KissMeData/151860/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,202300,2098408660,11400,11400,11400,11400,6050
20240214,202200,2098408660,11400,11400,11400,11400,0
20240214,202100,2098408660,11400,11400,11400,11400,0
20240214,202000,2098408660,11400,11400,11400,11400,0
20240214,201900,2098408660,11400,11400,11400,11400,0
20240214,201800,2098408660,11400,11400,11400,11400,0
20240214,201700,2098408660,11400,11400,11400,11400,0
20240214,201600,2098408660,11400,11400,11400,11400,0
20240214,201500,2098408660,11400,11400,11400,11400,0
20240214,201400,2098408660,11400,11400,11400,11400,0
20240214,201300,2098408660,11400,11400,11400,11400,0
20240214,201200,2098408660,11400,11400,11400,11400,0
20240214,201100,2098408660,11400,11400,11400,11400,0
20240214,201000,2098408660,11400,11400,11400,11400,0
20240214,200900,2098408660,11400,11400,11400,11400,0
20240214,200800,2098408660,11400,11400,11400,11400,0
20240214,200700,2098408660,11400,11400,11400,11400,0
20240214,200600,2098408660,11400,11400,11400,11400,0
20240214,200500,2098408660,11400,11400,11400,11400,0
20240214,200400,2098408660,11400,11400,11400,11400,0
20240214,200300,2098408660,11400,11400,11400,11400,0
20240214,200200,2098408660,11400,11400,11400,11400,0
20240214,200100,2098408660,11400,11400,11400,11400,0
20240214,200000,2098408660,11400,11400,11400,11400,0
20240214,195900,2098408660,11400,11400,11400,11400,0
20240214,195800,2098408660,11400,11400,11400,11400,0
20240214,195700,2098408660,11400,11400,11400,11400,0
20240214,195600,2098408660,11400,11400,11400,11400,0
20240214,195500,2098408660,11400,11400,11400,11400,0
20240214,195400,2098408660,11400,11400,11400,11400,0
20240214,195300,2098408660,11400,11400,11400,11400,6050
20240214,195200,2098408660,11400,11400,11400,11400,0
20240214,195100,2098408660,11400,11400,11400,11400,0
20240214,195000,2098408660,11400,11400,11400,11400,0
20240214,194900,2098408660,11400,11400,11400,11400,0
20240214,194800,2098408660,11400,11400,11400,11400,0
20240214,194700,2098408660,11400,11400,11400,11400,0
20240214,194600,2098408660,11400,11400,11400,11400,0
20240214,194500,2098408660,11400,11400,11400,11400,0
20240214,194400,2098408660,11400,11400,11400,11400,0
20240214,194300,2098408660,11400,11400,11400,11400,0
20240214,194200,2098408660,11400,11400,11400,11400,0
20240214,194100,2098408660,11400,11400,11400,11400,0
20240214,194000,2098408660,11400,11400,11400,11400,0
20240214,193900,2098408660,11400,11400,11400,11400,0
20240214,193800,2098408660,11400,11400,11400,11400,0
20240214,193700,2098408660,11400,11400,11400,11400,0
20240214,193600,2098408660,11400,11400,11400,11400,0
20240214,193500,2098408660,11400,11400,11400,11400,0
20240214,193400,2098408660,11400,11400,11400,11400,0
20240214,193300,2098408660,11400,11400,11400,11400,0
20240214,193200,2098408660,11400,11400,11400,11400,0
20240214,193100,2098408660,11400,11400,11400,11400,0
20240214,193000,2098408660,11400,11400,11400,11400,0
20240214,192900,2098408660,11400,11400,11400,11400,0
20240214,192800,2098408660,11400,11400,11400,11400,0
20240214,192700,2098408660,11400,11400,11400,11400,0
20240214,192600,2098408660,11400,11400,11400,11400,0
20240214,192500,2098408660,11400,11400,11400,11400,0
20240214,192400,2098408660,11400,11400,11400,11400,0
20240214,192300,2098408660,11400,11400,11400,11400,6050
20240214,192200,2098408660,11400,11400,11400,11400,0
20240214,192100,2098408660,11400,11400,11400,11400,0
20240214,192000,2098408660,11400,11400,11400,11400,0
20240214,191900,2098408660,11400,11400,11400,11400,0
20240214,191800,2098408660,11400,11400,11400,11400,0
20240214,191700,2098408660,11400,11400,11400,11400,0
20240214,191600,2098408660,11400,11400,11400,11400,0
20240214,191500,2098408660,11400,11400,11400,11400,0
20240214,191400,2098408660,11400,11400,11400,11400,0
20240214,191300,2098408660,11400,11400,11400,11400,0
20240214,191200,2098408660,11400,11400,11400,11400,0
20240214,191100,2098408660,11400,11400,11400,11400,0
20240214,191000,2098408660,11400,11400,11400,11400,0
20240214,190900,2098408660,11400,11400,11400,11400,0
20240214,190800,2098408660,11400,11400,11400,11400,0
20240214,190700,2098408660,11400,11400,11400,11400,0
20240214,190600,2098408660,11400,11400,11400,11400,0
20240214,190500,2098408660,11400,11400,11400,11400,0
20240214,190400,2098408660,11400,11400,11400,11400,0
20240214,190300,2098408660,11400,11400,11400,11400,0
20240214,190200,2098408660,11400,11400,11400,11400,0
20240214,190100,2098408660,11400,11400,11400,11400,0
20240214,190000,2098408660,11400,11400,11400,11400,0
20240214,185900,2098408660,11400,11400,11400,11400,0
20240214,185800,2098408660,11400,11400,11400,11400,0
