,15840,708
20240214,151800,884143350,15850,15850,15850,15850,22
20240214,151700,883794650,15840,15840,15840,15840,231
20240214,151600,880135610,15830,15830,15830,15830,241
20240214,151500,876320580,15840,15840,15840,15840,67
20240214,151400,875259300,15840,15840,15840,15840,729
20240214,151300,863711940,15830,15840,15840,15830,430
20240214,151200,856902040,15830,15830,15830,15830,47
20240214,151100,856158030,15830,15830,15830,15830,117
20240214,151000,854305920,15840,15840,15850,15840,30
20240214,150900,853830710,15840,15840,15840,15840,108
20240214,150800,852119990,15830,15840,15840,15830,306
20240214,150700,847273620,15840,15840,15840,15840,264
20240214,150600,843091860,15840,15840,15840,15840,101
20240214,150500,841492020,15830,15820,15830,15820,398
20240214,150400,835192590,15820,15820,15820,15820,0
20240214,150300,835192590,15820,15820,15820,15820,0
20240214,150200,835192590,15820,15830,15830,15820,204
20240214,150100,831963380,15830,15830,15830,15830,7
20240214,150000,831852570,15830,15830,15830,15830,1
20240214,145900,831836740,15830,15830,15830,15830,476
20240214,145800,824301660,15820,15820,15820,15820,109
20240214,145700,822577280,15820,15820,15820,15820,1
20240214,145600,822561460,15820,15820,15820,15820,0
20240214,145500,822561460,15820,15810,15820,15810,340
20240214,145400,817182780,15820,15820,15820,15820,1
20240214,145300,817166960,15820,15820,15820,15820,0
20240214,145200,817166960,15820,15810,15820,15810,69
20240214,145100,816076050,15810,15820,15820,15800,5
20240214,145000,815996980,15800,15810,15810,15800,22
20240214,144900,815649230,15810,15810,15810,15810,20
20240214,144800,815333030,15810,15810,15810,15810,424
20240214,144700,808629590,15800,15810,15820,15800,106
20240214,144600,806952760,15810,15800,15810,15800,18
20240214,144500,806668270,15800,15800,15800,15800,17
20240214,144400,806399670,15820,15810,15820,15800,235
20240214,144300,802685830,15810,15810,15810,15810,4
20240214,144200,802622590,15820,15820,15820,15820,100
20240214,144100,801040590,15820,15820,15820,15820,10
20240214,144000,800882390,15810,15810,15810,15810,46
20240214,143900,800155130,15810,15800,15810,15800,70
20240214,143800,799048440,15800,15800,15810,15800,214
20240214,143700,795665240,15810,15810,15810,15810,0
20240214,143600,795665240,15810,15810,15810,15810,0
20240214,143500,795665240,15810,15810,15810,15810,0
20240214,143400,795665240,15810,15810,15810,15810,54
20240214,143300,794811500,15810,15810,15810,15810,61
20240214,143200,793847090,15810,15810,15810,15810,99
20240214,143100,792281900,15800,15800,15800,15800,4
20240214,143000,792218700,15800,15800,15800,15800,281
20240214,142900,787778900,15800,15790,15800,15790,18
20240214,142800,787494660,15790,15790,15790,15790,20
20240214,142700,787178860,15800,15800,15800,15800,460
20240214,142600,779910860,15800,15800,15800,15800,0
20240214,142500,779910860,15800,15790,15800,15790,6
20240214,142400,779816110,15780,15780,15780,15780,0
20240214,142300,779816110,15780,15780,15780,15780,12
20240214,142200,779626750,15790,15790,15790,15790,0
20240214,142100,779626750,15790,15790,15790,15790,0
20240214,142000,779626750,15790,15790,15790,15790,109
20240214,141900,777905640,15780,15780,15780,15780,12
20240214,141800,777716280,15790,15790,15790,15790,0
20240214,141700,777716280,15790,15800,15800,15790,41
20240214,141600,777068740,15780,15800,15800,15760,782
