KissMeData/025320/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,190900,17411205190,7350,7350,7350,7350,30614
20240214,190800,17411205190,7350,7350,7350,7350,0
20240214,190700,17411205190,7350,7350,7350,7350,0
20240214,190600,17411205190,7350,7350,7350,7350,0
20240214,190500,17411205190,7350,7350,7350,7350,0
20240214,190400,17411205190,7350,7350,7350,7350,0
20240214,190300,17411205190,7350,7350,7350,7350,0
20240214,190200,17411205190,7350,7350,7350,7350,0
20240214,190100,17411205190,7350,7350,7350,7350,0
20240214,190000,17411205190,7350,7350,7350,7350,0
20240214,185900,17411205190,7350,7350,7350,7350,0
20240214,185800,17411205190,7350,7350,7350,7350,0
20240214,185700,17411205190,7350,7350,7350,7350,0
20240214,185600,17411205190,7350,7350,7350,7350,0
20240214,185500,17411205190,7350,7350,7350,7350,0
20240214,185400,17411205190,7350,7350,7350,7350,0
20240214,185300,17411205190,7350,7350,7350,7350,0
20240214,185200,17411205190,7350,7350,7350,7350,0
20240214,185100,17411205190,7350,7350,7350,7350,0
20240214,185000,17411205190,7350,7350,7350,7350,0
20240214,184900,17411205190,7350,7350,7350,7350,0
20240214,184800,17411205190,7350,7350,7350,7350,0
20240214,184700,17411205190,7350,7350,7350,7350,0
20240214,184600,17411205190,7350,7350,7350,7350,0
20240214,184500,17411205190,7350,7350,7350,7350,0
20240214,184400,17411205190,7350,7350,7350,7350,0
20240214,184300,17411205190,7350,7350,7350,7350,0
20240214,184200,17411205190,7350,7350,7350,7350,0
20240214,184100,17411205190,7350,7350,7350,7350,0
20240214,184000,17411205190,7350,7350,7350,7350,0
20240214,183900,17411205190,7350,7350,7350,7350,30614
20240214,183800,17411205190,7350,7350,7350,7350,0
20240214,183700,17411205190,7350,7350,7350,7350,0
20240214,183600,17411205190,7350,7350,7350,7350,0
20240214,183500,17411205190,7350,7350,7350,7350,0
20240214,183400,17411205190,7350,7350,7350,7350,0
20240214,183300,17411205190,7350,7350,7350,7350,0
20240214,183200,17411205190,7350,7350,7350,7350,0
20240214,183100,17411205190,7350,7350,7350,7350,0
20240214,183000,17411205190,7350,7350,7350,7350,0
20240214,182900,17411205190,7350,7350,7350,7350,0
20240214,182800,17411205190,7350,7350,7350,7350,0
20240214,182700,17411205190,7350,7350,7350,7350,0
20240214,182600,17411205190,7350,7350,7350,7350,0
20240214,182500,17411205190,7350,7350,7350,7350,0
20240214,182400,17411205190,7350,7350,7350,7350,0
20240214,182300,17411205190,7350,7350,7350,7350,0
20240214,182200,17411205190,7350,7350,7350,7350,0
20240214,182100,17411205190,7350,7350,7350,7350,0
20240214,182000,17411205190,7350,7350,7350,7350,0
20240214,181900,17411205190,7350,7350,7350,7350,0
20240214,181800,17411205190,7350,7350,7350,7350,0
20240214,181700,17411205190,7350,7350,7350,7350,0
20240214,181600,17411205190,7350,7350,7350,7350,0
20240214,181500,17411205190,7350,7350,7350,7350,0
20240214,181400,17411205190,7350,7350,7350,7350,0
20240214,181300,17411205190,7350,7350,7350,7350,0
20240214,181200,17411205190,7350,7350,7350,7350,0
20240214,181100,17411205190,7350,7350,7350,7350,0
20240214,181000,17411205190,7350,7350,7350,7350,0