20240214,185700,2098408660,11400,11400,11400,11400,0
20240214,185600,2098408660,11400,11400,11400,11400,0
20240214,185500,2098408660,11400,11400,11400,11400,0
20240214,185400,2098408660,11400,11400,11400,11400,0
20240214,185300,2098408660,11400,11400,11400,11400,6050
20240214,185200,2098408660,11400,11400,11400,11400,0
20240214,185100,2098408660,11400,11400,11400,11400,0
20240214,185000,2098408660,11400,11400,11400,11400,0
20240214,184900,2098408660,11400,11400,11400,11400,0
20240214,184800,2098408660,11400,11400,11400,11400,0
20240214,184700,2098408660,11400,11400,11400,11400,0
20240214,184600,2098408660,11400,11400,11400,11400,0
20240214,184500,2098408660,11400,11400,11400,11400,0
20240214,184400,2098408660,11400,11400,11400,11400,0
20240214,184300,2098408660,11400,11400,11400,11400,0
20240214,184200,2098408660,11400,11400,11400,11400,0
20240214,184100,2098408660,11400,11400,11400,11400,0
20240214,184000,2098408660,11400,11400,11400,11400,0
20240214,183900,2098408660,11400,11400,11400,11400,0
20240214,183800,2098408660,11400,11400,11400,11400,0
20240214,183700,2098408660,11400,11400,11400,11400,0
20240214,183600,2098408660,11400,11400,11400,11400,0
20240214,183500,2098408660,11400,11400,11400,11400,0
20240214,183400,2098408660,11400,11400,11400,11400,0
20240214,183300,2098408660,11400,11400,11400,11400,0
20240214,183200,2098408660,11400,11400,11400,11400,0
20240214,183100,2098408660,11400,11400,11400,11400,0
20240214,183000,2098408660,11400,11400,11400,11400,0
20240214,182900,2098408660,11400,11400,11400,11400,0
20240214,182800,2098408660,11400,11400,11400,11400,0
20240214,182700,2098408660,11400,11400,11400,11400,0
20240214,182600,2098408660,11400,11400,11400,11400,0
20240214,182500,2098408660,11400,11400,11400,11400,0
20240214,182400,2098408660,11400,11400,11400,11400,0
20240214,182300,2098408660,11400,11400,11400,11400,6050
20240214,182200,2098408660,11400,11400,11400,11400,0
20240214,182100,2098408660,11400,11400,11400,11400,0
20240214,182000,2098408660,11400,11400,11400,11400,0
20240214,181900,2098408660,11400,11400,11400,11400,0
20240214,181800,2098408660,11400,11400,11400,11400,0
20240214,181700,2098408660,11400,11400,11400,11400,0
20240214,181600,2098408660,11400,11400,11400,11400,0
20240214,181500,2098408660,11400,11400,11400,11400,0
20240214,181400,2098408660,11400,11400,11400,11400,0
20240214,181300,2098408660,11400,11400,11400,11400,0
20240214,181200,2098408660,11400,11400,11400,11400,0
20240214,181100,2098408660,11400,11400,11400,11400,0
20240214,181000,2098408660,11400,11400,11400,11400,0
20240214,180900,2098408660,11400,11400,11400,11400,0
20240214,180800,2098408660,11400,11400,11400,11400,0
20240214,180700,2098408660,11400,11400,11400,11400,0
20240214,180600,2098408660,11400,11400,11400,11400,0
20240214,180500,2098408660,11400,11400,11400,11400,0
20240214,180400,2098408660,11400,11400,11400,11400,0
20240214,180300,2098408660,11400,11400,11400,11400,0
20240214,180200,2098408660,11400,11400,11400,11400,0
20240214,180100,2098408660,11400,11400,11400,11400,0
20240214,180000,2098408660,11400,11400,11400,11400,0
20240214,175900,2098408660,11400,11400,11400,11400,0
20240214,175800,2098408660,11400,11400,11400,11400,0
20240214,175700,2098408660,11400,11400,11400,11400,0
20240214,175600,2098408660,11400,11400,11400,11400,0
20240214,175500,2098408660,11400,11400,11400,11400,0
20240214,175400,2098408660,11400,11400,11400,11400,0
20240214,175300,2098408660,11400,11400,11400,11400,6050
20240214,175200,2098408660,11400,11400,11400,11400,0
20240214,175100,2098408660,11400,11400,11400,11400,0
20240214,175000,2098408660,11400,11400,11400,11400,0
20240214,174900,2098408660,11400,11400,11400,11400,0
20240214,174800,2098408660,11400,11400,11400,11400,0
20240214,174700,2098408660,11400,11400,11400,11400,0
20240214,174600,2098408660,11400,11400,11400,11400,0
20240214,174500,2098408660,11400,11400,11400,11400,0
20240214,174400,2098408660,11400,11400,11400,11400,0
20240214,174300,2098408660,11400,11400,11400,11400,0
20240214,174200,2098408660,11400,11400,11400,11400,0
20240214,174100,2098408660,11400,11400,11400,11400,0
20240214,174000,2098408660,11400,11400,11400,11400,0
20240214,173900,2098408660,11400,11400,11400,11400,0
20240214,173800,2098408660,11400,11400,11400,11400,0
20240214,173700,2098408660,11400,11400,11400,11400,0
20240214,173600,2098408660,11400,11400,11400,11400,0
20240214,173500,2098408660,11400,11400,11400,11400,0
20240214,173400,2098408660,11400,11400,11400,11400,0
20240214,173300,2098408660,11400,11400,11400,11400,0
20240214,173200,2098408660,11400,11400,11400,11400,0