20240214,141500,764741720,15780,15800,15800,15770,328
20240214,141400,759567130,15780,15760,15780,15760,343
20240214,141300,754160190,15760,15760,15760,15760,0
20240214,141200,754160190,15760,15760,15800,15760,103
20240214,141100,752536830,15760,15760,15760,15760,50
20240214,141000,751748830,15760,15790,15790,15760,50
20240214,140900,750960410,15800,15790,15800,15790,100
20240214,140800,749380910,15780,15780,15780,15780,2
20240214,140700,749349350,15770,15770,15770,15770,3
20240214,140600,749302040,15770,15770,15770,15770,1
20240214,140500,749286270,15770,15770,15770,15770,14
20240214,140400,749065490,15770,15770,15770,15770,85
20240214,140300,747725040,15770,15770,15770,15770,0
20240214,140200,747725040,15770,15780,15780,15770,100
20240214,140100,746147990,15790,15790,15790,15790,41
20240214,140000,745500600,15790,15800,15800,15790,407
20240214,135900,739073000,15800,15800,15800,15800,100
20240214,135800,737493000,15800,15800,15800,15800,54
20240214,135700,736639800,15800,15800,15800,15800,0
20240214,135600,736639800,15800,15800,15800,15800,232
20240214,135500,732974200,15790,15790,15790,15790,0
20240214,135400,732974200,15790,15790,15790,15790,53
20240214,135300,732137330,15790,15780,15790,15780,267
20240214,135200,727921470,15780,15780,15780,15780,23
20240214,135100,727558530,15800,15800,15800,15800,0
20240214,135000,727558530,15800,15780,15800,15780,100
20240214,134900,725978730,15770,15770,15770,15770,0
20240214,134800,725978730,15770,15770,15770,15770,0
20240214,134700,725978730,15770,15770,15770,15770,4
20240214,134600,725915650,15770,15770,15770,15770,0
20240214,134500,725915650,15770,15770,15770,15770,0
20240214,134400,725915650,15770,15770,15770,15770,0
20240214,134300,725915650,15770,15770,15770,15770,128
20240214,134200,723897090,15770,15770,15770,15770,0
20240214,134100,723897090,15770,15770,15770,15770,0
20240214,134000,723897090,15770,15770,15770,15770,127
20240214,133900,721894300,15760,15760,15760,15760,500
20240214,133800,714014300,15760,15780,15780,15760,300
20240214,133700,709284220,15780,15780,15780,15780,46
20240214,133600,708558340,15760,15780,15780,15760,654
20240214,133500,698246710,15780,15780,15780,15780,14
20240214,133400,698025790,15780,15780,15780,15780,5
20240214,133300,697946890,15790,15790,15790,15790,0
20240214,133200,697946890,15790,15790,15790,15790,1
20240214,133100,697931100,15790,15800,15800,15790,70
20240214,133000,696825500,15800,15800,15800,15800,22
20240214,132900,696477900,15790,15790,15790,15790,82
20240214,132800,695183120,15780,15780,15780,15780,0
20240214,132700,695183120,15780,15780,15780,15780,100
20240214,132600,693605120,15780,15780,15780,15780,0
20240214,132500,693605120,15780,15780,15780,15780,600
20240214,132400,684137120,15790,15790,15790,15790,740
20240214,132300,672452520,15790,15790,15790,15790,56
20240214,132200,671568280,15790,15790,15790,15790,6
20240214,132100,671473540,15790,15790,15790,15790,6
20240214,132000,671378800,15800,15800,15800,15790,382
20240214,131900,665343260,15800,15810,15830,15800,173
20240214,131800,662607660,15830,15830,15830,15830,0
20240214,131700,662607660,15830,15830,15830,15830,0
20240214,131600,662607660,15830,15830,15830,15830,3
20240214,131500,662560170,15830,15830,15830,15830,0
20240214,131400,662560170,15830,15830,15830,15830,0
20240214,131300,662560170,15830,15830,15830,15830,10