20240214,180900,17411205190,7350,7350,7350,7350,30614
20240214,180800,17411205190,7350,7350,7350,7350,0
20240214,180700,17411205190,7350,7350,7350,7350,0
20240214,180600,17411205190,7350,7350,7350,7350,0
20240214,180500,17411205190,7350,7350,7350,7350,0
20240214,180400,17411205190,7350,7350,7350,7350,0
20240214,180300,17411205190,7350,7350,7350,7350,0
20240214,180200,17411205190,7350,7350,7350,7350,0
20240214,180100,17411205190,7350,7350,7350,7350,0
20240214,180000,17411205190,7350,7350,7350,7350,0
20240214,175900,17411205190,7350,7350,7350,7350,0
20240214,175800,17411205190,7350,7350,7350,7350,0
20240214,175700,17411205190,7350,7350,7350,7350,0
20240214,175600,17411205190,7350,7350,7350,7350,0
20240214,175500,17411205190,7350,7350,7350,7350,0
20240214,175400,17411205190,7350,7350,7350,7350,0
20240214,175300,17411205190,7350,7350,7350,7350,0
20240214,175200,17411205190,7350,7350,7350,7350,0
20240214,175100,17411205190,7350,7350,7350,7350,0
20240214,175000,17411205190,7350,7350,7350,7350,0
20240214,174900,17411205190,7350,7350,7350,7350,0
20240214,174800,17411205190,7350,7350,7350,7350,0
20240214,174700,17411205190,7350,7350,7350,7350,0
20240214,174600,17411205190,7350,7350,7350,7350,0
20240214,174500,17411205190,7350,7350,7350,7350,0
20240214,174400,17411205190,7350,7350,7350,7350,0
20240214,174300,17411205190,7350,7350,7350,7350,0
20240214,174200,17411205190,7350,7350,7350,7350,0
20240214,174100,17411205190,7350,7350,7350,7350,0
20240214,174000,17411205190,7350,7350,7350,7350,0
20240214,173900,17411205190,7350,7350,7350,7350,30614
20240214,173800,17411205190,7350,7350,7350,7350,0
20240214,173700,17411205190,7350,7350,7350,7350,0
20240214,173600,17411205190,7350,7350,7350,7350,0
20240214,173500,17411205190,7350,7350,7350,7350,0
20240214,173400,17411205190,7350,7350,7350,7350,0
20240214,173300,17411205190,7350,7350,7350,7350,0
20240214,173200,17411205190,7350,7350,7350,7350,0
20240214,173100,17411205190,7350,7350,7350,7350,0
20240214,173000,17411205190,7350,7350,7350,7350,0
20240214,172900,17411205190,7350,7350,7350,7350,0
20240214,172800,17411205190,7350,7350,7350,7350,0
20240214,172700,17411205190,7350,7350,7350,7350,0
20240214,172600,17411205190,7350,7350,7350,7350,0
20240214,172500,17411205190,7350,7350,7350,7350,0
20240214,172400,17411205190,7350,7350,7350,7350,0
20240214,172300,17411205190,7350,7350,7350,7350,0
20240214,172200,17411205190,7350,7350,7350,7350,0
20240214,172100,17411205190,7350,7350,7350,7350,0
20240214,172000,17411205190,7350,7350,7350,7350,0
20240214,171900,17411205190,7350,7350,7350,7350,0
20240214,171800,17411205190,7350,7350,7350,7350,0
20240214,171700,17411205190,7350,7350,7350,7350,0
20240214,171600,17411205190,7350,7350,7350,7350,0
20240214,171500,17411205190,7350,7350,7350,7350,0
20240214,171400,17411205190,7350,7350,7350,7350,0
20240214,171300,17411205190,7350,7350,7350,7350,0
20240214,171200,17411205190,7350,7350,7350,7350,0
20240214,171100,17411205190,7350,7350,7350,7350,0
20240214,171000,17411205190,7350,7350,7350,7350,0
20240214,170900,17411205190,7350,7350,7350,7350,30614
