KissMeData/246720/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,204600,803656500,5970,5970,5970,5970,3041
20240215,204500,803656500,5970,5970,5970,5970,0
20240215,204400,803656500,5970,5970,5970,5970,0
20240215,204300,803656500,5970,5970,5970,5970,0
20240215,204200,803656500,5970,5970,5970,5970,0
20240215,204100,803656500,5970,5970,5970,5970,0
20240215,204000,803656500,5970,5970,5970,5970,0
20240215,203900,803656500,5970,5970,5970,5970,0
20240215,203800,803656500,5970,5970,5970,5970,0
20240215,203700,803656500,5970,5970,5970,5970,0
20240215,203600,803656500,5970,5970,5970,5970,0
20240215,203500,803656500,5970,5970,5970,5970,0
20240215,203400,803656500,5970,5970,5970,5970,0
20240215,203300,803656500,5970,5970,5970,5970,0
20240215,203200,803656500,5970,5970,5970,5970,0
20240215,203100,803656500,5970,5970,5970,5970,0
20240215,203000,803656500,5970,5970,5970,5970,0
20240215,202900,803656500,5970,5970,5970,5970,0
20240215,202800,803656500,5970,5970,5970,5970,0
20240215,202700,803656500,5970,5970,5970,5970,0
20240215,202600,803656500,5970,5970,5970,5970,0
20240215,202500,803656500,5970,5970,5970,5970,0
20240215,202400,803656500,5970,5970,5970,5970,0
20240215,202300,803656500,5970,5970,5970,5970,0
20240215,202200,803656500,5970,5970,5970,5970,0
20240215,202100,803656500,5970,5970,5970,5970,0
20240215,202000,803656500,5970,5970,5970,5970,0
20240215,201900,803656500,5970,5970,5970,5970,0
20240215,201800,803656500,5970,5970,5970,5970,0
20240215,201700,803656500,5970,5970,5970,5970,0
20240215,201600,803656500,5970,5970,5970,5970,3041
20240215,201500,803656500,5970,5970,5970,5970,0
20240215,201400,803656500,5970,5970,5970,5970,0
20240215,201300,803656500,5970,5970,5970,5970,0
20240215,201200,803656500,5970,5970,5970,5970,0
20240215,201100,803656500,5970,5970,5970,5970,0
20240215,201000,803656500,5970,5970,5970,5970,0
20240215,200900,803656500,5970,5970,5970,5970,0
20240215,200800,803656500,5970,5970,5970,5970,0
20240215,200700,803656500,5970,5970,5970,5970,0
20240215,200600,803656500,5970,5970,5970,5970,0
20240215,200500,803656500,5970,5970,5970,5970,0
20240215,200400,803656500,5970,5970,5970,5970,0
20240215,200300,803656500,5970,5970,5970,5970,0
20240215,200200,803656500,5970,5970,5970,5970,0
20240215,200100,803656500,5970,5970,5970,5970,0
20240215,200000,803656500,5970,5970,5970,5970,0
20240215,195900,803656500,5970,5970,5970,5970,0
20240215,195800,803656500,5970,5970,5970,5970,0
20240215,195700,803656500,5970,5970,5970,5970,0
20240215,195600,803656500,5970,5970,5970,5970,0
20240215,195500,803656500,5970,5970,5970,5970,0
20240215,195400,803656500,5970,5970,5970,5970,0
20240215,195300,803656500,5970,5970,5970,5970,0
20240215,195200,803656500,5970,5970,5970,5970,0
20240215,195100,803656500,5970,5970,5970,5970,0
20240215,195000,803656500,5970,5970,5970,5970,0
20240215,194900,803656500,5970,5970,5970,5970,0
20240215,194800,803656500,5970,5970,5970,5970,0
20240215,194700,803656500,5970,5970,5970,5970,0
20240215,194600,803656500,5970,5970,5970,5970,3041
20240215,194500,803656500,5970,5970,5970,5970,0
20240215,194400,803656500,5970,5970,5970,5970,0
20240215,194300,803656500,5970,5970,5970,5970,0
20240215,194200,803656500,5970,5970,5970,5970,0
20240215,194100,803656500,5970,5970,5970,5970,0
20240215,194000,803656500,5970,5970,5970,5970,0
20240215,193900,803656500,5970,5970,5970,5970,0
20240215,193800,803656500,5970,5970,5970,5970,0
20240215,193700,803656500,5970,5970,5970,5970,0
20240215,193600,803656500,5970,5970,5970,5970,0
20240215,193500,803656500,5970,5970,5970,5970,0
20240215,193400,803656500,5970,5970,5970,5970,0
20240215,193300,803656500,5970,5970,5970,5970,0
20240215,193200,803656500,5970,5970,5970,5970,0
20240215,193100,803656500,5970,5970,5970,5970,0
20240215,193000,803656500,5970,5970,5970,5970,0
20240215,192900,803656500,5970,5970,5970,5970,0
20240215,192800,803656500,5970,5970,5970,5970,0
20240215,192700,803656500,5970,5970,5970,5970,0
20240215,192600,803656500,5970,5970,5970,5970,0
20240215,192500,803656500,5970,5970,5970,5970,0
20240215,192400,803656500,5970,5970,5970,5970,0
20240215,192300,803656500,5970,5970,5970,5970,0
20240215,192200,803656500,5970,5970,5970,5970,0
20240215,192100,803656500,5970,5970,5970,5970,0
20240215,192000,803656500,5970,5970,5970,5970,0
20240215,191900,803656500,5970,5970,5970,5970,0