20240214,131200,662401870,15830,15810,15830,15810,70
20240214,131100,661294770,15810,15810,15810,15810,43
20240214,131000,660614940,15810,15810,15810,15810,34
20240214,130900,660077400,15810,15810,15810,15810,20
20240214,130800,659761200,15810,15810,15810,15810,13
20240214,130700,659555670,15810,15810,15810,15810,117
20240214,130600,657705900,15810,15800,15810,15800,201
20240214,130500,654528100,15810,15800,15810,15800,310
20240214,130400,649627210,15800,15800,15800,15800,0
20240214,130300,649627210,15800,15800,15800,15800,0
20240214,130200,649627210,15800,15800,15800,15780,345
20240214,130100,644176410,15800,15800,15800,15800,0
20240214,130000,644176410,15800,15800,15800,15800,0
20240214,125900,644176410,15800,15800,15800,15800,0
20240214,125800,644176410,15800,15800,15800,15800,10
20240214,125700,644018410,15800,15800,15800,15800,0
20240214,125600,644018410,15800,15800,15800,15800,0
20240214,125500,644018410,15800,15800,15800,15800,0
20240214,125400,644018410,15800,15800,15800,15800,0
20240214,125300,644018410,15800,15800,15800,15800,0
20240214,125200,644018410,15800,15800,15800,15800,15
20240214,125100,643781410,15810,15810,15810,15810,0
20240214,125000,643781410,15810,15810,15810,15810,4
20240214,124900,643718170,15810,15810,15810,15810,1
20240214,124800,643702360,15770,15770,15770,15770,3
20240214,124700,643655050,15770,15780,15780,15770,19
20240214,124600,643355340,15790,15790,15790,15790,31
20240214,124500,642865850,15800,15800,15800,15800,77
20240214,124400,641649250,15820,15820,15820,15820,15
20240214,124300,641411950,15820,15820,15820,15820,52
20240214,124200,640589310,15830,15820,15830,15820,288
20240214,124100,636032480,15800,15820,15820,15800,154
20240214,124000,633598600,15820,15820,15820,15820,72
20240214,123900,632459560,15800,15810,15820,15800,84
20240214,123800,631132220,15810,15810,15810,15810,21
20240214,123700,630800210,15810,15810,15810,15810,155
20240214,123600,628349660,15810,15810,15810,15810,276
20240214,123500,623986100,15810,15800,15810,15800,134
20240214,123400,621868380,15800,15790,15800,15790,340
20240214,123300,616497180,15800,15800,15800,15800,0
20240214,123200,616497180,15800,15770,15800,15770,150
20240214,123100,614128680,15800,15800,15800,15800,0
20240214,123000,614128680,15800,15790,15800,15770,362
20240214,122900,608418560,15780,15780,15780,15780,45
20240214,122800,607708460,15790,15790,15790,15790,0
20240214,122700,607708460,15790,15790,15790,15790,0
20240214,122600,607708460,15790,15790,15790,15790,107
20240214,122500,606018930,15800,15800,15800,15790,104
20240214,122400,604375760,15790,15790,15790,15790,77
20240214,122300,603159930,15790,15780,15790,15780,86
20240214,122200,601802350,15790,15790,15790,15790,192
20240214,122100,598770670,15790,15790,15790,15790,0
20240214,122000,598770670,15790,15790,15790,15790,50
20240214,121900,597981170,15790,15790,15790,15790,80
20240214,121800,596717970,15790,15790,15790,15790,304
20240214,121700,591917810,15790,15790,15790,15790,6
20240214,121600,591823070,15780,15780,15780,15780,0
20240214,121500,591823070,15780,15780,15780,15780,0
20240214,121400,591823070,15780,15780,15780,15780,225
20240214,121300,588272570,15780,15780,15780,15780,16
20240214,121200,588020090,15780,15770,15790,15770,355
20240214,121100,582418830,15760,15760,15760,15760,0
20240214,121000,582418830,15760,15760,15760,15760,0