20240214,170800,17411205190,7350,7350,7350,7350,0
20240214,170700,17411205190,7350,7350,7350,7350,0
20240214,170600,17411205190,7350,7350,7350,7350,0
20240214,170500,17411205190,7350,7350,7350,7350,0
20240214,170400,17411205190,7350,7350,7350,7350,0
20240214,170300,17411205190,7350,7350,7350,7350,0
20240214,170200,17411205190,7350,7350,7350,7350,0
20240214,170100,17411205190,7350,7350,7350,7350,0
20240214,170000,17411205190,7350,7350,7350,7350,0
20240214,165900,17411205190,7350,7350,7350,7350,0
20240214,165800,17411205190,7350,7350,7350,7350,0
20240214,165700,17411205190,7350,7350,7350,7350,0
20240214,165600,17411205190,7350,7350,7350,7350,0
20240214,165500,17411205190,7350,7350,7350,7350,0
20240214,165400,17411205190,7350,7350,7350,7350,0
20240214,165300,17411205190,7350,7350,7350,7350,0
20240214,165200,17411205190,7350,7350,7350,7350,0
20240214,165100,17411205190,7350,7350,7350,7350,0
20240214,165000,17411205190,7350,7350,7350,7350,0
20240214,164900,17411205190,7350,7350,7350,7350,0
20240214,164800,17411205190,7350,7350,7350,7350,0
20240214,164700,17411205190,7350,7350,7350,7350,0
20240214,164600,17411205190,7350,7350,7350,7350,0
20240214,164500,17411205190,7350,7350,7350,7350,0
20240214,164400,17411205190,7350,7350,7350,7350,0
20240214,164300,17411205190,7350,7350,7350,7350,0
20240214,164200,17411205190,7350,7350,7350,7350,0
20240214,164100,17411205190,7350,7350,7350,7350,0
20240214,164000,17411205190,7350,7350,7350,7350,0
20240214,163900,17411205190,7350,7350,7350,7350,30614
20240214,163800,17411205190,7350,7350,7350,7350,0
20240214,163700,17411205190,7350,7350,7350,7350,0
20240214,163600,17411205190,7350,7350,7350,7350,0
20240214,163500,17411205190,7350,7350,7350,7350,0
20240214,163400,17411205190,7350,7350,7350,7350,0
20240214,163300,17411205190,7350,7350,7350,7350,0
20240214,163200,17411205190,7350,7350,7350,7350,0
20240214,163100,17411205190,7350,7350,7350,7350,0
20240214,163000,17411205190,7350,7350,7350,7350,0
20240214,162900,17411205190,7350,7350,7350,7350,0
20240214,162800,17411205190,7350,7350,7350,7350,0
20240214,162700,17411205190,7350,7350,7350,7350,0
20240214,162600,17411205190,7350,7350,7350,7350,0
20240214,162500,17411205190,7350,7350,7350,7350,0
20240214,162400,17411205190,7350,7350,7350,7350,0
20240214,162300,17411205190,7350,7350,7350,7350,0
20240214,162200,17411205190,7350,7350,7350,7350,0
20240214,162100,17411205190,7350,7350,7350,7350,0
20240214,162000,17411205190,7350,7350,7350,7350,0
20240214,161900,17411205190,7350,7350,7350,7350,0
20240214,161800,17411205190,7350,7350,7350,7350,0
20240214,161700,17411205190,7350,7350,7350,7350,0
20240214,161600,17411205190,7350,7350,7350,7350,0
20240214,161500,17411205190,7350,7350,7350,7350,0
20240214,161400,17411205190,7350,7350,7350,7350,0
20240214,161300,17411205190,7350,7350,7350,7350,0
20240214,161200,17411205190,7350,7350,7350,7350,0
20240214,161100,17411205190,7350,7350,7350,7350,0
20240214,161000,17411205190,7350,7350,7350,7350,0
20240214,160900,17411205190,7350,7350,7350,7350,30614
20240214,160800,17411205190,7350,7350,7350,7350,0
20240214,160700,17411205190,7350,7350,7350,7350,0
