KissMeData/067390/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,194400,1390488374,1856,1856,1856,1856,12356
20240214,194300,1390488374,1856,1856,1856,1856,0
20240214,194200,1390488374,1856,1856,1856,1856,0
20240214,194100,1390488374,1856,1856,1856,1856,0
20240214,194000,1390488374,1856,1856,1856,1856,0
20240214,193900,1390488374,1856,1856,1856,1856,0
20240214,193800,1390488374,1856,1856,1856,1856,0
20240214,193700,1390488374,1856,1856,1856,1856,0
20240214,193600,1390488374,1856,1856,1856,1856,0
20240214,193500,1390488374,1856,1856,1856,1856,0
20240214,193400,1390488374,1856,1856,1856,1856,0
20240214,193300,1390488374,1856,1856,1856,1856,0
20240214,193200,1390488374,1856,1856,1856,1856,0
20240214,193100,1390488374,1856,1856,1856,1856,0
20240214,193000,1390488374,1856,1856,1856,1856,0
20240214,192900,1390488374,1856,1856,1856,1856,0
20240214,192800,1390488374,1856,1856,1856,1856,0
20240214,192700,1390488374,1856,1856,1856,1856,0
20240214,192600,1390488374,1856,1856,1856,1856,0
20240214,192500,1390488374,1856,1856,1856,1856,0
20240214,192400,1390488374,1856,1856,1856,1856,0
20240214,192300,1390488374,1856,1856,1856,1856,0
20240214,192200,1390488374,1856,1856,1856,1856,0
20240214,192100,1390488374,1856,1856,1856,1856,0
20240214,192000,1390488374,1856,1856,1856,1856,0
20240214,191900,1390488374,1856,1856,1856,1856,0
20240214,191800,1390488374,1856,1856,1856,1856,0
20240214,191700,1390488374,1856,1856,1856,1856,0
20240214,191600,1390488374,1856,1856,1856,1856,0
20240214,191500,1390488374,1856,1856,1856,1856,0
20240214,191400,1390488374,1856,1856,1856,1856,12356
20240214,191300,1390488374,1856,1856,1856,1856,0
20240214,191200,1390488374,1856,1856,1856,1856,0
20240214,191100,1390488374,1856,1856,1856,1856,0
20240214,191000,1390488374,1856,1856,1856,1856,0
20240214,190900,1390488374,1856,1856,1856,1856,0
20240214,190800,1390488374,1856,1856,1856,1856,0
20240214,190700,1390488374,1856,1856,1856,1856,0
20240214,190600,1390488374,1856,1856,1856,1856,0
20240214,190500,1390488374,1856,1856,1856,1856,0
20240214,190400,1390488374,1856,1856,1856,1856,0
20240214,190300,1390488374,1856,1856,1856,1856,0
20240214,190200,1390488374,1856,1856,1856,1856,0
20240214,190100,1390488374,1856,1856,1856,1856,0
20240214,190000,1390488374,1856,1856,1856,1856,0
20240214,185900,1390488374,1856,1856,1856,1856,0
20240214,185800,1390488374,1856,1856,1856,1856,0
20240214,185700,1390488374,1856,1856,1856,1856,0
20240214,185600,1390488374,1856,1856,1856,1856,0
20240214,185500,1390488374,1856,1856,1856,1856,0
20240214,185400,1390488374,1856,1856,1856,1856,0
20240214,185300,1390488374,1856,1856,1856,1856,0
20240214,185200,1390488374,1856,1856,1856,1856,0
20240214,185100,1390488374,1856,1856,1856,1856,0
20240214,185000,1390488374,1856,1856,1856,1856,0
20240214,184900,1390488374,1856,1856,1856,1856,0
20240214,184800,1390488374,1856,1856,1856,1856,0
20240214,184700,1390488374,1856,1856,1856,1856,0
20240214,184600,1390488374,1856,1856,1856,1856,0
20240214,184500,1390488374,1856,1856,1856,1856,0
20240214,184400,1390488374,1856,1856,1856,1856,12356
20240214,184300,1390488374,1856,1856,1856,1856,0
20240214,184200,1390488374,1856,1856,1856,1856,0
20240214,184100,1390488374,1856,1856,1856,1856,0
20240214,184000,1390488374,1856,1856,1856,1856,0
20240214,183900,1390488374,1856,1856,1856,1856,0
20240214,183800,1390488374,1856,1856,1856,1856,0
20240214,183700,1390488374,1856,1856,1856,1856,0
20240214,183600,1390488374,1856,1856,1856,1856,0
20240214,183500,1390488374,1856,1856,1856,1856,0
20240214,183400,1390488374,1856,1856,1856,1856,0
20240214,183300,1390488374,1856,1856,1856,1856,0
20240214,183200,1390488374,1856,1856,1856,1856,0
20240214,183100,1390488374,1856,1856,1856,1856,0
20240214,183000,1390488374,1856,1856,1856,1856,0
20240214,182900,1390488374,1856,1856,1856,1856,0
20240214,182800,1390488374,1856,1856,1856,1856,0
20240214,182700,1390488374,1856,1856,1856,1856,0
20240214,182600,1390488374,1856,1856,1856,1856,0
20240214,182500,1390488374,1856,1856,1856,1856,0
20240214,182400,1390488374,1856,1856,1856,1856,0