20240214,120900,582418830,15760,15760,15760,15760,2
20240214,120800,582387310,15760,15770,15770,15760,3
20240214,120700,582340020,15760,15760,15760,15760,0
20240214,120600,582340020,15760,15760,15760,15760,0
20240214,120500,582340020,15760,15750,15760,15750,92
20240214,120400,580890110,15760,15760,15760,15760,124
20240214,120300,578935870,15760,15760,15760,15760,270
20240214,120200,574680670,15760,15760,15760,15760,0
20240214,120100,574680670,15760,15760,15760,15760,5
20240214,120000,574601870,15750,15760,15760,15750,139
20240214,115900,572412320,15760,15760,15760,15760,200
20240214,115800,569260320,15760,15760,15760,15760,0
20240214,115700,569260320,15760,15760,15760,15760,0
20240214,115600,569260320,15760,15760,15760,15760,1
20240214,115500,569244560,15750,15750,15750,15750,1
20240214,115400,569228810,15780,15780,15780,15780,0
20240214,115300,569228810,15780,15780,15780,15780,0
20240214,115200,569228810,15780,15780,15780,15780,0
20240214,115100,569228810,15780,15780,15780,15780,333
20240214,115000,563974070,15780,15780,15780,15780,0
20240214,114900,563974070,15780,15750,15780,15750,95
20240214,114800,562477670,15750,15750,15750,15750,41
20240214,114700,561831920,15750,15750,15750,15750,43
20240214,114600,561154670,15750,15750,15750,15750,364
20240214,114500,555421670,15750,15760,15760,15750,250
20240214,114400,551481770,15760,15780,15780,15760,152
20240214,114300,549084820,15780,15780,15780,15780,0
20240214,114200,549084820,15780,15780,15780,15780,0
20240214,114100,549084820,15780,15780,15780,15780,11
20240214,114000,548911240,15790,15790,15790,15790,0
20240214,113900,548911240,15790,15740,15790,15740,15
20240214,113800,548675050,15740,15740,15740,15740,20
20240214,113700,548360250,15740,15740,15740,15740,0
20240214,113600,548360250,15740,15760,15760,15740,96
20240214,113500,546847990,15770,15770,15770,15770,60
20240214,113400,545901790,15790,15790,15790,15790,2192
20240214,113300,511290110,15790,15790,15790,15790,0
20240214,113200,511290110,15790,15790,15790,15780,13
20240214,113100,511084850,15790,15790,15790,15790,400
20240214,113000,504768850,15790,15790,15790,15790,5
20240214,112900,504689900,15790,15760,15800,15760,1104
20240214,112800,487274300,15750,15740,15750,15740,184
20240214,112700,484376370,15750,15750,15750,15750,44
20240214,112600,483683370,15750,15740,15750,15740,281
20240214,112500,479260330,15740,15730,15740,15730,198
20240214,112400,476145760,15730,15730,15730,15730,5
20240214,112300,476067110,15740,15740,15740,15740,20
20240214,112200,475752310,15720,15720,15720,15720,50
20240214,112100,474966310,15730,15730,15730,15730,78
20240214,112000,473739370,15740,15740,15740,15740,37
20240214,111900,473156990,15730,15730,15730,15730,0
20240214,111800,473156990,15730,15730,15730,15730,70
20240214,111700,472055890,15740,15740,15740,15740,2
20240214,111600,472024410,15740,15740,15740,15740,2
20240214,111500,471992930,15730,15730,15730,15730,31
20240214,111400,471505300,15740,15730,15740,15730,50
20240214,111300,470718390,15730,15730,15730,15730,0
20240214,111200,470718390,15730,15730,15730,15730,1
20240214,111100,470702660,15720,15720,15720,15720,2
20240214,111000,470671220,15730,15730,15730,15730,104
20240214,110900,469035300,15740,15710,15740,15710,949
20240214,110800,454110150,15700,15700,15700,15700,66
20240214,110700,453073950,15690,15690,15690,15690,0
20240214,110600,453073950,15690,15690,15690,15690,4