20240214,160600,17411205190,7350,7350,7350,7350,0
20240214,160500,17411205190,7350,7350,7350,7350,0
20240214,160400,17411205190,7350,7350,7350,7350,0
20240214,160300,17411205190,7350,7350,7350,7350,0
20240214,160200,17411205190,7350,7350,7350,7350,0
20240214,160100,17411205190,7350,7350,7350,7350,0
20240214,160000,17411205190,7350,7350,7350,7350,0
20240214,155900,17411205190,7350,7350,7350,7350,0
20240214,155800,17411205190,7350,7350,7350,7350,0
20240214,155700,17411205190,7350,7350,7350,7350,0
20240214,155600,17411205190,7350,7350,7350,7350,0
20240214,155500,17411205190,7350,7350,7350,7350,0
20240214,155400,17411205190,7350,7350,7350,7350,0
20240214,155300,17411205190,7350,7350,7350,7350,0
20240214,155200,17411205190,7350,7350,7350,7350,0
20240214,155100,17411205190,7350,7350,7350,7350,0
20240214,155000,17411205190,7350,7350,7350,7350,0
20240214,154900,17411205190,7350,7350,7350,7350,0
20240214,154800,17411205190,7350,7350,7350,7350,0
20240214,154700,17411205190,7350,7350,7350,7350,0
20240214,154600,17411205190,7350,7350,7350,7350,0
20240214,154500,17411205190,7350,7350,7350,7350,0
20240214,154400,17411205190,7350,7350,7350,7350,0
20240214,154300,17411205190,7350,7350,7350,7350,0
20240214,154200,17411205190,7350,7350,7350,7350,0
20240214,154100,17411205190,7350,7350,7350,7350,0
20240214,154000,17411205190,7350,7350,7350,7350,0
20240214,153900,17411205190,7350,7350,7350,7350,30614
20240214,153800,17411205190,7350,7350,7350,7350,0
20240214,153700,17411205190,7350,7350,7350,7350,0
20240214,153600,17411205190,7350,7350,7350,7350,0
20240214,153500,17411205190,7350,7350,7350,7350,0
20240214,153400,17411205190,7350,7350,7350,7350,0
20240214,153300,17411205190,7350,7350,7350,7350,0
20240214,153200,17411205190,7350,7350,7350,7350,0
20240214,153100,17411205190,7350,7350,7350,7350,0
20240214,153000,17411205190,7350,7350,7350,7350,30614
20240214,152900,17186192290,7360,7360,7360,7360,0
20240214,152800,17186192290,7360,7360,7360,7360,0
20240214,152700,17186192290,7360,7360,7360,7360,0
20240214,152600,17186192290,7360,7360,7360,7360,0
20240214,152500,17186192290,7360,7360,7360,7360,0
20240214,152400,17186192290,7360,7360,7360,7360,0
20240214,152300,17186192290,7360,7360,7360,7360,0
20240214,152200,17186192290,7360,7360,7360,7360,0
20240214,152100,17186192290,7360,7360,7360,7360,0
20240214,152000,17186192290,7360,7360,7360,7360,0
20240214,151900,17186192290,7360,7370,7370,7350,6966
20240214,151800,17134925390,7370,7370,7380,7370,2230
20240214,151700,17118490260,7380,7360,7380,7360,4916
20240214,151600,17082282590,7360,7360,7360,7350,2467
20240214,151500,17064125680,7360,7360,7360,7360,3459
20240214,151400,17038667440,7350,7350,7360,7350,3683
20240214,151300,17011593130,7360,7360,7360,7350,12966
20240214,151200,16916292970,7350,7350,7360,7350,2123
20240214,151100,16900687910,7370,7370,7370,7340,4774
20240214,151000,16865572220,7370,7350,7370,7350,1929
20240214,150900,16851378920,7360,7360,7370,7350,10045
20240214,150800,16777465460,7360,7370,7370,7360,3510
20240214,150700,16751630400,7370,7370,7370,7350,5740