20240214,182300,1390488374,1856,1856,1856,1856,0
20240214,182200,1390488374,1856,1856,1856,1856,0
20240214,182100,1390488374,1856,1856,1856,1856,0
20240214,182000,1390488374,1856,1856,1856,1856,0
20240214,181900,1390488374,1856,1856,1856,1856,0
20240214,181800,1390488374,1856,1856,1856,1856,0
20240214,181700,1390488374,1856,1856,1856,1856,0
20240214,181600,1390488374,1856,1856,1856,1856,0
20240214,181500,1390488374,1856,1856,1856,1856,0
20240214,181400,1390488374,1856,1856,1856,1856,12356
20240214,181300,1390488374,1856,1856,1856,1856,0
20240214,181200,1390488374,1856,1856,1856,1856,0
20240214,181100,1390488374,1856,1856,1856,1856,0
20240214,181000,1390488374,1856,1856,1856,1856,0
20240214,180900,1390488374,1856,1856,1856,1856,0
20240214,180800,1390488374,1856,1856,1856,1856,0
20240214,180700,1390488374,1856,1856,1856,1856,0
20240214,180600,1390488374,1856,1856,1856,1856,0
20240214,180500,1390488374,1856,1856,1856,1856,0
20240214,180400,1390488374,1856,1856,1856,1856,0
20240214,180300,1390488374,1856,1856,1856,1856,0
20240214,180200,1390488374,1856,1856,1856,1856,0
20240214,180100,1390488374,1856,1856,1856,1856,0
20240214,180000,1390488374,1856,1856,1856,1856,0
20240214,175900,1390488374,1856,1856,1856,1856,0
20240214,175800,1390488374,1856,1856,1856,1856,0
20240214,175700,1390488374,1856,1856,1856,1856,0
20240214,175600,1390488374,1856,1856,1856,1856,0
20240214,175500,1390488374,1856,1856,1856,1856,0
20240214,175400,1390488374,1856,1856,1856,1856,0
20240214,175300,1390488374,1856,1856,1856,1856,0
20240214,175200,1390488374,1856,1856,1856,1856,0
20240214,175100,1390488374,1856,1856,1856,1856,0
20240214,175000,1390488374,1856,1856,1856,1856,0
20240214,174900,1390488374,1856,1856,1856,1856,0
20240214,174800,1390488374,1856,1856,1856,1856,0
20240214,174700,1390488374,1856,1856,1856,1856,0
20240214,174600,1390488374,1856,1856,1856,1856,0
20240214,174500,1390488374,1856,1856,1856,1856,0
20240214,174400,1390488374,1856,1856,1856,1856,12356
20240214,174300,1390488374,1856,1856,1856,1856,0
20240214,174200,1390488374,1856,1856,1856,1856,0
20240214,174100,1390488374,1856,1856,1856,1856,0
20240214,174000,1390488374,1856,1856,1856,1856,0
20240214,173900,1390488374,1856,1856,1856,1856,0
20240214,173800,1390488374,1856,1856,1856,1856,0
20240214,173700,1390488374,1856,1856,1856,1856,0
20240214,173600,1390488374,1856,1856,1856,1856,0
20240214,173500,1390488374,1856,1856,1856,1856,0
20240214,173400,1390488374,1856,1856,1856,1856,0
20240214,173300,1390488374,1856,1856,1856,1856,0
20240214,173200,1390488374,1856,1856,1856,1856,0
20240214,173100,1390488374,1856,1856,1856,1856,0
20240214,173000,1390488374,1856,1856,1856,1856,0
20240214,172900,1390488374,1856,1856,1856,1856,0
20240214,172800,1390488374,1856,1856,1856,1856,0
20240214,172700,1390488374,1856,1856,1856,1856,0
20240214,172600,1390488374,1856,1856,1856,1856,0
20240214,172500,1390488374,1856,1856,1856,1856,0
20240214,172400,1390488374,1856,1856,1856,1856,0
20240214,172300,1390488374,1856,1856,1856,1856,0
20240214,172200,1390488374,1856,1856,1856,1856,0
20240214,172100,1390488374,1856,1856,1856,1856,0
20240214,172000,1390488374,1856,1856,1856,1856,0
20240214,171900,1390488374,1856,1856,1856,1856,0
20240214,171800,1390488374,1856,1856,1856,1856,0
20240214,171700,1390488374,1856,1856,1856,1856,0
20240214,171600,1390488374,1856,1856,1856,1856,0
20240214,171500,1390488374,1856,1856,1856,1856,0
20240214,171400,1390488374,1856,1856,1856,1856,12356
20240214,171300,1390488374,1856,1856,1856,1856,0
20240214,171200,1390488374,1856,1856,1856,1856,0
20240214,171100,1390488374,1856,1856,1856,1856,0
20240214,171000,1390488374,1856,1856,1856,1856,0
20240214,170900,1390488374,1856,1856,1856,1856,0
20240214,170800,1390488374,1856,1856,1856,1856,0
20240214,170700,1390488374,1856,1856,1856,1856,0
20240214,170600,1390488374,1856,1856,1856,1856,0
20240214,170500,1390488374,1856,1856,1856,1856,0
20240214,170400,1390488374,1856,1856,1856,1856,0
20240214,170300,1390488374,1856,1856,1856,1856,0