20240214,173100,2098408660,11400,11400,11400,11400,0
20240214,173000,2098408660,11400,11400,11400,11400,0
20240214,172900,2098408660,11400,11400,11400,11400,0
20240214,172800,2098408660,11400,11400,11400,11400,0
20240214,172700,2098408660,11400,11400,11400,11400,0
20240214,172600,2098408660,11400,11400,11400,11400,0
20240214,172500,2098408660,11400,11400,11400,11400,0
20240214,172400,2098408660,11400,11400,11400,11400,0
20240214,172300,2098408660,11400,11400,11400,11400,6050
20240214,172200,2098408660,11400,11400,11400,11400,0
20240214,172100,2098408660,11400,11400,11400,11400,0
20240214,172000,2098408660,11400,11400,11400,11400,0
20240214,171900,2098408660,11400,11400,11400,11400,0
20240214,171800,2098408660,11400,11400,11400,11400,0
20240214,171700,2098408660,11400,11400,11400,11400,0
20240214,171600,2098408660,11400,11400,11400,11400,0
20240214,171500,2098408660,11400,11400,11400,11400,0
20240214,171400,2098408660,11400,11400,11400,11400,0
20240214,171300,2098408660,11400,11400,11400,11400,0
20240214,171200,2098408660,11400,11400,11400,11400,0
20240214,171100,2098408660,11400,11400,11400,11400,0
20240214,171000,2098408660,11400,11400,11400,11400,0
20240214,170900,2098408660,11400,11400,11400,11400,0
20240214,170800,2098408660,11400,11400,11400,11400,0
20240214,170700,2098408660,11400,11400,11400,11400,0
20240214,170600,2098408660,11400,11400,11400,11400,0
20240214,170500,2098408660,11400,11400,11400,11400,0
20240214,170400,2098408660,11400,11400,11400,11400,0
20240214,170300,2098408660,11400,11400,11400,11400,0
20240214,170200,2098408660,11400,11400,11400,11400,0
20240214,170100,2098408660,11400,11400,11400,11400,0
20240214,170000,2098408660,11400,11400,11400,11400,0
20240214,165900,2098408660,11400,11400,11400,11400,0
20240214,165800,2098408660,11400,11400,11400,11400,0
20240214,165700,2098408660,11400,11400,11400,11400,0
20240214,165600,2098408660,11400,11400,11400,11400,0
20240214,165500,2098408660,11400,11400,11400,11400,0
20240214,165400,2098408660,11400,11400,11400,11400,0
20240214,165300,2098408660,11400,11400,11400,11400,6050
20240214,165200,2098408660,11400,11400,11400,11400,0
20240214,165100,2098408660,11400,11400,11400,11400,0
20240214,165000,2098408660,11400,11400,11400,11400,0
20240214,164900,2098408660,11400,11400,11400,11400,0
20240214,164800,2098408660,11400,11400,11400,11400,0
20240214,164700,2098408660,11400,11400,11400,11400,0
20240214,164600,2098408660,11400,11400,11400,11400,0
20240214,164500,2098408660,11400,11400,11400,11400,0
20240214,164400,2098408660,11400,11400,11400,11400,0
20240214,164300,2098408660,11400,11400,11400,11400,0
20240214,164200,2098408660,11400,11400,11400,11400,0
20240214,164100,2098408660,11400,11400,11400,11400,0
20240214,164000,2098408660,11400,11400,11400,11400,0
20240214,163900,2098408660,11400,11400,11400,11400,0
20240214,163800,2098408660,11400,11400,11400,11400,0
20240214,163700,2098408660,11400,11400,11400,11400,0
20240214,163600,2098408660,11400,11400,11400,11400,0
20240214,163500,2098408660,11400,11400,11400,11400,0
20240214,163400,2098408660,11400,11400,11400,11400,0
20240214,163300,2098408660,11400,11400,11400,11400,0
20240214,163200,2098408660,11400,11400,11400,11400,0
20240214,163100,2098408660,11400,11400,11400,11400,0
20240214,163000,2098408660,11400,11400,11400,11400,0
20240214,162900,2098408660,11400,11400,11400,11400,0
20240214,162800,2098408660,11400,11400,11400,11400,0
20240214,162700,2098408660,11400,11400,11400,11400,0
20240214,162600,2098408660,11400,11400,11400,11400,0
20240214,162500,2098408660,11400,11400,11400,11400,0
20240214,162400,2098408660,11400,11400,11400,11400,0
20240214,162300,2098408660,11400,11400,11400,11400,6050
20240214,162200,2098408660,11400,11400,11400,11400,0
20240214,162100,2098408660,11400,11400,11400,11400,0
20240214,162000,2098408660,11400,11400,11400,11400,0
20240214,161900,2098408660,11400,11400,11400,11400,0
20240214,161800,2098408660,11400,11400,11400,11400,0
20240214,161700,2098408660,11400,11400,11400,11400,0
20240214,161600,2098408660,11400,11400,11400,11400,0
20240214,161500,2098408660,11400,11400,11400,11400,0
20240214,161400,2098408660,11400,11400,11400,11400,0
20240214,161300,2098408660,11400,11400,11400,11400,0
20240214,161200,2098408660,11400,11400,11400,11400,0
20240214,161100,2098408660,11400,11400,11400,11400,0
20240214,161000,2098408660,11400,11400,11400,11400,0
20240214,160900,2098408660,11400,11400,11400,11400,0
20240214,160800,2098408660,11400,11400,11400,11400,0
20240214,160700,2098408660,11400,11400,11400,11400,0
20240214,160600,2098408660,11400,11400,11400,11400,0
20240214,160500,2098408660,11400,11400,11400,11400,0