20240215,191800,803656500,5970,5970,5970,5970,0
20240215,191700,803656500,5970,5970,5970,5970,0
20240215,191600,803656500,5970,5970,5970,5970,3041
20240215,191500,803656500,5970,5970,5970,5970,0
20240215,191400,803656500,5970,5970,5970,5970,0
20240215,191300,803656500,5970,5970,5970,5970,0
20240215,191200,803656500,5970,5970,5970,5970,0
20240215,191100,803656500,5970,5970,5970,5970,0
20240215,191000,803656500,5970,5970,5970,5970,0
20240215,190900,803656500,5970,5970,5970,5970,0
20240215,190800,803656500,5970,5970,5970,5970,0
20240215,190700,803656500,5970,5970,5970,5970,0
20240215,190600,803656500,5970,5970,5970,5970,0
20240215,190500,803656500,5970,5970,5970,5970,0
20240215,190400,803656500,5970,5970,5970,5970,0
20240215,190300,803656500,5970,5970,5970,5970,0
20240215,190200,803656500,5970,5970,5970,5970,0
20240215,190100,803656500,5970,5970,5970,5970,0
20240215,190000,803656500,5970,5970,5970,5970,0
20240215,185900,803656500,5970,5970,5970,5970,0
20240215,185800,803656500,5970,5970,5970,5970,0
20240215,185700,803656500,5970,5970,5970,5970,0
20240215,185600,803656500,5970,5970,5970,5970,0
20240215,185500,803656500,5970,5970,5970,5970,0
20240215,185400,803656500,5970,5970,5970,5970,0
20240215,185300,803656500,5970,5970,5970,5970,0
20240215,185200,803656500,5970,5970,5970,5970,0
20240215,185100,803656500,5970,5970,5970,5970,0
20240215,185000,803656500,5970,5970,5970,5970,0
20240215,184900,803656500,5970,5970,5970,5970,0
20240215,184800,803656500,5970,5970,5970,5970,0
20240215,184700,803656500,5970,5970,5970,5970,0
20240215,184600,803656500,5970,5970,5970,5970,3041
20240215,184500,803656500,5970,5970,5970,5970,0
20240215,184400,803656500,5970,5970,5970,5970,0
20240215,184300,803656500,5970,5970,5970,5970,0
20240215,184200,803656500,5970,5970,5970,5970,0
20240215,184100,803656500,5970,5970,5970,5970,0
20240215,184000,803656500,5970,5970,5970,5970,0
20240215,183900,803656500,5970,5970,5970,5970,0
20240215,183800,803656500,5970,5970,5970,5970,0
20240215,183700,803656500,5970,5970,5970,5970,0
20240215,183600,803656500,5970,5970,5970,5970,0
20240215,183500,803656500,5970,5970,5970,5970,0
20240215,183400,803656500,5970,5970,5970,5970,0
20240215,183300,803656500,5970,5970,5970,5970,0
20240215,183200,803656500,5970,5970,5970,5970,0
20240215,183100,803656500,5970,5970,5970,5970,0
20240215,183000,803656500,5970,5970,5970,5970,0
20240215,182900,803656500,5970,5970,5970,5970,0
20240215,182800,803656500,5970,5970,5970,5970,0
20240215,182700,803656500,5970,5970,5970,5970,0
20240215,182600,803656500,5970,5970,5970,5970,0
20240215,182500,803656500,5970,5970,5970,5970,0
20240215,182400,803656500,5970,5970,5970,5970,0
20240215,182300,803656500,5970,5970,5970,5970,0
20240215,182200,803656500,5970,5970,5970,5970,0
20240215,182100,803656500,5970,5970,5970,5970,0
20240215,182000,803656500,5970,5970,5970,5970,0
20240215,181900,803656500,5970,5970,5970,5970,0
20240215,181800,803656500,5970,5970,5970,5970,0
20240215,181700,803656500,5970,5970,5970,5970,0
20240215,181600,803656500,5970,5970,5970,5970,3041
20240215,181500,803656500,5970,5970,5970,5970,0
20240215,181400,803656500,5970,5970,5970,5970,0
20240215,181300,803656500,5970,5970,5970,5970,0
20240215,181200,803656500,5970,5970,5970,5970,0
20240215,181100,803656500,5970,5970,5970,5970,0
20240215,181000,803656500,5970,5970,5970,5970,0
20240215,180900,803656500,5970,5970,5970,5970,0
20240215,180800,803656500,5970,5970,5970,5970,0
20240215,180700,803656500,5970,5970,5970,5970,0
20240215,180600,803656500,5970,5970,5970,5970,0
20240215,180500,803656500,5970,5970,5970,5970,0
20240215,180400,803656500,5970,5970,5970,5970,0
20240215,180300,803656500,5970,5970,5970,5970,0
20240215,180200,803656500,5970,5970,5970,5970,0
20240215,180100,803656500,5970,5970,5970,5970,0
20240215,180000,803656500,5970,5970,5970,5970,0
20240215,175900,803656500,5970,5970,5970,5970,0
20240215,175800,803656500,5970,5970,5970,5970,0
20240215,175700,803656500,5970,5970,5970,5970,0
20240215,175600,803656500,5970,5970,5970,5970,0
20240215,175500,803656500,5970,5970,5970,5970,0
20240215,175400,803656500,5970,5970,5970,5970,0
20240215,175300,803656500,5970,5970,5970,5970,0
20240215,175200,803656500,5970,5970,5970,5970,0
20240215,175100,803656500,5970,5970,5970,5970,0
20240215,175000,803656500,5970,5970,5970,5970,0