20240214,170200,1390488374,1856,1856,1856,1856,0
20240214,170100,1390488374,1856,1856,1856,1856,0
20240214,170000,1390488374,1856,1856,1856,1856,0
20240214,165900,1390488374,1856,1856,1856,1856,0
20240214,165800,1390488374,1856,1856,1856,1856,0
20240214,165700,1390488374,1856,1856,1856,1856,0
20240214,165600,1390488374,1856,1856,1856,1856,0
20240214,165500,1390488374,1856,1856,1856,1856,0
20240214,165400,1390488374,1856,1856,1856,1856,0
20240214,165300,1390488374,1856,1856,1856,1856,0
20240214,165200,1390488374,1856,1856,1856,1856,0
20240214,165100,1390488374,1856,1856,1856,1856,0
20240214,165000,1390488374,1856,1856,1856,1856,0
20240214,164900,1390488374,1856,1856,1856,1856,0
20240214,164800,1390488374,1856,1856,1856,1856,0
20240214,164700,1390488374,1856,1856,1856,1856,0
20240214,164600,1390488374,1856,1856,1856,1856,0
20240214,164500,1390488374,1856,1856,1856,1856,0
20240214,164400,1390488374,1856,1856,1856,1856,12356
20240214,164300,1390488374,1856,1856,1856,1856,0
20240214,164200,1390488374,1856,1856,1856,1856,0
20240214,164100,1390488374,1856,1856,1856,1856,0
20240214,164000,1390488374,1856,1856,1856,1856,0
20240214,163900,1390488374,1856,1856,1856,1856,0
20240214,163800,1390488374,1856,1856,1856,1856,0
20240214,163700,1390488374,1856,1856,1856,1856,0
20240214,163600,1390488374,1856,1856,1856,1856,0
20240214,163500,1390488374,1856,1856,1856,1856,0
20240214,163400,1390488374,1856,1856,1856,1856,0
20240214,163300,1390488374,1856,1856,1856,1856,0
20240214,163200,1390488374,1856,1856,1856,1856,0
20240214,163100,1390488374,1856,1856,1856,1856,0
20240214,163000,1390488374,1856,1856,1856,1856,0
20240214,162900,1390488374,1856,1856,1856,1856,0
20240214,162800,1390488374,1856,1856,1856,1856,0
20240214,162700,1390488374,1856,1856,1856,1856,0
20240214,162600,1390488374,1856,1856,1856,1856,0
20240214,162500,1390488374,1856,1856,1856,1856,0
20240214,162400,1390488374,1856,1856,1856,1856,0
20240214,162300,1390488374,1856,1856,1856,1856,0
20240214,162200,1390488374,1856,1856,1856,1856,0
20240214,162100,1390488374,1856,1856,1856,1856,0
20240214,162000,1390488374,1856,1856,1856,1856,0
20240214,161900,1390488374,1856,1856,1856,1856,0
20240214,161800,1390488374,1856,1856,1856,1856,0
20240214,161700,1390488374,1856,1856,1856,1856,0
20240214,161600,1390488374,1856,1856,1856,1856,0
20240214,161500,1390488374,1856,1856,1856,1856,0
20240214,161400,1390488374,1856,1856,1856,1856,12356
20240214,161300,1390488374,1856,1856,1856,1856,0
20240214,161200,1390488374,1856,1856,1856,1856,0
20240214,161100,1390488374,1856,1856,1856,1856,0
20240214,161000,1390488374,1856,1856,1856,1856,0
20240214,160900,1390488374,1856,1856,1856,1856,0
20240214,160800,1390488374,1856,1856,1856,1856,0
20240214,160700,1390488374,1856,1856,1856,1856,0
20240214,160600,1390488374,1856,1856,1856,1856,0
20240214,160500,1390488374,1856,1856,1856,1856,0
20240214,160400,1390488374,1856,1856,1856,1856,0
20240214,160300,1390488374,1856,1856,1856,1856,0
20240214,160200,1390488374,1856,1856,1856,1856,0
20240214,160100,1390488374,1856,1856,1856,1856,0
20240214,160000,1390488374,1856,1856,1856,1856,0
20240214,155900,1390488374,1856,1856,1856,1856,0
20240214,155800,1390488374,1856,1856,1856,1856,0
20240214,155700,1390488374,1856,1856,1856,1856,0
20240214,155600,1390488374,1856,1856,1856,1856,0
20240214,155500,1390488374,1856,1856,1856,1856,0
20240214,155400,1390488374,1856,1856,1856,1856,0
20240214,155300,1390488374,1856,1856,1856,1856,0
20240214,155200,1390488374,1856,1856,1856,1856,0
20240214,155100,1390488374,1856,1856,1856,1856,0
20240214,155000,1390488374,1856,1856,1856,1856,0
20240214,154900,1390488374,1856,1856,1856,1856,0
20240214,154800,1390488374,1856,1856,1856,1856,0
20240214,154700,1390488374,1856,1856,1856,1856,0
20240214,154600,1390488374,1856,1856,1856,1856,0
20240214,154500,1390488374,1856,1856,1856,1856,0
20240214,154400,1390488374,1856,1856,1856,1856,12356
20240214,154300,1390488374,1856,1856,1856,1856,0
20240214,154200,1390488374,1856,1856,1856,1856,0
20240214,154100,1390488374,1856,1856,1856,1856,0