20240214,160400,2098408660,11400,11400,11400,11400,0
20240214,160300,2098408660,11400,11400,11400,11400,0
20240214,160200,2098408660,11400,11400,11400,11400,0
20240214,160100,2098408660,11400,11400,11400,11400,0
20240214,160000,2098408660,11400,11400,11400,11400,0
20240214,155900,2098408660,11400,11400,11400,11400,0
20240214,155800,2098408660,11400,11400,11400,11400,0
20240214,155700,2098408660,11400,11400,11400,11400,0
20240214,155600,2098408660,11400,11400,11400,11400,0
20240214,155500,2098408660,11400,11400,11400,11400,0
20240214,155400,2098408660,11400,11400,11400,11400,0
20240214,155300,2098408660,11400,11400,11400,11400,6050
20240214,155200,2098408660,11400,11400,11400,11400,0
20240214,155100,2098408660,11400,11400,11400,11400,0
20240214,155000,2098408660,11400,11400,11400,11400,0
20240214,154900,2098408660,11400,11400,11400,11400,0
20240214,154800,2098408660,11400,11400,11400,11400,0
20240214,154700,2098408660,11400,11400,11400,11400,0
20240214,154600,2098408660,11400,11400,11400,11400,0
20240214,154500,2098408660,11400,11400,11400,11400,0
20240214,154400,2098408660,11400,11400,11400,11400,0
20240214,154300,2098408660,11400,11400,11400,11400,0
20240214,154200,2098408660,11400,11400,11400,11400,0
20240214,154100,2098408660,11400,11400,11400,11400,0
20240214,154000,2098408660,11400,11400,11400,11400,0
20240214,153900,2098408660,11400,11400,11400,11400,0
20240214,153800,2098408660,11400,11400,11400,11400,0
20240214,153700,2098408660,11400,11400,11400,11400,0
20240214,153600,2098408660,11400,11400,11400,11400,0
20240214,153500,2098408660,11400,11400,11400,11400,0
20240214,153400,2098408660,11400,11400,11400,11400,0
20240214,153300,2098408660,11400,11400,11400,11400,0
20240214,153200,2098408660,11400,11400,11400,11400,0
20240214,153100,2098408660,11400,11400,11400,11400,0
20240214,153000,2098408660,11400,11400,11400,11400,6050
20240214,152900,2029438660,11430,11430,11430,11430,0
20240214,152800,2029438660,11430,11430,11430,11430,0
20240214,152700,2029438660,11430,11430,11430,11430,0
20240214,152600,2029438660,11430,11430,11430,11430,0
20240214,152500,2029438660,11430,11430,11430,11430,0
20240214,152400,2029438660,11430,11430,11430,11430,0
20240214,152300,2029438660,11430,11430,11430,11430,0
20240214,152200,2029438660,11430,11430,11430,11430,0
20240214,152100,2029438660,11430,11430,11430,11430,0
20240214,152000,2029438660,11430,11430,11430,11430,0
20240214,151900,2029438660,11430,11440,11440,11410,1376
20240214,151800,2013709570,11440,11430,11440,11430,198
20240214,151700,2011445450,11430,11420,11430,11420,2117
20240214,151600,1987255120,11410,11410,11410,11410,10
20240214,151500,1987141020,11410,11400,11410,11400,1616
20240214,151400,1968714160,11390,11390,11390,11390,1
20240214,151300,1968702770,11390,11390,11390,11390,116
20240214,151200,1967381530,11390,11400,11400,11390,465
20240214,151100,1962081530,11400,11400,11400,11400,71
20240214,151000,1961272130,11400,11410,11410,11400,1561
20240214,150900,1943475490,11410,11420,11420,11410,5
20240214,150800,1943418400,11410,11410,11410,11410,689
20240214,150700,1935556910,11420,11420,11420,11420,11
20240214,150600,1935431290,11420,11410,11420,11410,515
20240214,150500,1929552140,11410,11400,11410,11400,162
20240214,150400,1927704840,11400,11400,11410,11400,310
20240214,150300,1924169140,11400,11400,11400,11400,100
20240214,150200,1923029140,11400,11400,11400,11400,12
20240214,150100,1922892340,11410,11410,11410,11410,34
20240214,150000,1922504400,11400,11390,11410,11390,111
20240214,145900,1921238910,11390,11390,11390,11390,0
20240214,145800,1921238910,11390,11400,11400,11390,13
20240214,145700,1921090830,11410,11410,11410,11410,3
20240214,145600,1921056600,11410,11400,11410,11400,125
20240214,145500,1919630570,11400,11400,11400,11400,51
20240214,145400,1919049170,11390,11400,11400,11390,390
20240214,145300,1914606670,11400,11400,11400,11400,717
20240214,145200,1906432870,11400,11400,11400,11390,643
20240214,145100,1899102790,11400,11400,11400,11400,2033
20240214,145000,1875926590,11410,11410,11410,11400,1166
20240214,144900,1862634120,11400,11410,11420,11400,112
20240214,144800,1861355330,11400,11420,11420,11400,1223
20240214,144700,1847401140,11420,11410,11420,11410,345
20240214,144600,1843463120,11420,11420,11420,11410,430
20240214,144500,1838552610,11420,11420,11420,11420,868
20240214,144400,1828640050,11430,11430,11440,11430,245
20240214,144300,1825839690,11430,11440,11440,11430,339
20240214,144200,1821961590,11450,11440,11450,11440,1285
20240214,144100,1807261160,11440,11440,11440,11440,36
20240214,144000,1806849320,11450,11440,11450,11440,210