20240214,150600,16709413000,7370,7370,7370,7360,734
20240214,150500,16704009800,7360,7370,7380,7360,4584
20240214,150400,16670230880,7370,7380,7380,7370,1221
20240214,150300,16661225110,7380,7370,7380,7370,716
20240214,150200,16655942140,7370,7380,7380,7370,2086
20240214,150100,16640554710,7380,7380,7380,7340,12904
20240214,150000,16545633340,7380,7370,7380,7370,97
20240214,145900,16544918420,7370,7380,7380,7370,98
20240214,145800,16544196060,7380,7380,7390,7380,686
20240214,145700,16539131990,7380,7370,7380,7370,3921
20240214,145600,16510208810,7370,7360,7370,7360,3299
20240214,145500,16485900120,7370,7360,7370,7360,936
20240214,145400,16479010190,7360,7380,7380,7350,2189
20240214,145300,16462878270,7380,7360,7380,7360,5264
20240214,145200,16424121030,7360,7360,7360,7360,4565
20240214,145100,16390522630,7370,7380,7380,7370,5030
20240214,145000,16353445150,7380,7370,7380,7370,699
20240214,144900,16348293450,7370,7370,7380,7370,2640
20240214,144800,16328834550,7380,7380,7380,7380,2390
20240214,144700,16311196350,7370,7370,7380,7370,406
20240214,144600,16308203130,7370,7380,7380,7370,1801
20240214,144500,16294926590,7380,7380,7380,7380,218
20240214,144400,16293317750,7370,7380,7390,7370,5395
20240214,144300,16253500740,7390,7380,7390,7380,31
20240214,144200,16253271850,7380,7390,7390,7380,246
20240214,144100,16251456040,7380,7380,7390,7380,3624
20240214,144000,16224708900,7380,7390,7390,7380,2535
20240214,143900,16205999680,7390,7380,7390,7380,2171
20240214,143800,16189956130,7380,7390,7390,7380,4606
20240214,143700,16155923670,7390,7390,7390,7380,1009
20240214,143600,16148467420,7390,7400,7400,7380,1516
20240214,143500,16137264170,7390,7370,7390,7370,2587
20240214,143400,16118149440,7370,7390,7390,7370,9109
20240214,143300,16050946050,7390,7390,7390,7380,3728
20240214,143200,16023419210,7390,7390,7400,7390,3114
20240214,143100,16000406650,7400,7400,7410,7400,2612
20240214,143000,15981076620,7410,7410,7410,7400,989
20240214,142900,15973755390,7410,7380,7410,7380,8046
20240214,142800,15914246040,7390,7380,7390,7380,2241
20240214,142700,15897695050,7380,7380,7380,7380,154
20240214,142600,15896558530,7380,7380,7390,7380,2026
20240214,142500,15881606450,7380,7390,7390,7380,6997
20240214,142400,15829968490,7390,7400,7400,7390,2367
20240214,142300,15812475360,7400,7400,7400,7400,19
20240214,142200,15812334760,7400,7400,7400,7400,630
20240214,142100,15807672760,7400,7400,7400,7390,375
20240214,142000,15804901260,7390,7380,7400,7380,3173
20240214,141900,15781481860,7400,7390,7400,7380,2297
20240214,141800,15764510990,7390,7390,7390,7390,8588
20240214,141700,15701045670,7390,7390,7390,7380,43
20240214,141600,15700728120,7390,7370,7390,7370,1094
20240214,141500,15692655240,7380,7380,7380,7380,377
20240214,141400,15689872980,7370,7380,7380,7370,751
20240214,141300,15684336260,7380,7380,7390,7380,3921
20240214,141200,15655398780,7380,7380,7390,7380,2061
20240214,141100,15640188000,7390,7380,7390,7380,26
20240214,141000,15639995990,7390,7380,7390,7380,741
20240214,140900,15634527390,7380,7370,7380,7370,1977
20240214,140800,15619950270,7370,7370,7380,7370,9102