20240214,154000,1390488374,1856,1856,1856,1856,0
20240214,153900,1390488374,1856,1856,1856,1856,0
20240214,153800,1390488374,1856,1856,1856,1856,0
20240214,153700,1390488374,1856,1856,1856,1856,0
20240214,153600,1390488374,1856,1856,1856,1856,0
20240214,153500,1390488374,1856,1856,1856,1856,0
20240214,153400,1390488374,1856,1856,1856,1856,0
20240214,153300,1390488374,1856,1856,1856,1856,0
20240214,153200,1390488374,1856,1856,1856,1856,0
20240214,153100,1390488374,1856,1856,1856,1856,0
20240214,153000,1390488374,1856,1856,1856,1856,12356
20240214,152900,1367555638,1870,1870,1870,1870,0
20240214,152800,1367555638,1870,1870,1870,1870,0
20240214,152700,1367555638,1870,1870,1870,1870,0
20240214,152600,1367555638,1870,1870,1870,1870,0
20240214,152500,1367555638,1870,1870,1870,1870,0
20240214,152400,1367555638,1870,1870,1870,1870,0
20240214,152300,1367555638,1870,1870,1870,1870,0
20240214,152200,1367555638,1870,1870,1870,1870,0
20240214,152100,1367555638,1870,1870,1870,1870,0
20240214,152000,1367555638,1870,1870,1870,1870,0
20240214,151900,1367555638,1870,1875,1879,1870,1074
20240214,151800,1365542120,1879,1874,1879,1873,2927
20240214,151700,1360053714,1879,1874,1879,1874,1080
20240214,151600,1358029394,1880,1874,1880,1873,184
20240214,151500,1357683791,1880,1877,1880,1875,3054
20240214,151400,1351949800,1876,1875,1876,1874,2767
20240214,151300,1346760952,1875,1870,1875,1870,3660
20240214,151200,1339912799,1865,1865,1865,1865,10
20240214,151100,1339894149,1870,1870,1870,1870,0
20240214,151000,1339894149,1870,1870,1870,1870,3
20240214,150900,1339888539,1861,1861,1861,1861,0
20240214,150800,1339888539,1861,1869,1870,1861,5729
20240214,150700,1329181349,1870,1870,1870,1870,0
20240214,150600,1329181349,1870,1870,1870,1870,0
20240214,150500,1329181349,1870,1873,1873,1870,9653
20240214,150400,1311130236,1872,1870,1872,1869,553
20240214,150300,1310096314,1870,1868,1870,1868,4700
20240214,150200,1301307393,1861,1860,1870,1860,5760
20240214,150100,1290538743,1860,1860,1860,1859,1330
20240214,150000,1288064977,1851,1848,1851,1848,1175
20240214,145900,1285891481,1845,1841,1845,1841,1742
20240214,145800,1282683483,1840,1840,1840,1840,1
20240214,145700,1282681643,1840,1841,1841,1840,1517
20240214,145600,1279889002,1840,1841,1841,1840,448
20240214,145500,1279064632,1840,1841,1841,1840,1020
20240214,145400,1277187776,1841,1848,1848,1841,691
20240214,145300,1275914931,1845,1845,1845,1845,0
20240214,145200,1275914931,1845,1845,1845,1845,325
20240214,145100,1275315306,1845,1852,1852,1845,2993
20240214,145000,1269781002,1851,1852,1852,1851,569
20240214,144900,1268727244,1850,1851,1851,1850,2463
20240214,144800,1264170374,1851,1851,1851,1851,0
20240214,144700,1264170374,1851,1857,1857,1851,5143
20240214,144600,1254646902,1860,1860,1860,1860,0
20240214,144500,1254646902,1860,1869,1869,1860,238
20240214,144400,1254204213,1866,1870,1870,1860,561
20240214,144300,1253158543,1870,1860,1870,1860,571
20240214,144200,1252091333,1866,1866,1866,1866,110
20240214,144100,1251886073,1865,1864,1865,1860,3117
20240214,144000,1246080196,1865,1865,1865,1865,0
20240214,143900,1246080196,1865,1865,1865,1865,1
20240214,143800,1246078331,1865,1865,1865,1865,0
20240214,143700,1246078331,1865,1862,1865,1862,40
20240214,143600,1246003758,1861,1861,1861,1861,26
20240214,143500,1245955372,1861,1861,1861,1861,688
20240214,143400,1244675004,1863,1863,1863,1863,23
20240214,143300,1244632155,1863,1866,1866,1863,648
20240214,143200,1243423430,1866,1873,1874,1866,3508
20240214,143100,1236852986,1873,1873,1874,1866,123
20240214,143000,1236622574,1874,1870,1874,1870,31
20240214,142900,1236564565,1868,1868,1868,1868,79
20240214,142800,1236416993,1865,1868,1868,1865,939
20240214,142700,1234663589,1868,1868,1868,1868,2
20240214,142600,1234659853,1870,1877,1877,1870,10
20240214,142500,1234641118,1878,1878,1878,1878,37
20240214,142400,1234571632,1880,1880,1880,1880,0
20240214,142300,1234571632,1880,1870,1880,1870,262
20240214,142200,1234079892,1863,1863,1863,1863,0
20240214,142100,1234079892,1863,1870,1870,1863,1264