20240214,143900,1804445510,11440,11450,11450,11440,448
20240214,143800,1799319030,11440,11440,11440,11440,3
20240214,143700,1799284710,11440,11440,11440,11440,57
20240214,143600,1798632630,11440,11440,11440,11440,7
20240214,143500,1798552550,11440,11430,11450,11430,510
20240214,143400,1792713160,11440,11440,11440,11440,32
20240214,143300,1792347080,11440,11440,11440,11440,0
20240214,143200,1792347080,11440,11440,11440,11440,100
20240214,143100,1791203080,11450,11440,11450,11440,15
20240214,143000,1791031430,11450,11450,11450,11450,12
20240214,142900,1790894030,11450,11440,11450,11440,1076
20240214,142800,1778583150,11440,11420,11440,11420,212
20240214,142700,1776159950,11420,11420,11420,11420,12
20240214,142600,1776022910,11420,11420,11420,11420,0
20240214,142500,1776022910,11420,11430,11430,11420,14
20240214,142400,1775863010,11430,11430,11440,11430,548
20240214,142300,1769599170,11410,11410,11410,11410,0
20240214,142200,1769599170,11410,11410,11410,11410,0
20240214,142100,1769599170,11410,11430,11440,11410,412
20240214,142000,1764889870,11410,11410,11410,11410,0
20240214,141900,1764889870,11410,11410,11410,11410,0
20240214,141800,1764889870,11410,11410,11410,11410,10
20240214,141700,1764775770,11410,11430,11430,11410,312
20240214,141600,1761211850,11410,11410,11410,11410,0
20240214,141500,1761211850,11410,11420,11420,11410,110
20240214,141400,1759956650,11420,11420,11420,11420,10
20240214,141300,1759842450,11420,11420,11420,11420,0
20240214,141200,1759842450,11420,11410,11420,11410,2
20240214,141100,1759819620,11410,11410,11410,11410,424
20240214,141000,1754981780,11410,11410,11410,11400,113
20240214,140900,1753692480,11410,11410,11410,11410,0
20240214,140800,1753692480,11410,11410,11410,11410,0
20240214,140700,1753692480,11410,11420,11420,11410,869
20240214,140600,1743777100,11420,11420,11420,11420,140
20240214,140500,1742178300,11430,11430,11430,11430,0
20240214,140400,1742178300,11430,11430,11430,11430,0
20240214,140300,1742178300,11430,11430,11430,11430,0
20240214,140200,1742178300,11430,11420,11430,11410,112
20240214,140100,1740900110,11420,11410,11420,11410,2
20240214,140000,1740877280,11410,11410,11410,11410,12
20240214,135900,1740740360,11410,11410,11410,11410,832
20240214,135800,1731247240,11420,11420,11420,11410,326
20240214,135700,1727526320,11420,11420,11430,11420,774
20240214,135600,1718687050,11420,11430,11430,11420,13
20240214,135500,1718538580,11430,11440,11440,11430,23
20240214,135400,1718275510,11440,11440,11440,11440,5
20240214,135300,1718218310,11420,11440,11440,11420,15
20240214,135200,1718046950,11440,11420,11440,11420,189
20240214,135100,1715888210,11440,11430,11440,11430,143
20240214,135000,1714252480,11430,11430,11430,11430,1
20240214,134900,1714241050,11420,11420,11420,11420,0
20240214,134800,1714241050,11420,11420,11420,11420,0
20240214,134700,1714241050,11420,11420,11420,11410,381
20240214,134600,1709890640,11420,11430,11440,11420,1346
20240214,134500,1694511120,11430,11430,11430,11430,191
20240214,134400,1692327990,11430,11440,11440,11430,122
20240214,134300,1690933320,11430,11430,11430,11430,13
20240214,134200,1690784730,11440,11440,11440,11440,5
20240214,134100,1690727530,11430,11440,11440,11430,532
20240214,134000,1684646450,11430,11430,11430,11430,12
20240214,133900,1684509290,11440,11440,11440,11440,10
20240214,133800,1684394890,11440,11440,11440,11440,26
20240214,133700,1684097450,11440,11440,11440,11440,713
20240214,133600,1675940730,11440,11440,11440,11440,181
20240214,133500,1673870090,11440,11440,11440,11440,103
20240214,133400,1672691770,11450,11450,11450,11450,10
20240214,133300,1672577270,11440,11450,11450,11440,111
20240214,133200,1671306420,11450,11450,11450,11450,0
20240214,133100,1671306420,11450,11450,11450,11450,1
20240214,133000,1671294970,11440,11450,11450,11440,182
20240214,132900,1669211890,11450,11450,11450,11450,298
20240214,132800,1665799790,11440,11440,11440,11440,50
20240214,132700,1665227790,11450,11450,11450,11450,282
20240214,132600,1661998890,11450,11450,11450,11450,1315
20240214,132500,1646942140,11450,11460,11460,11450,23
20240214,132400,1646678760,11450,11450,11450,11450,3
20240214,132300,1646644410,11450,11460,11460,11450,194
20240214,132200,1644423080,11450,11460,11460,11450,103
20240214,132100,1643243690,11450,11450,11450,11440,21
20240214,132000,1643003360,11450,11440,11450,11440,124
20240214,131900,1641583660,11440,11440,11440,11440,5
20240214,131800,1641526460,11450,11440,11450,11440,404
20240214,131700,1636904690,11440,11440,11440,11440,60
20240214,131600,1636218290,11440,11460,11460,11440,824
20240214,131500,1626789710,11440,11450,11460,11440,171