20240214,110500,453011190,15700,15700,15700,15700,26
20240214,110400,452602990,15690,15710,15710,15690,162
20240214,110300,450060610,15710,15700,15720,15700,555
20240214,110200,441336510,15690,15730,15730,15680,228
20240214,110100,437757180,15680,15700,15710,15680,337
20240214,110000,432466900,15700,15670,15710,15670,495
20240214,105900,424699860,15640,15680,15680,15640,1072
20240214,105800,407907200,15680,15730,15730,15680,1829
20240214,105700,379190030,15730,15730,15730,15730,27
20240214,105600,378765320,15720,15720,15720,15720,40
20240214,105500,378136520,15730,15720,15730,15720,7
20240214,105400,378026420,15710,15710,15710,15710,0
20240214,105300,378026420,15710,15730,15730,15710,258
20240214,105200,373968580,15730,15710,15730,15710,33
20240214,105100,373449530,15730,15670,15730,15670,1847
20240214,105000,344478400,15670,15670,15670,15670,560
20240214,104900,335703200,15640,15640,15640,15640,50
20240214,104800,334921200,15640,15640,15640,15640,1
20240214,104700,334905560,15640,15640,15640,15640,0
20240214,104600,334905560,15640,15640,15640,15640,120
20240214,104500,333028760,15630,15630,15630,15630,129
20240214,104400,331012490,15610,15650,15650,15610,883
20240214,104300,317208890,15650,15660,15670,15650,290
20240214,104200,312666830,15660,15660,15660,15660,106
20240214,104100,311006870,15660,15650,15660,15650,12
20240214,104000,310819050,15670,15670,15670,15670,0
20240214,103900,310819050,15670,15640,15670,15640,70
20240214,103800,309722180,15630,15610,15670,15610,367
20240214,103700,303980240,15610,15630,15630,15600,53
20240214,103600,303152040,15650,15640,15650,15630,31
20240214,103500,302667110,15630,15630,15630,15630,9
20240214,103400,302526440,15630,15620,15630,15620,200
20240214,103300,299400500,15610,15610,15610,15610,1
20240214,103200,299384890,15610,15610,15610,15610,0
20240214,103100,299384890,15610,15600,15620,15600,550
20240214,103000,290797270,15620,15600,15620,15600,21
20240214,102900,290469270,15620,15600,15620,15600,7
20240214,102800,290360020,15590,15560,15590,15560,498
20240214,102700,282599810,15560,15540,15560,15540,853
20240214,102600,269336930,15550,15550,15550,15550,0
20240214,102500,269336930,15550,15550,15550,15550,11
20240214,102400,269165880,15520,15550,15550,15520,267
20240214,102300,265020450,15540,15540,15540,15540,0
20240214,102200,265020450,15540,15540,15540,15540,194
20240214,102100,262005690,15540,15540,15540,15540,16
20240214,102000,261757050,15540,15550,15550,15540,86
20240214,101900,260420510,15550,15550,15550,15550,0
20240214,101800,260420510,15550,15550,15550,15550,46
20240214,101700,259705210,15550,15550,15550,15550,47
20240214,101600,258974360,15550,15550,15550,15550,9
20240214,101500,258834410,15550,15550,15550,15550,0
20240214,101400,258834410,15550,15550,15550,15550,50
20240214,101300,258056910,15560,15560,15560,15560,0
20240214,101200,258056910,15560,15550,15570,15550,71
20240214,101100,256951610,15570,15560,15570,15560,116
20240214,101000,255145780,15560,15540,15560,15540,10
20240214,100900,254990250,15520,15520,15520,15520,0
20240214,100800,254990250,15520,15520,15520,15520,6
20240214,100700,254897130,15520,15520,15520,15520,0
20240214,100600,254897130,15520,15520,15520,15520,2
20240214,100500,254866090,15530,15530,15530,15530,100
20240214,100400,253313090,15530,15530,15530,15530,1
20240214,100300,253297560,15510,15540,15540,15510,2