20240214,142000,1231722876,1865,1865,1865,1865,0
20240214,141900,1231722876,1865,1875,1875,1865,1221
20240214,141800,1229439878,1875,1875,1875,1875,0
20240214,141700,1229439878,1875,1875,1875,1875,5
20240214,141600,1229430503,1875,1875,1875,1875,1
20240214,141500,1229428628,1878,1882,1882,1878,327
20240214,141400,1228814091,1882,1879,1882,1879,1293
20240214,141300,1226382047,1878,1877,1878,1877,162
20240214,141200,1226077916,1879,1880,1882,1879,4098
20240214,141100,1218371336,1880,1879,1880,1879,680
20240214,141000,1217093355,1879,1879,1879,1879,4
20240214,140900,1217085839,1873,1873,1873,1873,0
20240214,140800,1217085839,1873,1874,1874,1873,2000
20240214,140700,1213339615,1879,1879,1879,1879,1
20240214,140600,1213337736,1869,1880,1880,1869,1329
20240214,140500,1210842303,1879,1880,1881,1879,5194
20240214,140400,1201076277,1879,1877,1879,1877,1160
20240214,140300,1198896957,1878,1878,1878,1878,790
20240214,140200,1197413337,1877,1872,1877,1872,1802
20240214,140100,1194035405,1871,1867,1871,1867,1427
20240214,140000,1191366651,1866,1867,1867,1866,490
20240214,135900,1190451858,1866,1866,1866,1866,0
20240214,135800,1190451858,1866,1866,1866,1866,0
20240214,135700,1190451858,1866,1866,1866,1866,1
20240214,135600,1190449992,1865,1865,1865,1865,50
20240214,135500,1190356742,1865,1865,1865,1865,0
20240214,135400,1190356742,1865,1866,1866,1864,475
20240214,135300,1189470692,1866,1866,1866,1866,1855
20240214,135200,1186009262,1866,1866,1866,1866,223
20240214,135100,1185593144,1864,1864,1864,1864,0
20240214,135000,1185593144,1864,1864,1864,1864,0
20240214,134900,1185593144,1864,1866,1866,1864,1000
20240214,134800,1183728242,1868,1868,1868,1868,17
20240214,134700,1183696486,1868,1868,1868,1868,42
20240214,134600,1183618030,1865,1868,1868,1865,300
20240214,134500,1183058294,1868,1868,1868,1868,0
20240214,134400,1183058294,1868,1868,1868,1868,4
20240214,134300,1183050822,1864,1864,1864,1864,0
20240214,134200,1183050822,1864,1864,1864,1864,0
20240214,134100,1183050822,1864,1864,1864,1864,0
20240214,134000,1183050822,1864,1870,1871,1864,301
20240214,133900,1182487659,1869,1869,1869,1869,80
20240214,133800,1182338139,1869,1869,1869,1869,0
20240214,133700,1182338139,1869,1864,1869,1864,2249
20240214,133600,1178144546,1861,1861,1861,1861,998
20240214,133500,1176287268,1857,1857,1857,1857,0
20240214,133400,1176287268,1857,1857,1857,1857,0
20240214,133300,1176287268,1857,1857,1857,1857,188
20240214,133200,1175938152,1857,1857,1857,1857,0
20240214,133100,1175938152,1857,1861,1861,1857,24
20240214,133000,1175893580,1861,1860,1861,1857,5
20240214,132900,1175884285,1860,1863,1863,1860,4303
20240214,132800,1167877592,1864,1864,1864,1864,0
20240214,132700,1167877592,1864,1864,1864,1864,0
20240214,132600,1167877592,1864,1863,1864,1863,56
20240214,132500,1167773238,1862,1862,1862,1862,14
20240214,132400,1167747170,1863,1863,1863,1863,0
20240214,132300,1167747170,1863,1863,1863,1863,281
20240214,132200,1167223667,1863,1863,1863,1863,242
20240214,132100,1166772821,1861,1863,1863,1861,1202
20240214,132000,1164535735,1863,1864,1869,1863,913
20240214,131900,1162833724,1864,1864,1864,1861,887
20240214,131800,1161180926,1864,1864,1864,1864,291
20240214,131700,1160638502,1863,1864,1864,1863,961
20240214,131600,1158847199,1864,1864,1864,1864,65
20240214,131500,1158726039,1860,1863,1871,1860,636
20240214,131400,1157542232,1862,1868,1868,1862,5
20240214,131300,1157532910,1871,1865,1871,1860,2048
20240214,131200,1153716282,1871,1871,1871,1871,126
20240214,131100,1153480536,1865,1870,1870,1865,1573
20240214,131000,1150542449,1871,1871,1871,1871,20
20240214,130900,1150505029,1872,1873,1873,1872,44
20240214,130800,1150422637,1874,1876,1876,1874,612
20240214,130700,1149275038,1876,1874,1876,1874,966
20240214,130600,1147463892,1875,1875,1875,1875,100
20240214,130500,1147276392,1873,1873,1873,1868,300
20240214,130400,1146715263,1873,1873,1873,1873,1
20240214,130300,1146713390,1873,1873,1873,1873,389
20240214,130200,1145984793,1875,1873,1875,1873,150
20240214,130100,1145703839,1866,1866,1866,1864,4129