20240214,131400,1624831910,11440,11440,11440,11440,115
20240214,131300,1623516310,11440,11440,11440,11440,1
20240214,131200,1623504870,11450,11440,11450,11430,72
20240214,131100,1622680880,11440,11440,11440,11440,504
20240214,131000,1616915120,11440,11460,11460,11440,951
20240214,130900,1606030990,11460,11450,11460,11450,181
20240214,130800,1603957040,11440,11440,11440,11440,213
20240214,130700,1601520320,11430,11430,11430,11430,0
20240214,130600,1601520320,11430,11450,11450,11430,1000
20240214,130500,1590078760,11450,11450,11460,11450,1263
20240214,130400,1575616040,11450,11440,11460,11440,1325
20240214,130300,1560435740,11450,11440,11450,11440,987
20240214,130200,1549137590,11440,11440,11440,11440,7
20240214,130100,1549057510,11440,11430,11440,11430,886
20240214,130000,1538927510,11430,11420,11430,11420,652
20240214,125900,1531478650,11420,11420,11420,11420,301
20240214,125800,1528041230,11420,11410,11420,11410,508
20240214,125700,1522243320,11410,11400,11410,11400,16
20240214,125600,1522060800,11420,11420,11420,11420,1
20240214,125500,1522049380,11400,11410,11420,11400,891
20240214,125400,1511875420,11410,11420,11430,11410,113
20240214,125300,1510586010,11420,11420,11420,11420,129
20240214,125200,1509112830,11420,11420,11420,11410,520
20240214,125100,1503179030,11420,11410,11420,11410,1044
20240214,125000,1491266980,11410,11400,11410,11400,2304
20240214,124900,1464978460,11400,11400,11400,11400,15
20240214,124800,1464807460,11400,11400,11400,11400,28
20240214,124700,1464488260,11400,11400,11400,11400,272
20240214,124600,1461387460,11400,11390,11400,11390,9
20240214,124500,1461284870,11390,11390,11390,11390,448
20240214,124400,1456182150,11390,11400,11400,11390,58
20240214,124300,1455521080,11400,11400,11400,11400,45
20240214,124200,1455008080,11400,11400,11400,11400,42
20240214,124100,1454529280,11400,11400,11400,11400,6
20240214,124000,1454460880,11400,11400,11400,11400,60
20240214,123900,1453776880,11410,11410,11410,11410,0
20240214,123800,1453776880,11410,11400,11410,11400,341
20240214,123700,1449888910,11410,11410,11410,11410,0
20240214,123600,1449888910,11410,11410,11410,11410,30
20240214,123500,1449546610,11410,11400,11410,11390,284
20240214,123400,1446308830,11400,11400,11400,11390,3
20240214,123300,1446274640,11390,11390,11390,11390,0
20240214,123200,1446274640,11390,11390,11390,11390,0
20240214,123100,1446274640,11390,11390,11390,11390,47
20240214,123000,1445739310,11390,11380,11390,11380,5
20240214,122900,1445682370,11390,11390,11390,11390,0
20240214,122800,1445682370,11390,11390,11390,11390,65
20240214,122700,1444942020,11390,11390,11390,11390,12
20240214,122600,1444805340,11410,11410,11410,11410,17
20240214,122500,1444611370,11410,11390,11410,11390,7
20240214,122400,1444531520,11410,11410,11410,11410,1
20240214,122300,1444520110,11410,11410,11410,11410,0
20240214,122200,1444520110,11410,11410,11410,11380,10
20240214,122100,1444406100,11380,11410,11410,11380,2
20240214,122000,1444383310,11410,11400,11410,11400,102
20240214,121900,1443220500,11400,11400,11400,11400,8
20240214,121800,1443129300,11400,11400,11400,11400,0
20240214,121700,1443129300,11400,11400,11400,11400,101
20240214,121600,1441977900,11400,11380,11400,11380,106
20240214,121500,1440771580,11370,11380,11380,11370,11
20240214,121400,1440646410,11380,11380,11380,11380,207
20240214,121300,1438290750,11380,11380,11380,11380,934
20240214,121200,1427661830,11390,11410,11410,11390,102
20240214,121100,1426500030,11390,11400,11400,11380,1976
20240214,121000,1403982710,11380,11380,11380,11370,55
20240214,120900,1403356930,11370,11380,11400,11370,913
20240214,120800,1392974990,11400,11390,11410,11380,1402
20240214,120700,1376989770,11390,11390,11390,11370,1192
20240214,120600,1363422120,11380,11390,11410,11380,3416
20240214,120500,1324476910,11400,11390,11400,11390,77
20240214,120400,1323599650,11390,11390,11390,11390,235
20240214,120300,1320923000,11380,11380,11390,11380,328
20240214,120200,1317187350,11380,11380,11380,11380,156
20240214,120100,1315412070,11380,11370,11380,11370,180
20240214,120000,1313364470,11380,11390,11390,11380,241
20240214,115900,1310621740,11390,11370,11390,11370,228
20240214,115800,1308027210,11370,11380,11380,11370,851
20240214,115700,1298351330,11370,11370,11370,11370,88
20240214,115600,1297350770,11370,11370,11370,11370,30
20240214,115500,1297009670,11370,11360,11370,11360,2
20240214,115400,1296986940,11350,11350,11350,11350,0
20240214,115300,1296986940,11350,11350,11350,11350,0
20240214,115200,1296986940,11350,11350,11350,11350,12
20240214,115100,1296850740,11350,11360,11360,11350,599
20240214,115000,1290048870,11360,11360,11360,11360,509