20240215,174900,803656500,5970,5970,5970,5970,0
20240215,174800,803656500,5970,5970,5970,5970,0
20240215,174700,803656500,5970,5970,5970,5970,0
20240215,174600,803656500,5970,5970,5970,5970,3041
20240215,174500,803656500,5970,5970,5970,5970,0
20240215,174400,803656500,5970,5970,5970,5970,0
20240215,174300,803656500,5970,5970,5970,5970,0
20240215,174200,803656500,5970,5970,5970,5970,0
20240215,174100,803656500,5970,5970,5970,5970,0
20240215,174000,803656500,5970,5970,5970,5970,0
20240215,173900,803656500,5970,5970,5970,5970,0
20240215,173800,803656500,5970,5970,5970,5970,0
20240215,173700,803656500,5970,5970,5970,5970,0
20240215,173600,803656500,5970,5970,5970,5970,0
20240215,173500,803656500,5970,5970,5970,5970,0
20240215,173400,803656500,5970,5970,5970,5970,0
20240215,173300,803656500,5970,5970,5970,5970,0
20240215,173200,803656500,5970,5970,5970,5970,0
20240215,173100,803656500,5970,5970,5970,5970,0
20240215,173000,803656500,5970,5970,5970,5970,0
20240215,172900,803656500,5970,5970,5970,5970,0
20240215,172800,803656500,5970,5970,5970,5970,0
20240215,172700,803656500,5970,5970,5970,5970,0
20240215,172600,803656500,5970,5970,5970,5970,0
20240215,172500,803656500,5970,5970,5970,5970,0
20240215,172400,803656500,5970,5970,5970,5970,0
20240215,172300,803656500,5970,5970,5970,5970,0
20240215,172200,803656500,5970,5970,5970,5970,0
20240215,172100,803656500,5970,5970,5970,5970,0
20240215,172000,803656500,5970,5970,5970,5970,0
20240215,171900,803656500,5970,5970,5970,5970,0
20240215,171800,803656500,5970,5970,5970,5970,0
20240215,171700,803656500,5970,5970,5970,5970,0
20240215,171600,803656500,5970,5970,5970,5970,3041
20240215,171500,803656500,5970,5970,5970,5970,0
20240215,171400,803656500,5970,5970,5970,5970,0
20240215,171300,803656500,5970,5970,5970,5970,0
20240215,171200,803656500,5970,5970,5970,5970,0
20240215,171100,803656500,5970,5970,5970,5970,0
20240215,171000,803656500,5970,5970,5970,5970,0
20240215,170900,803656500,5970,5970,5970,5970,0
20240215,170800,803656500,5970,5970,5970,5970,0
20240215,170700,803656500,5970,5970,5970,5970,0
20240215,170600,803656500,5970,5970,5970,5970,0
20240215,170500,803656500,5970,5970,5970,5970,0
20240215,170400,803656500,5970,5970,5970,5970,0
20240215,170300,803656500,5970,5970,5970,5970,0
20240215,170200,803656500,5970,5970,5970,5970,0
20240215,170100,803656500,5970,5970,5970,5970,0
20240215,170000,803656500,5970,5970,5970,5970,0
20240215,165900,803656500,5970,5970,5970,5970,0
20240215,165800,803656500,5970,5970,5970,5970,0
20240215,165700,803656500,5970,5970,5970,5970,0
20240215,165600,803656500,5970,5970,5970,5970,0
20240215,165500,803656500,5970,5970,5970,5970,0
20240215,165400,803656500,5970,5970,5970,5970,0
20240215,165300,803656500,5970,5970,5970,5970,0
20240215,165200,803656500,5970,5970,5970,5970,0
20240215,165100,803656500,5970,5970,5970,5970,0
20240215,165000,803656500,5970,5970,5970,5970,0
20240215,164900,803656500,5970,5970,5970,5970,0
20240215,164800,803656500,5970,5970,5970,5970,0
20240215,164700,803656500,5970,5970,5970,5970,0
20240215,164600,803656500,5970,5970,5970,5970,3041
20240215,164500,803656500,5970,5970,5970,5970,0
20240215,164400,803656500,5970,5970,5970,5970,0
20240215,164300,803656500,5970,5970,5970,5970,0
20240215,164200,803656500,5970,5970,5970,5970,0
20240215,164100,803656500,5970,5970,5970,5970,0
20240215,164000,803656500,5970,5970,5970,5970,0
20240215,163900,803656500,5970,5970,5970,5970,0
20240215,163800,803656500,5970,5970,5970,5970,0
20240215,163700,803656500,5970,5970,5970,5970,0
20240215,163600,803656500,5970,5970,5970,5970,0
20240215,163500,803656500,5970,5970,5970,5970,0
20240215,163400,803656500,5970,5970,5970,5970,0
20240215,163300,803656500,5970,5970,5970,5970,0
20240215,163200,803656500,5970,5970,5970,5970,0
20240215,163100,803656500,5970,5970,5970,5970,0
20240215,163000,803656500,5970,5970,5970,5970,0
20240215,162900,803656500,5970,5970,5970,5970,0
20240215,162800,803656500,5970,5970,5970,5970,0
20240215,162700,803656500,5970,5970,5970,5970,0
20240215,162600,803656500,5970,5970,5970,5970,0
20240215,162500,803656500,5970,5970,5970,5970,0
20240215,162400,803656500,5970,5970,5970,5970,0
20240215,162300,803656500,5970,5970,5970,5970,0
20240215,162200,803656500,5970,5970,5970,5970,0
20240215,162100,803656500,5970,5970,5970,5970,0