20240214,130000,1138004771,1866,1868,1868,1866,399
20240214,125900,1137259683,1869,1870,1870,1869,3333
20240214,125800,1131028324,1870,1873,1873,1870,768
20240214,125700,1129591354,1873,1873,1873,1870,3393
20240214,125600,1123241804,1871,1871,1871,1871,129
20240214,125500,1123000445,1877,1877,1877,1877,9
20240214,125400,1122983552,1877,1877,1877,1877,0
20240214,125300,1122983552,1877,1878,1878,1877,241
20240214,125200,1122531074,1878,1878,1878,1878,20
20240214,125100,1122493514,1878,1882,1882,1878,447
20240214,125000,1121654044,1882,1882,1882,1882,6
20240214,124900,1121642752,1878,1881,1882,1878,286
20240214,124800,1121104797,1880,1869,1880,1869,11235
20240214,124700,1100010086,1867,1869,1873,1867,4837
20240214,124600,1090965849,1869,1869,1869,1869,2
20240214,124500,1090962111,1869,1865,1869,1864,69
20240214,124400,1090833488,1862,1862,1862,1862,0
20240214,124300,1090833488,1862,1862,1862,1862,200
20240214,124200,1090461088,1872,1872,1872,1870,141
20240214,124100,1090197139,1872,1872,1872,1872,207
20240214,124000,1089809635,1872,1872,1872,1872,5
20240214,123900,1089800275,1873,1873,1873,1873,0
20240214,123800,1089800275,1873,1860,1873,1860,96
20240214,123700,1089621356,1860,1860,1860,1856,298
20240214,123600,1089068042,1860,1860,1860,1860,27
20240214,123500,1089017822,1860,1864,1864,1860,142
20240214,123400,1088753662,1864,1874,1874,1864,1875
20240214,123300,1085254061,1874,1876,1876,1874,358
20240214,123200,1084583159,1876,1875,1876,1875,2600
20240214,123100,1079705852,1875,1873,1875,1873,290
20240214,123000,1079162385,1870,1870,1870,1870,358
20240214,122900,1078492925,1877,1870,1877,1869,714
20240214,122800,1077156467,1870,1871,1877,1870,3155
20240214,122700,1071240955,1870,1858,1870,1856,4049
20240214,122600,1063680275,1867,1867,1867,1867,100
20240214,122500,1063493575,1867,1863,1868,1863,1521
20240214,122400,1060656455,1860,1854,1860,1854,11617
20240214,122300,1039075985,1854,1854,1854,1854,3
20240214,122200,1039070423,1854,1854,1854,1854,0
20240214,122100,1039070423,1854,1854,1854,1854,0
20240214,122000,1039070423,1854,1854,1854,1854,300
20240214,121900,1038514223,1854,1854,1854,1854,1
20240214,121800,1038512369,1855,1855,1855,1855,0
20240214,121700,1038512369,1855,1850,1855,1850,1925
20240214,121600,1034950369,1854,1855,1855,1854,1452
20240214,121500,1032257217,1855,1851,1855,1847,307
20240214,121400,1031689316,1855,1851,1855,1851,402
20240214,121300,1030943614,1858,1851,1858,1851,10
20240214,121200,1030925097,1850,1851,1853,1850,340
20240214,121100,1030295774,1850,1850,1850,1850,5
20240214,121000,1030286524,1850,1850,1850,1850,0
20240214,120900,1030286524,1850,1857,1857,1850,181
20240214,120800,1029950414,1848,1848,1848,1848,0
20240214,120700,1029950414,1848,1848,1848,1848,99
20240214,120600,1029767462,1848,1848,1848,1848,465
20240214,120500,1028908142,1847,1847,1847,1847,0
20240214,120400,1028908142,1847,1858,1858,1845,2241
20240214,120300,1024769107,1857,1846,1858,1845,1187
20240214,120200,1022577679,1845,1834,1855,1834,9592
20240214,120100,1004885001,1833,1832,1833,1832,153
20240214,120000,1004604675,1821,1821,1821,1821,542
20240214,115900,1003617693,1826,1826,1826,1826,0
20240214,115800,1003617693,1826,1826,1826,1826,0
20240214,115700,1003617693,1826,1826,1826,1826,0
20240214,115600,1003617693,1826,1820,1826,1820,168
20240214,115500,1003311016,1825,1825,1825,1825,4
20240214,115400,1003303716,1813,1813,1813,1813,200
20240214,115300,1002941116,1813,1835,1835,1806,3069
20240214,115200,997386288,1838,1835,1838,1835,67
20240214,115100,997263337,1835,1830,1835,1830,212
20240214,115000,996874622,1830,1819,1830,1819,1560
20240214,114900,994022469,1817,1804,1817,1804,128
20240214,114800,993790019,1806,1809,1809,1803,3475
20240214,114700,987513563,1809,1809,1815,1809,2135
20240214,114600,983649229,1806,1817,1817,1806,14
20240214,114500,983623879,1818,1818,1818,1818,0
20240214,114400,983623879,1818,1806,1818,1804,401
20240214,114300,982899507,1801,1801,1801,1801,0
20240214,114200,982899507,1801,1819,1820,1801,2245
20240214,114100,978828507,1819,1827,1827,1819,1458