20240214,100200,253266510,15540,15540,15540,15540,0
20240214,100100,253266510,15540,15540,15540,15520,174
20240214,100000,250563550,15540,15540,15540,15540,1
20240214,095900,250548010,15540,15540,15540,15540,0
20240214,095800,250548010,15540,15560,15560,15540,4
20240214,095700,250485830,15540,15540,15560,15510,150
20240214,095600,248156280,15540,15520,15540,15520,42
20240214,095500,247503620,15540,15540,15540,15540,2
20240214,095400,247472540,15510,15500,15510,15500,10
20240214,095300,247317450,15490,15490,15490,15490,1
20240214,095200,247301960,15510,15490,15510,15490,4
20240214,095100,247239980,15490,15490,15490,15490,1
20240214,095000,247224490,15510,15490,15510,15480,67
20240214,094900,246186630,15480,15480,15480,15480,1
20240214,094800,246171150,15480,15480,15480,15480,65
20240214,094700,245164950,15480,15480,15480,15480,12
20240214,094600,244979190,15490,15510,15510,15480,37
20240214,094500,244405370,15480,15480,15480,15480,170
20240214,094400,241773770,15480,15490,15510,15480,407
20240214,094300,235468710,15480,15480,15480,15480,4
20240214,094200,235406790,15480,15480,15480,15480,330
20240214,094100,230298390,15500,15500,15500,15500,92
20240214,094000,228872390,15540,15440,15540,15440,514
20240214,093900,220908080,15430,15420,15430,15420,7
20240214,093800,220800130,15420,15390,15420,15390,1686
20240214,093700,194831790,15390,15390,15390,15390,201
20240214,093600,191738400,15390,15390,15390,15390,1
20240214,093500,191723010,15390,15390,15390,15380,274
20240214,093400,187508830,15380,15370,15380,15370,18
20240214,093300,187232160,15370,15390,15390,15370,727
20240214,093200,176049300,15400,15430,15430,15400,1952
20240214,093100,145973650,15430,15430,15430,15430,20
20240214,093000,145665050,15430,15430,15430,15430,180
20240214,092900,142887650,15430,15430,15430,15420,248
20240214,092800,139061810,15430,15430,15450,15430,100
20240214,092700,137518010,15430,15450,15450,15430,606
20240214,092600,128156080,15450,15480,15480,15450,1178
20240214,092500,109936510,15490,15490,15490,15490,70
20240214,092400,108852210,15500,15500,15500,15500,34
20240214,092300,108325210,15500,15500,15500,15500,56
20240214,092200,107457210,15500,15490,15500,15490,42
20240214,092100,106806220,15500,15510,15510,15500,438
20240214,092000,100015990,15510,15510,15510,15510,77
20240214,091900,98821720,15510,15510,15510,15500,30
20240214,091800,98356430,15500,15510,15510,15500,20
20240214,091700,98046420,15510,15500,15510,15500,12
20240214,091600,97860410,15500,15480,15500,15480,738
20240214,091500,86436150,15480,15500,15500,15480,1016
20240214,091400,70698270,15500,15500,15500,15500,70
20240214,091300,69613270,15500,15530,15530,15500,441
20240214,091200,62770730,15530,15560,15560,15530,172
20240214,091100,60096340,15550,15550,15550,15550,0
20240214,091000,60096340,15550,15550,15590,15540,301
20240214,090900,55416750,15550,15520,15550,15520,3
20240214,090800,55370150,15520,15490,15520,15490,192
20240214,090700,52396040,15490,15590,15590,15490,101
20240214,090600,50831450,15500,15480,15590,15480,781
20240214,090500,38737140,15480,15600,15600,15480,7
20240214,090400,38628060,15600,15540,15600,15500,363
20240214,090300,32998080,15600,15590,15600,15540,292
20240214,090200,28456560,15560,15530,15560,15530,226
20240214,090100,24942690,15390,15390,15390,15390,7
20240214,090000,24834960,15400,15510,15510,15400,1608