20240215,162000,803656500,5970,5970,5970,5970,0
20240215,161900,803656500,5970,5970,5970,5970,0
20240215,161800,803656500,5970,5970,5970,5970,0
20240215,161700,803656500,5970,5970,5970,5970,0
20240215,161600,803656500,5970,5970,5970,5970,3041
20240215,161500,803656500,5970,5970,5970,5970,0
20240215,161400,803656500,5970,5970,5970,5970,0
20240215,161300,803656500,5970,5970,5970,5970,0
20240215,161200,803656500,5970,5970,5970,5970,0
20240215,161100,803656500,5970,5970,5970,5970,0
20240215,161000,803656500,5970,5970,5970,5970,0
20240215,160900,803656500,5970,5970,5970,5970,0
20240215,160800,803656500,5970,5970,5970,5970,0
20240215,160700,803656500,5970,5970,5970,5970,0
20240215,160600,803656500,5970,5970,5970,5970,0
20240215,160500,803656500,5970,5970,5970,5970,0
20240215,160400,803656500,5970,5970,5970,5970,0
20240215,160300,803656500,5970,5970,5970,5970,0
20240215,160200,803656500,5970,5970,5970,5970,0
20240215,160100,803656500,5970,5970,5970,5970,0
20240215,160000,803656500,5970,5970,5970,5970,0
20240215,155900,803656500,5970,5970,5970,5970,0
20240215,155800,803656500,5970,5970,5970,5970,0
20240215,155700,803656500,5970,5970,5970,5970,0
20240215,155600,803656500,5970,5970,5970,5970,0
20240215,155500,803656500,5970,5970,5970,5970,0
20240215,155400,803656500,5970,5970,5970,5970,0
20240215,155300,803656500,5970,5970,5970,5970,0
20240215,155200,803656500,5970,5970,5970,5970,0
20240215,155100,803656500,5970,5970,5970,5970,0
20240215,155000,803656500,5970,5970,5970,5970,0
20240215,154900,803656500,5970,5970,5970,5970,0
20240215,154800,803656500,5970,5970,5970,5970,0
20240215,154700,803656500,5970,5970,5970,5970,0
20240215,154600,803656500,5970,5970,5970,5970,3041
20240215,154500,803656500,5970,5970,5970,5970,0
20240215,154400,803656500,5970,5970,5970,5970,0
20240215,154300,803656500,5970,5970,5970,5970,0
20240215,154200,803656500,5970,5970,5970,5970,0
20240215,154100,803656500,5970,5970,5970,5970,0
20240215,154000,803656500,5970,5970,5970,5970,0
20240215,153900,803656500,5970,5970,5970,5970,0
20240215,153800,803656500,5970,5970,5970,5970,0
20240215,153700,803656500,5970,5970,5970,5970,0
20240215,153600,803656500,5970,5970,5970,5970,0
20240215,153500,803656500,5970,5970,5970,5970,0
20240215,153400,803656500,5970,5970,5970,5970,0
20240215,153300,803656500,5970,5970,5970,5970,0
20240215,153200,803656500,5970,5970,5970,5970,0
20240215,153100,803656500,5970,5970,5970,5970,0
20240215,153000,803656500,5970,5970,5970,5970,3041
20240215,152900,785501730,5910,5910,5910,5910,0
20240215,152800,785501730,5910,5910,5910,5910,0
20240215,152700,785501730,5910,5910,5910,5910,0
20240215,152600,785501730,5910,5910,5910,5910,0
20240215,152500,785501730,5910,5910,5910,5910,0
20240215,152400,785501730,5910,5910,5910,5910,0
20240215,152300,785501730,5910,5910,5910,5910,0
20240215,152200,785501730,5910,5910,5910,5910,0
20240215,152100,785501730,5910,5910,5910,5910,0
20240215,152000,785501730,5910,5910,5910,5910,0
20240215,151900,785501730,5910,5850,5910,5850,1482
20240215,151800,776777620,5860,5820,5870,5820,964
20240215,151700,771130120,5800,5820,5840,5800,49
20240215,151600,770845830,5810,5810,5810,5810,522
20240215,151500,767813010,5810,5810,5810,5810,260
20240215,151400,766302410,5810,5820,5820,5810,741
20240215,151300,761997160,5830,5820,5840,5800,894
20240215,151200,756795670,5800,5820,5830,5800,702
20240215,151100,752717220,5840,5810,5840,5780,774
20240215,151000,748200300,5820,5810,5820,5790,28
20240215,150900,748037770,5800,5800,5800,5800,0
20240215,150800,748037770,5800,5800,5800,5800,0
20240215,150700,748037770,5800,5810,5810,5800,326
20240215,150600,746146610,5820,5850,5850,5820,111
20240215,150500,745497590,5860,5860,5860,5830,87
20240215,150400,744989570,5850,5840,5850,5840,25
20240215,150300,744843420,5840,5820,5850,5820,14
20240215,150200,744761820,5810,5810,5810,5810,0
20240215,150100,744761820,5810,5830,5830,5810,2
20240215,150000,744750180,5810,5830,5830,5800,80
20240215,145900,744285500,5830,5820,5830,5810,102
20240215,145800,743692810,5830,5840,5840,5830,200
20240215,145700,742525570,5850,5810,5850,5810,45
20240215,145600,742263250,5830,5810,5830,5810,22
20240215,145500,742135390,5800,5790,5810,5790,270
20240215,145400,740571290,5790,5820,5820,5790,968
20240215,145300,734953850,5800,5800,5800,5800,0
20240215,145200,734953850,5800,5800,5820,5800,2024