20240214,114900,1284266630,11370,11360,11370,11360,255
20240214,114800,1281369780,11370,11370,11370,11360,330
20240214,114700,1277617690,11370,11370,11380,11370,412
20240214,114600,1272933240,11380,11380,11380,11370,878
20240214,114500,1262941720,11380,11380,11380,11380,589
20240214,114400,1256238900,11380,11370,11380,11370,129
20240214,114300,1254772020,11370,11370,11370,11370,12
20240214,114200,1254635580,11370,11370,11370,11370,0
20240214,114100,1254635580,11370,11370,11370,11370,10
20240214,114000,1254521880,11360,11360,11360,11360,30
20240214,113900,1254181080,11360,11360,11360,11360,23
20240214,113800,1253919800,11360,11370,11380,11360,1620
20240214,113700,1235500060,11380,11380,11380,11380,11
20240214,113600,1235374880,11380,11380,11380,11380,0
20240214,113500,1235374880,11380,11380,11380,11380,108
20240214,113400,1234145840,11380,11390,11390,11380,212
20240214,113300,1231733230,11380,11380,11380,11380,0
20240214,113200,1231733230,11380,11380,11380,11380,203
20240214,113100,1229423090,11380,11380,11380,11380,1000
20240214,113000,1218043090,11370,11370,11370,11370,43
20240214,112900,1217554180,11370,11370,11370,11370,365
20240214,112800,1213404130,11380,11370,11380,11370,127
20240214,112700,1211959940,11370,11370,11370,11370,0
20240214,112600,1211959940,11370,11370,11370,11370,30
20240214,112500,1211618840,11380,11380,11380,11380,3
20240214,112400,1211584700,11370,11360,11370,11360,13
20240214,112300,1211437010,11360,11380,11380,11360,260
20240214,112200,1208480130,11390,11390,11390,11390,20
20240214,112100,1208252330,11380,11380,11380,11380,6
20240214,112000,1208184050,11370,11370,11370,11370,3
20240214,111900,1208149940,11370,11370,11370,11370,0
20240214,111800,1208149940,11370,11370,11370,11370,6
20240214,111700,1208081720,11370,11370,11370,11370,11
20240214,111600,1207956650,11360,11360,11360,11360,303
20240214,111500,1204514570,11360,11360,11360,11360,149
20240214,111400,1202821930,11360,11360,11360,11360,0
20240214,111300,1202821930,11360,11360,11390,11360,178
20240214,111200,1200799790,11350,11360,11360,11350,792
20240214,111100,1191807670,11360,11360,11360,11360,0
20240214,111000,1191807670,11360,11380,11380,11360,321
20240214,110900,1188161090,11360,11360,11360,11360,20
20240214,110800,1187933890,11360,11360,11360,11360,150
20240214,110700,1186229890,11360,11360,11360,11360,12
20240214,110600,1186093570,11380,11360,11380,11360,62
20240214,110500,1185388030,11380,11360,11380,11360,35
20240214,110400,1184990370,11360,11360,11360,11360,1
20240214,110300,1184979010,11360,11380,11380,11360,12
20240214,110200,1184842610,11360,11360,11360,11360,0
20240214,110100,1184842610,11360,11350,11360,11350,593
20240214,110000,1178112020,11340,11350,11350,11340,2206
20240214,105900,1153077400,11340,11350,11350,11340,1490
20240214,105800,1136167790,11360,11350,11360,11350,692
20240214,105700,1128311630,11360,11360,11360,11360,799
20240214,105600,1119234990,11360,11370,11370,11360,1369
20240214,105500,1103683130,11370,11370,11370,11370,665
20240214,105400,1096122080,11370,11370,11370,11370,5
20240214,105300,1096065230,11380,11380,11390,11370,1059
20240214,105200,1084015810,11380,11380,11380,11370,288
20240214,105100,1080740800,11370,11370,11370,11370,0
20240214,105000,1080740800,11370,11370,11370,11370,12
20240214,104900,1080604360,11380,11380,11380,11380,60
20240214,104800,1079921560,11370,11370,11370,11370,0
20240214,104700,1079921560,11370,11370,11370,11370,278
20240214,104600,1076760700,11370,11380,11380,11370,1101
20240214,104500,1064239490,11380,11380,11380,11380,5
20240214,104400,1064182590,11380,11380,11390,11380,88
20240214,104300,1063181130,11390,11380,11390,11380,30
20240214,104200,1062839710,11380,11380,11380,11380,12
20240214,104100,1062703150,11380,11390,11390,11380,301
20240214,104000,1059277270,11380,11380,11380,11380,594
20240214,103900,1052517550,11380,11390,11390,11380,211
20240214,103800,1050114480,11390,11400,11410,11390,294
20240214,103700,1046763120,11410,11410,11410,11410,150
20240214,103600,1045051620,11400,11400,11400,11400,319
20240214,103500,1041415020,11380,11390,11390,11380,151
20240214,103400,1039696630,11380,11380,11380,11380,12
20240214,103300,1039560070,11380,11380,11380,11380,1
20240214,103200,1039548690,11390,11410,11410,11390,322
20240214,103100,1035880970,11410,11410,11410,11410,501
20240214,103000,1030164560,11370,11370,11370,11370,238
20240214,102900,1027458500,11370,11400,11410,11370,102
20240214,102800,1026294850,11380,11370,11380,11370,108
20240214,102700,1025065890,11370,11370,11370,11370,1129
20240214,102600,1012229160,11370,11370,11370,11370,50
20240214,102500,1011660660,11380,11380,11380,11380,27