20240214,114000,976172618,1830,1830,1830,1830,53
20240214,113900,976075628,1830,1830,1831,1830,634
20240214,113800,974915363,1835,1835,1835,1830,3012
20240214,113700,969393338,1840,1839,1840,1839,101
20240214,113600,969207557,1840,1822,1840,1821,735
20240214,113500,967866784,1821,1822,1822,1821,883
20240214,113400,966258819,1821,1822,1822,1821,369
20240214,113300,965586865,1822,1828,1828,1822,233
20240214,113200,965161816,1828,1830,1830,1828,113
20240214,113100,964955230,1830,1830,1830,1830,32
20240214,113000,964896670,1830,1830,1830,1830,1
20240214,112900,964894840,1830,1830,1830,1830,500
20240214,112800,963979840,1830,1842,1842,1830,246
20240214,112700,963527878,1836,1836,1836,1836,0
20240214,112600,963527878,1836,1831,1836,1831,2135
20240214,112500,959616039,1831,1829,1831,1828,1072
20240214,112400,957654367,1830,1830,1830,1830,0
20240214,112300,957654367,1830,1820,1830,1820,352
20240214,112200,957013227,1820,1820,1820,1820,33
20240214,112100,956953167,1820,1822,1831,1820,899
20240214,112000,955316651,1832,1832,1832,1832,0
20240214,111900,955316651,1832,1832,1832,1832,0
20240214,111800,955316651,1832,1827,1832,1820,1005
20240214,111700,953481922,1827,1827,1827,1827,306
20240214,111600,952922860,1827,1825,1839,1825,2193
20240214,111500,948894541,1827,1827,1827,1827,81
20240214,111400,948746554,1838,1838,1838,1838,2
20240214,111300,948742878,1829,1831,1831,1829,181
20240214,111200,948411621,1843,1843,1843,1843,0
20240214,111100,948411621,1843,1843,1843,1843,0
20240214,111000,948411621,1843,1843,1843,1843,0
20240214,110900,948411621,1843,1829,1843,1829,412
20240214,110800,947658059,1823,1835,1835,1823,1345
20240214,110700,945195275,1840,1840,1840,1840,772
20240214,110600,943774795,1840,1845,1845,1840,693
20240214,110500,942497075,1841,1849,1849,1841,1672
20240214,110400,939414426,1859,1859,1859,1848,418
20240214,110300,938641885,1859,1860,1860,1849,124
20240214,110200,938412346,1862,1862,1862,1856,2777
20240214,110100,933257220,1862,1855,1863,1855,110
20240214,110000,933053018,1855,1850,1855,1850,51
20240214,105900,932958663,1849,1849,1849,1843,1028
20240214,105800,931062535,1849,1841,1849,1841,201
20240214,105700,930692486,1841,1850,1850,1841,883
20240214,105600,929063209,1848,1853,1853,1848,416
20240214,105500,928293687,1865,1865,1865,1865,0
20240214,105400,928293687,1865,1865,1865,1865,1
20240214,105300,928291822,1854,1854,1854,1854,415
20240214,105200,927522412,1853,1858,1858,1853,378
20240214,105100,926820098,1850,1851,1859,1850,2550
20240214,105000,922098630,1851,1861,1861,1851,388
20240214,104900,921378359,1859,1858,1859,1858,348
20240214,104800,920731635,1859,1861,1861,1858,1141
20240214,104700,918610340,1862,1865,1877,1862,2124
20240214,104600,914645205,1877,1869,1877,1865,1491
20240214,104500,911858390,1863,1863,1863,1863,263
20240214,104400,911368421,1859,1859,1859,1859,269
20240214,104300,910868350,1859,1859,1859,1850,220
20240214,104200,910459643,1859,1859,1859,1857,2050
20240214,104100,906649496,1859,1859,1859,1859,747
20240214,104000,905260823,1859,1848,1859,1848,1866
20240214,103900,901794425,1850,1845,1853,1845,863
20240214,103800,900197800,1851,1843,1851,1842,347
20240214,103700,899558048,1832,1851,1851,1832,412
20240214,103600,898800686,1837,1859,1859,1837,3172
20240214,103500,892941673,1859,1865,1866,1859,3252
20240214,103400,886884184,1867,1866,1878,1864,1175
20240214,103300,884691455,1866,1876,1876,1866,2660
20240214,103200,879709500,1876,1879,1881,1875,1950
20240214,103100,876042313,1879,1877,1879,1877,473
20240214,103000,875154460,1877,1875,1881,1869,3419
20240214,102900,868744504,1876,1868,1881,1867,5486
20240214,102800,858440064,1881,1870,1887,1865,15068
20240214,102700,830152208,1864,1871,1873,1860,2026
20240214,102600,826367207,1875,1850,1875,1850,20263
20240214,102500,788746850,1850,1850,1850,1850,34
20240214,102400,788683950,1852,1852,1852,1852,543
20240214,102300,787678314,1851,1850,1851,1849,689
20240214,102200,786403586,1852,1844,1854,1831,19392
20240214,102100,750679283,1845,1837,1845,1837,345