20240215,145100,723214170,5800,5810,5810,5800,1089
20240215,145000,716896990,5800,5860,5860,5800,2001
20240215,144900,705273560,5830,5850,5850,5830,689
20240215,144800,701255970,5840,5840,5840,5840,57
20240215,144700,700923090,5860,5860,5860,5860,0
20240215,144600,700923090,5860,5860,5860,5860,89
20240215,144500,700401550,5880,5880,5880,5880,0
20240215,144400,700401550,5880,5880,5880,5880,0
20240215,144300,700401550,5880,5880,5880,5880,0
20240215,144200,700401550,5880,5840,5880,5840,110
20240215,144100,699755950,5830,5870,5890,5830,2062
20240215,144000,687722020,5870,5900,5900,5870,42
20240215,143900,687475450,5900,5890,5900,5870,683
20240215,143800,683452870,5900,5910,5910,5900,309
20240215,143700,681626740,5910,5910,5910,5910,195
20240215,143600,680474290,5910,5910,5910,5910,0
20240215,143500,680474290,5910,5930,5940,5910,610
20240215,143400,676860220,5930,5940,5940,5930,8
20240215,143300,676812770,5960,5920,5960,5920,1645
20240215,143200,667065920,5920,5900,5920,5890,289
20240215,143100,665363070,5920,5910,5920,5910,36
20240215,143000,665150010,5910,5910,5910,5910,30
20240215,142900,664972710,5910,5910,5910,5910,300
20240215,142800,663199710,5910,5890,5910,5870,99
20240215,142700,662616520,5910,5970,5970,5910,196
20240215,142600,661458090,6000,5940,6000,5910,1274
20240215,142500,653897240,5940,5960,5960,5930,1122
20240215,142400,647229700,5950,5970,6000,5950,4553
20240215,142300,620028620,5970,5950,5970,5950,315
20240215,142200,618150380,5950,5930,5950,5920,771
20240215,142100,613573000,5950,5910,5950,5910,445
20240215,142000,610933780,5910,5910,5910,5910,10
20240215,141900,610874680,5900,5880,5900,5880,223
20240215,141800,609560600,5840,5870,5870,5840,50
20240215,141700,609268510,5870,5870,5870,5870,0
20240215,141600,609268510,5870,5840,5870,5830,587
20240215,141500,605830470,5860,5860,5860,5860,8
20240215,141400,605783590,5850,5850,5860,5850,155
20240215,141300,604876790,5850,5860,5860,5850,12
20240215,141200,604806580,5850,5850,5850,5850,6
20240215,141100,604771480,5830,5850,5850,5830,11
20240215,141000,604707150,5850,5850,5850,5820,456
20240215,140900,602049240,5850,5850,5850,5850,634
20240215,140800,598340340,5850,5870,5870,5840,203
20240215,140700,597154780,5880,5860,5880,5860,279
20240215,140600,595515420,5810,5850,5850,5810,6274
20240215,140500,559000290,5850,5900,5900,5850,631
20240215,140400,555307460,5900,5950,5950,5860,1854
20240215,140300,544372190,5960,5990,5990,5910,604
20240215,140200,540787110,5970,5910,5990,5910,6469
20240215,140100,502235710,5910,5910,5920,5900,421
20240215,140000,499749240,5900,5930,5950,5900,2496
20240215,135900,484993850,5930,5880,5930,5880,974
20240215,135800,479233010,5870,5900,5900,5840,636
20240215,135700,475501090,5930,5940,5950,5850,9760
20240215,135600,417853050,5900,5900,5900,5900,0
20240215,135500,417853050,5900,5880,5900,5880,2327
20240215,135400,404130150,5840,5840,5840,5830,36
20240215,135300,403919930,5820,5870,5900,5820,3649
20240215,135200,382532290,5860,5800,5860,5800,897
20240215,135100,377311210,5790,5780,5800,5780,376
20240215,135000,375134200,5780,5760,5780,5760,246
20240215,134900,373716650,5720,5720,5720,5720,251
20240215,134800,372280930,5720,5760,5760,5710,1866
20240215,134700,361578290,5760,5810,5810,5760,2319
20240215,134600,348186610,5810,5810,5810,5790,299
20240215,134500,346452880,5810,5860,5860,5810,440
20240215,134400,343885070,5890,5840,5890,5840,2024
20240215,134300,332007140,5840,5820,5840,5820,245
20240215,134200,330578370,5820,5810,5840,5810,2320
20240215,134100,317068870,5810,5850,5850,5810,928
20240215,134000,311661930,5840,5860,5860,5820,1602
20240215,133900,302289260,5870,5790,5870,5770,6122
20240215,133800,266609260,5830,5720,5830,5700,7859
20240215,133700,221045430,5710,5690,5710,5680,571
20240215,133600,217793210,5650,5650,5680,5640,1041
20240215,133500,211902500,5650,5630,5650,5630,1008
20240215,133400,206218420,5630,5650,5650,5630,70
20240215,133300,205824070,5650,5640,5650,5640,121
20240215,133200,205140520,5640,5600,5640,5590,1733
20240215,133100,195410230,5600,5570,5600,5570,1392
20240215,133000,187630420,5560,5530,5560,5530,181
20240215,132900,186624950,5530,5530,5530,5530,26
20240215,132800,186481170,5530,5530,5530,5530,2
20240215,132700,186470110,5530,5530,5530,5530,67
20240215,132600,186099600,5530,5530,5530,5530,2