20240214,102400,1011353400,11370,11380,11380,11370,44
20240214,102300,1010852800,11380,11380,11380,11380,0
20240214,102200,1010852800,11380,11400,11410,11380,60
20240214,102100,1010168630,11400,11380,11400,11370,2010
20240214,102000,987313980,11380,11380,11380,11380,12
20240214,101900,987177420,11380,11390,11400,11380,13
20240214,101800,987029250,11400,11400,11400,11380,28
20240214,101700,986710070,11380,11380,11380,11380,15
20240214,101600,986539370,11380,11380,11380,11380,279
20240214,101500,983364350,11380,11380,11380,11380,0
20240214,101400,983364350,11380,11390,11390,11380,1414
20240214,101300,967269500,11400,11390,11400,11390,257
20240214,101200,964342100,11390,11390,11390,11390,0
20240214,101100,964342100,11390,11390,11390,11390,62
20240214,101000,963635920,11400,11410,11410,11400,17
20240214,100900,963442020,11410,11400,11410,11400,31
20240214,100800,963088610,11390,11390,11390,11390,470
20240214,100700,957735310,11390,11400,11400,11390,330
20240214,100600,953975410,11400,11380,11400,11380,58
20240214,100500,953314370,11370,11370,11370,11370,202
20240214,100400,951017630,11400,11380,11400,11380,100
20240214,100300,949879410,11380,11380,11380,11370,199
20240214,100200,947614800,11370,11380,11380,11370,784
20240214,100100,938695380,11380,11420,11420,11380,1585
20240214,100000,920647270,11400,11420,11420,11400,26
20240214,095900,920350760,11390,11400,11400,11390,152
20240214,095800,918619370,11390,11390,11400,11380,318
20240214,095700,914995620,11380,11380,11380,11380,1006
20240214,095600,903547340,11370,11400,11400,11370,1010
20240214,095500,892055830,11400,11400,11400,11400,27
20240214,095400,891748030,11400,11380,11400,11380,190
20240214,095300,889585790,11380,11380,11390,11380,401
20240214,095200,885022220,11380,11390,11420,11380,41
20240214,095100,884554880,11390,11390,11390,11370,920
20240214,095000,874086330,11390,11420,11420,11390,60
20240214,094900,873402630,11420,11380,11420,11380,539
20240214,094800,867266490,11380,11380,11380,11380,63
20240214,094700,866549550,11380,11400,11400,11380,2537
20240214,094600,837654590,11400,11420,11420,11400,512
20240214,094500,831812590,11400,11410,11410,11400,1312
20240214,094400,816849370,11410,11410,11410,11410,23
20240214,094300,816586940,11420,11420,11420,11420,0
20240214,094200,816586940,11420,11420,11420,11420,100
20240214,094100,815444940,11420,11430,11430,11410,114
20240214,094000,814143760,11430,11420,11430,11380,619
20240214,093900,807080630,11410,11400,11410,11400,219
20240214,093800,804581960,11410,11370,11420,11370,650
20240214,093700,797173850,11370,11370,11400,11370,971
20240214,093600,786112810,11370,11420,11420,11370,152
20240214,093500,784383180,11430,11400,11430,11370,2715
20240214,093400,753500620,11420,11390,11420,11390,298
20240214,093300,750100020,11410,11410,11410,11350,2630
20240214,093200,720185050,11410,11400,11410,11400,645
20240214,093100,712830700,11400,11410,11410,11390,773
20240214,093000,704014620,11380,11410,11410,11380,2676
20240214,092900,673519370,11420,11410,11420,11410,201
20240214,092800,671225910,11410,11410,11410,11410,284
20240214,092700,667985470,11400,11400,11410,11400,538
20240214,092600,661851380,11400,11420,11420,11400,706
20240214,092500,653796740,11420,11420,11420,11410,2510
20240214,092400,625150970,11430,11430,11430,11430,379
20240214,092300,620819000,11440,11460,11460,11440,410
20240214,092200,616125880,11460,11470,11470,11460,635
20240214,092100,608845740,11460,11460,11470,11460,754
20240214,092000,600204700,11470,11470,11470,11460,584
20240214,091900,593509250,11460,11470,11470,11460,2650
20240214,091800,563127860,11470,11480,11480,11470,902
20240214,091700,552779350,11470,11470,11480,11470,578
20240214,091600,546147430,11470,11470,11480,11470,1395
20240214,091500,530142160,11470,11470,11480,11470,713
20240214,091400,521964040,11460,11410,11460,11410,841
20240214,091300,512351800,11410,11420,11420,11410,1038
20240214,091200,500506110,11420,11430,11430,11420,1795
20240214,091100,480002000,11430,11460,11460,11430,589
20240214,091000,473264850,11460,11430,11460,11420,2371
20240214,090900,446154710,11420,11440,11450,11420,2439
20240214,090800,418263250,11440,11460,11480,11440,1892
20240214,090700,396596860,11460,11500,11500,11460,250
20240214,090600,393726320,11510,11480,11510,11440,2562
20240214,090500,364376250,11520,11450,11530,11450,6964
20240214,090400,284360000,11450,11440,11460,11440,2829
20240214,090300,251976130,11440,11430,11470,11350,6045
20240214,090200,182781480,11440,11350,11440,11330,4467
20240214,090100,131985190,11390,11350,11390,11320,1071
20240214,090000,119829370,11320,11300,11350,11280,10450