20240214,102000,750044294,1837,1838,1838,1831,1545
20240214,101900,747205530,1838,1834,1845,1834,1621
20240214,101800,744224599,1835,1820,1835,1820,7886
20240214,101700,729826590,1820,1809,1820,1809,1582
20240214,101600,726955146,1811,1805,1811,1805,3604
20240214,101500,720448326,1805,1804,1805,1799,2789
20240214,101400,715416970,1804,1806,1806,1804,1615
20240214,101300,712501462,1808,1811,1811,1806,40
20240214,101200,712429205,1815,1814,1815,1814,120
20240214,101100,712211505,1815,1815,1815,1815,812
20240214,101000,710737725,1815,1805,1815,1805,1764
20240214,100900,707548307,1806,1807,1807,1806,426
20240214,100800,706778875,1807,1805,1807,1805,2327
20240214,100700,702575958,1806,1800,1806,1800,22
20240214,100600,702536352,1807,1807,1807,1807,150
20240214,100500,702265302,1807,1798,1808,1798,2864
20240214,100400,697097196,1797,1798,1798,1797,303
20240214,100300,696552412,1799,1797,1799,1797,847
20240214,100200,695029577,1798,1787,1798,1784,22087
20240214,100100,655588214,1786,1788,1799,1786,4533
20240214,100000,647469981,1795,1784,1798,1777,12656
20240214,095900,624907215,1783,1790,1792,1783,5692
20240214,095800,614733245,1790,1793,1798,1790,1600
20240214,095700,611863980,1798,1806,1806,1789,7776
20240214,095600,597887193,1806,1810,1810,1806,1426
20240214,095500,595308029,1810,1819,1819,1810,669
20240214,095400,594096472,1820,1807,1821,1800,7676
20240214,095300,580219178,1816,1821,1821,1805,3370
20240214,095200,574111022,1822,1845,1847,1821,6179
20240214,095100,562757425,1841,1853,1858,1840,1486
20240214,095000,560013919,1858,1857,1859,1837,1986
20240214,094900,556335146,1857,1857,1863,1818,17962
20240214,094800,522986519,1855,1825,1855,1825,7604
20240214,094700,508990102,1816,1840,1840,1813,3014
20240214,094600,503458533,1838,1805,1838,1805,10221
20240214,094500,484858360,1810,1807,1820,1805,7981
20240214,094400,470398744,1804,1821,1834,1777,30061
20240214,094300,416018644,1821,1867,1918,1820,100338
20240214,094200,227951746,1850,1799,1867,1799,24364
20240214,094100,183252669,1805,1770,1805,1770,18532
20240214,094000,149953863,1765,1780,1790,1764,4332
20240214,093900,142226503,1763,1763,1775,1763,4134
20240214,093800,134914498,1763,1763,1763,1762,1128
20240214,093700,132925971,1753,1753,1753,1753,222
20240214,093600,132536805,1750,1764,1764,1748,1809
20240214,093500,129357519,1764,1746,1765,1745,1422
20240214,093400,126864848,1747,1770,1796,1747,16510
20240214,093300,97580957,1800,1800,1800,1800,0
20240214,093200,97580957,1800,1769,1800,1769,9235
20240214,093100,81084008,1769,1751,1769,1751,5611
20240214,093000,71232897,1750,1744,1751,1744,4733
20240214,092900,62954114,1744,1745,1748,1738,8733
20240214,092800,47723742,1740,1730,1740,1730,1383
20240214,092700,45325686,1725,1708,1725,1707,5386
20240214,092600,36089096,1708,1695,1710,1690,2703
20240214,092500,31499850,1695,1665,1695,1665,6858
20240214,092400,19993248,1665,1665,1665,1665,483
20240214,092300,19189053,1665,1665,1665,1665,122
20240214,092200,18985923,1665,1665,1665,1665,0
20240214,092100,18985923,1665,1665,1665,1665,901
20240214,092000,17485758,1660,1660,1660,1660,154
20240214,091900,17230118,1651,1651,1651,1651,0
20240214,091800,17230118,1651,1651,1651,1651,0
20240214,091700,17230118,1651,1651,1651,1651,11
20240214,091600,17211957,1655,1650,1655,1648,1188
20240214,091500,15250498,1648,1648,1648,1648,1
20240214,091400,15248850,1651,1654,1654,1651,66
20240214,091300,15139881,1648,1648,1648,1648,0
20240214,091200,15139881,1648,1647,1654,1647,816
20240214,091100,13795071,1649,1650,1650,1649,2
20240214,091000,13791772,1617,1617,1617,1617,0
20240214,090900,13791772,1617,1632,1645,1617,3432
20240214,090800,8189394,1641,1641,1641,1641,105
20240214,090700,8017089,1631,1618,1631,1618,476
20240214,090600,7242053,1631,1631,1631,1631,945
20240214,090500,5700758,1631,1630,1631,1630,150
20240214,090400,5456208,1630,1630,1630,1609,687
20240214,090300,4337448,1631,1631,1631,1631,120
20240214,090200,4141728,1630,1630,1630,1600,1668
20240214,090100,1458930,1620,1630,1630,1620,523
20240214,090000,608350,1631,1640,1640,1631,371