20240215,132500,186088540,5530,5530,5530,5530,124
20240215,132400,185402820,5530,5530,5530,5530,0
20240215,132300,185402820,5530,5530,5530,5530,0
20240215,132200,185402820,5530,5530,5530,5530,1
20240215,132100,185397290,5540,5540,5540,5540,0
20240215,132000,185397290,5540,5540,5540,5540,0
20240215,131900,185397290,5540,5540,5540,5540,0
20240215,131800,185397290,5540,5540,5540,5540,0
20240215,131700,185397290,5540,5560,5570,5540,932
20240215,131600,180215380,5560,5550,5560,5550,509
20240215,131500,177385420,5550,5550,5550,5550,1
20240215,131400,177379870,5540,5540,5540,5540,0
20240215,131300,177379870,5540,5540,5550,5540,318
20240215,131200,175615080,5540,5540,5540,5540,109
20240215,131100,175011220,5540,5540,5540,5540,0
20240215,131000,175011220,5540,5540,5550,5540,38
20240215,130900,174800640,5540,5540,5540,5540,55
20240215,130800,174495940,5540,5540,5540,5540,845
20240215,130700,169814640,5530,5530,5530,5530,2
20240215,130600,169803580,5530,5530,5530,5530,0
20240215,130500,169803580,5530,5530,5530,5530,0
20240215,130400,169803580,5530,5500,5530,5500,751
20240215,130300,165660110,5500,5500,5500,5500,0
20240215,130200,165660110,5500,5500,5500,5500,0
20240215,130100,165660110,5500,5500,5500,5500,0
20240215,130000,165660110,5500,5490,5500,5490,3
20240215,125900,165643620,5490,5490,5490,5490,0
20240215,125800,165643620,5490,5490,5490,5490,0
20240215,125700,165643620,5490,5490,5490,5490,4
20240215,125600,165621660,5500,5500,5500,5500,0
20240215,125500,165621660,5500,5500,5500,5500,0
20240215,125400,165621660,5500,5500,5500,5500,0
20240215,125300,165621660,5500,5500,5500,5500,0
20240215,125200,165621660,5500,5500,5500,5500,1
20240215,125100,165616160,5470,5470,5470,5470,0
20240215,125000,165616160,5470,5490,5490,5460,1117
20240215,124900,159502910,5490,5490,5490,5490,0
20240215,124800,159502910,5490,5490,5490,5490,0
20240215,124700,159502910,5490,5490,5490,5490,518
20240215,124600,156659090,5500,5500,5500,5500,0
20240215,124500,156659090,5500,5500,5500,5500,0
20240215,124400,156659090,5500,5500,5500,5500,0
20240215,124300,156659090,5500,5500,5500,5500,5
20240215,124200,156631590,5490,5490,5490,5490,0
20240215,124100,156631590,5490,5500,5500,5490,8
20240215,124000,156587620,5510,5510,5510,5510,0
20240215,123900,156587620,5510,5510,5510,5510,1
20240215,123800,156582110,5500,5490,5500,5490,142
20240215,123700,155802190,5490,5490,5490,5490,0
20240215,123600,155802190,5490,5490,5490,5490,0
20240215,123500,155802190,5490,5490,5490,5490,1
20240215,123400,155796700,5480,5480,5480,5480,0
20240215,123300,155796700,5480,5480,5480,5480,0
20240215,123200,155796700,5480,5480,5480,5480,8
20240215,123100,155752860,5480,5480,5480,5480,0
20240215,123000,155752860,5480,5480,5480,5480,0
20240215,122900,155752860,5480,5480,5480,5480,1
20240215,122800,155747380,5470,5470,5470,5470,1
20240215,122700,155741910,5470,5470,5470,5470,0
20240215,122600,155741910,5470,5460,5470,5460,931
20240215,122500,150653020,5460,5450,5460,5450,829
20240215,122400,146127700,5460,5460,5460,5460,183
20240215,122300,145128520,5460,5460,5460,5460,11
20240215,122200,145068460,5460,5460,5460,5460,18
20240215,122100,144970180,5470,5470,5470,5470,0
20240215,122000,144970180,5470,5470,5470,5470,0
20240215,121900,144970180,5470,5470,5470,5470,0
20240215,121800,144970180,5470,5470,5470,5470,0
20240215,121700,144970180,5470,5470,5470,5470,0
20240215,121600,144970180,5470,5470,5470,5470,0
20240215,121500,144970180,5470,5470,5470,5470,0
20240215,121400,144970180,5470,5470,5470,5470,0
20240215,121300,144970180,5470,5470,5470,5470,26
20240215,121200,144827960,5470,5470,5470,5470,0
20240215,121100,144827960,5470,5470,5470,5470,0
20240215,121000,144827960,5470,5470,5470,5470,0
20240215,120900,144827960,5470,5470,5470,5470,0
20240215,120800,144827960,5470,5470,5470,5470,0
20240215,120700,144827960,5470,5470,5470,5470,0
20240215,120600,144827960,5470,5470,5470,5470,0
20240215,120500,144827960,5470,5460,5470,5460,3
20240215,120400,144811570,5470,5460,5470,5460,8
20240215,120300,144767870,5460,5470,5470,5460,53
20240215,120200,144477970,5480,5480,5480,5480,105
20240215,120100,143902570,5490,5490,5490,5490,0
20240215,120000,143902570,5490,5490,5490,5490,0
20240215,115900,143902570,5490,5490,5490,5490,0
20240215,115800,143902570,5490,5490,5490,5490,0
20240215,115700,143902570,5490,5490,5490,5490,0
20240215,115600,143902570,5490,5490,5490,5490,0
20240215,115500,143902570,5490,5490,5490,5490,0
20240215,115400,143902570,5490,5490,5490,5490,0
20240215,115300,143902570,5490,5490,5490,5490,0
20240215,115200,143902570,5490,5490,5490,5490,0
20240215,115100,143902570,5490,5490,5490,5490,0
20240215,115000,143902570,5490,5490,5490,5490,1
20240215,114900,143897080,5480,5480,5480,5480,0
20240215,114800,143897080,5480,5480,5480,5480,0
20240215,114700,143897080,5480,5480,5480,5480,10
20240215,114600,143842280,5480,5480,5480,5480,0
20240215,114500,143842280,5480,5480,5480,5480,0
20240215,114400,143842280,5480,5480,5480,5480,0
20240215,114300,143842280,5480,5480,5480,5480,3
20240215,114200,143825840,5480,5480,5480,5480,8
20240215,114100,143782000,5480,5480,5480,5480,0
20240215,114000,143782000,5480,5480,5480,5480,0
20240215,113900,143782000,5480,5480,5480,5480,0
20240215,113800,143782000,5480,5480,5480,5480,0
20240215,113700,143782000,5480,5480,5480,5480,0
20240215,113600,143782000,5480,5480,5480,5480,9
20240215,113500,143732680,5480,5480,5480,5480,8
20240215,113400,143688840,5490,5490,5490,5490,0
20240215,113300,143688840,5490,5490,5490,5490,0
20240215,113200,143688840,5490,5490,5490,5490,0
20240215,113100,143688840,5490,5490,5490,5490,0
20240215,113000,143688840,5490,5490,5490,5490,0
20240215,112900,143688840,5490,5490,5490,5490,0
20240215,112800,143688840,5490,5490,5490,5490,0
20240215,112700,143688840,5490,5480,5490,5480,2
20240215,112600,143677870,5480,5480,5480,5480,0
20240215,112500,143677870,5480,5480,5480,5480,0
20240215,112400,143677870,5480,5480,5480,5480,1
20240215,112300,143672390,5480,5480,5480,5480,0
20240215,112200,143672390,5480,5480,5480,5480,0
20240215,112100,143672390,5480,5480,5480,5480,10
20240215,112000,143617590,5490,5490,5490,5490,0
20240215,111900,143617590,5490,5490,5490,5490,0
20240215,111800,143617590,5490,5490,5490,5490,0
20240215,111700,143617590,5490,5490,5490,5490,0
20240215,111600,143617590,5490,5490,5490,5490,0
20240215,111500,143617590,5490,5490,5490,5490,0
20240215,111400,143617590,5490,5490,5490,5490,0
20240215,111300,143617590,5490,5490,5490,5490,0
20240215,111200,143617590,5490,5490,5490,5490,0
20240215,111100,143617590,5490,5490,5500,5490,13
20240215,111000,143546210,5460,5460,5460,5460,0
20240215,110900,143546210,5460,5460,5460,5460,0
20240215,110800,143546210,5460,5460,5460,5460,0
20240215,110700,143546210,5460,5460,5460,5460,0
20240215,110600,143546210,5460,5460,5460,5460,0
20240215,110500,143546210,5460,5460,5460,5460,0
20240215,110400,143546210,5460,5460,5460,5460,0
20240215,110300,143546210,5460,5460,5460,5460,0
20240215,110200,143546210,5460,5460,5460,5460,0
20240215,110100,143546210,5460,5460,5460,5460,205
20240215,110000,142426910,5500,5490,5500,5490,2
20240215,105900,142415920,5500,5470,5500,5470,46
20240215,105800,142163790,5450,5450,5450,5450,0
20240215,105700,142163790,5450,5450,5450,5450,0
20240215,105600,142163790,5450,5450,5450,5450,0
20240215,105500,142163790,5450,5460,5460,5450,19
20240215,105400,142060210,5460,5480,5480,5460,210
20240215,105300,140909550,5490,5490,5490,5490,4
20240215,105200,140887590,5490,5490,5490,5490,0
20240215,105100,140887590,5490,5490,5490,5490,0
20240215,105000,140887590,5490,5490,5490,5490,0
20240215,104900,140887590,5490,5490,5490,5490,6
20240215,104800,140854650,5490,5490,5490,5490,0
20240215,104700,140854650,5490,5490,5490,5490,0
20240215,104600,140854650,5490,5480,5490,5480,8
20240215,104500,140810750,5480,5480,5480,5480,7
20240215,104400,140772390,5480,5480,5480,5480,193
20240215,104300,139714750,5460,5460,5460,5460,5
20240215,104200,139687450,5450,5450,5450,5450,2
20240215,104100,139676550,5470,5470,5470,5470,0
20240215,104000,139676550,5470,5470,5470,5470,20
20240215,103900,139567150,5470,5470,5470,5470,0
20240215,103800,139567150,5470,5470,5470,5470,0
20240215,103700,139567150,5470,5470,5470,5470,1
20240215,103600,139561680,5440,5440,5440,5440,0
20240215,103500,139561680,5440,5450,5450,5420,175
20240215,103400,138612750,5450,5470,5480,5450,41
20240215,103300,138388470,5480,5480,5480,5480,1
20240215,103200,138382990,5470,5470,5470,5470,1
20240215,103100,138377520,5450,5460,5460,5450,207
20240215,103000,137249170,5460,5460,5460,5460,0
20240215,102900,137249170,5460,5460,5460,5460,0
20240215,102800,137249170,5460,5460,5460,5460,130
20240215,102700,136539370,5470,5470,5470,5470,0
20240215,102600,136539370,5470,5470,5470,5470,0
20240215,102500,136539370,5470,5470,5470,5470,0
20240215,102400,136539370,5470,5470,5470,5470,0
20240215,102300,136539370,5470,5470,5470,5470,5
20240215,102200,136512020,5470,5470,5470,5470,6
20240215,102100,136479200,5460,5460,5460,5460,0
20240215,102000,136479200,5460,5470,5470,5460,225
20240215,101900,135248460,5480,5480,5480,5480,0
20240215,101800,135248460,5480,5490,5490,5480,23
20240215,101700,135122340,5490,5490,5490,5490,0
20240215,101600,135122340,5490,5490,5490,5490,0
20240215,101500,135122340,5490,5490,5490,5490,0
20240215,101400,135122340,5490,5500,5500,5490,16
20240215,101300,135034400,5500,5500,5500,5500,1
20240215,101200,135028900,5500,5500,5500,5500,1
20240215,101100,135023400,5500,5500,5500,5500,1
20240215,101000,135017900,5500,5500,5510,5490,136
20240215,100900,134271110,5520,5490,5520,5490,30
20240215,100800,134106050,5470,5470,5470,5470,0
20240215,100700,134106050,5470,5470,5470,5470,266
20240215,100600,132651030,5470,5470,5470,5470,0
20240215,100500,132651030,5470,5470,5470,5470,0
20240215,100400,132651030,5470,5470,5470,5470,710
20240215,100300,128767330,5470,5470,5470,5470,9
20240215,100200,128718100,5480,5480,5480,5480,178
20240215,100100,127742660,5490,5500,5500,5490,69
20240215,100000,127363360,5500,5500,5500,5500,2
20240215,095900,127352360,5510,5510,5510,5510,1
20240215,095800,127346850,5520,5520,5520,5520,44
20240215,095700,127103970,5520,5520,5520,5520,0
20240215,095600,127103970,5520,5510,5520,5510,31
20240215,095500,126933150,5510,5510,5510,5510,68
20240215,095400,126558470,5510,5510,5510,5510,25
20240215,095300,126420720,5510,5530,5530,5510,23
20240215,095200,126293790,5530,5530,5530,5530,0
20240215,095100,126293790,5530,5530,5530,5530,3
20240215,095000,126277200,5520,5520,5520,5510,38
20240215,094900,126067710,5540,5520,5540,5520,117
20240215,094800,125419800,5520,5510,5520,5510,54
20240215,094700,125122250,5510,5530,5530,5510,27
20240215,094600,124973420,5510,5530,5540,5510,400
20240215,094500,122761590,5530,5510,5530,5510,1207
20240215,094400,116098550,5500,5490,5500,5490,5
20240215,094300,116071070,5480,5480,5480,5480,0
20240215,094200,116071070,5480,5480,5480,5480,21
20240215,094100,115955990,5480,5480,5480,5480,1
20240215,094000,115950510,5500,5520,5520,5490,496
20240215,093900,113224400,5510,5510,5510,5510,12
20240215,093800,113158280,5510,5520,5530,5510,47
20240215,093700,112899210,5530,5520,5530,5520,1011
20240215,093600,107318380,5520,5500,5520,5500,34
20240215,093500,107130840,5510,5510,5520,5510,1180
20240215,093400,100628000,5500,5480,5500,5480,409
20240215,093300,98379660,5480,5460,5480,5460,61
20240215,093200,98045750,5420,5450,5450,5420,4467
20240215,093100,73833530,5480,5460,5480,5460,316
20240215,093000,72102040,5440,5440,5440,5440,0
20240215,092900,72102040,5440,5450,5460,5440,114
20240215,092800,71479880,5460,5460,5460,5460,0
20240215,092700,71479880,5460,5460,5460,5460,110
20240215,092600,70879280,5430,5430,5430,5430,0
20240215,092500,70879280,5430,5470,5520,5430,275
20240215,092400,69381260,5410,5410,5410,5410,9
20240215,092300,69332570,5410,5430,5430,5410,3000
20240215,092200,53100730,5410,5460,5460,5410,3009
20240215,092100,36815780,5410,5410,5410,5410,0
20240215,092000,36815780,5410,5450,5450,5410,4062
20240215,091900,14834980,5450,5450,5460,5450,104
20240215,091800,14268160,5460,5460,5460,5460,201
20240215,091700,13170700,5460,5460,5460,5460,0
20240215,091600,13170700,5460,5460,5460,5460,0
20240215,091500,13170700,5460,5460,5460,5460,0
20240215,091400,13170700,5460,5460,5460,5460,10
20240215,091300,13116100,5460,5460,5460,5460,10
20240215,091200,13061500,5460,5460,5460,5460,10
20240215,091100,13006900,5470,5470,5470,5470,0
20240215,091000,13006900,5470,5440,5470,5440,214
20240215,090900,11842630,5390,5400,5400,5350,1073
20240215,090800,6089010,5400,5400,5400,5400,0
20240215,090700,6089010,5400,5400,5400,5400,0
20240215,090600,6089010,5400,5400,5400,5400,0
20240215,090500,6089010,5400,5430,5430,5400,326
20240215,090400,4319370,5430,5420,5430,5410,367
20240215,090300,2328400,5420,5420,5420,5420,10
20240215,090200,2274200,5420,5420,5420,5420,51
20240215,090100,1997780,5420,5430,5430,5420,2
20240215,090000,1986930,5420,5370,5420,5370,369