20240214,140700,15552856830,7370,7380,7380,7370,354
20240214,140600,15550245310,7380,7370,7380,7370,641
20240214,140500,15545516580,7370,7370,7370,7370,409
20240214,140400,15542502250,7370,7380,7380,7370,628
20240214,140300,15537869670,7380,7380,7380,7380,6
20240214,140200,15537825390,7380,7380,7380,7380,829
20240214,140100,15531707370,7380,7380,7390,7370,2736
20240214,140000,15511535670,7380,7380,7380,7380,396
20240214,135900,15508613190,7380,7390,7390,7380,4324
20240214,135800,15476702030,7370,7380,7390,7370,484
20240214,135700,15473129100,7380,7380,7380,7380,210
20240214,135600,15471579300,7380,7380,7380,7380,402
20240214,135500,15468612540,7380,7390,7390,7380,207
20240214,135400,15467084310,7380,7380,7380,7380,22
20240214,135300,15466921950,7380,7380,7380,7380,290
20240214,135200,15464781750,7380,7370,7380,7370,2717
20240214,135100,15444739860,7360,7360,7360,7360,336
20240214,135000,15442266900,7360,7380,7380,7360,5238
20240214,134900,15403658230,7380,7380,7380,7380,2777
20240214,134800,15383163970,7390,7380,7390,7380,510
20240214,134700,15379397070,7380,7390,7390,7380,74
20240214,134600,15378850300,7390,7390,7390,7380,2932
20240214,134500,15357183110,7390,7390,7390,7380,699
20240214,134400,15352017530,7390,7390,7390,7390,276
20240214,134300,15349977890,7380,7370,7380,7370,5953
20240214,134200,15306053100,7360,7370,7370,7360,107
20240214,134100,15305265480,7370,7370,7370,7350,1445
20240214,134000,15294644630,7370,7370,7370,7370,994
20240214,133900,15287318850,7350,7360,7380,7350,2286
20240214,133800,15270468230,7350,7350,7370,7350,6888
20240214,133700,15219727180,7350,7360,7360,7350,148
20240214,133600,15218638900,7350,7360,7360,7340,18131
20240214,133500,15085321520,7340,7350,7360,7340,2132
20240214,133400,15069649580,7350,7360,7360,7350,1454
20240214,133300,15058962510,7350,7350,7350,7350,1016
20240214,133200,15051494910,7350,7350,7360,7350,7811
20240214,133100,14994008630,7350,7360,7360,7350,211
20240214,133000,14992456280,7360,7350,7360,7350,1777
20240214,132900,14979394780,7360,7350,7360,7350,58
20240214,132800,14978968180,7350,7360,7360,7350,489
20240214,132700,14975373380,7350,7360,7360,7350,642
20240214,132600,14970648660,7370,7360,7370,7360,1940
20240214,132500,14956370220,7360,7360,7360,7360,85
20240214,132400,14955744620,7350,7350,7370,7350,1817
20240214,132300,14942388960,7360,7360,7370,7360,1104
20240214,132200,14934263400,7360,7350,7360,7350,2904
20240214,132100,14912906780,7350,7370,7370,7350,2442
20240214,132000,14894941010,7370,7370,7370,7370,250
20240214,131900,14893098510,7360,7360,7360,7360,304
20240214,131800,14890861070,7350,7330,7350,7330,335
20240214,131700,14888400240,7330,7330,7340,7330,1697
20240214,131600,14875947560,7330,7330,7340,7320,3597
20240214,131500,14849570760,7330,7340,7340,7330,3856
20240214,131400,14821300510,7330,7330,7340,7330,4686
20240214,131300,14786949100,7340,7340,7340,7340,384
20240214,131200,14784130540,7340,7370,7380,7340,20423
20240214,131100,14633867210,7360,7360,7370,7360,1220
20240214,131000,14624888000,7360,7360,7360,7360,301
20240214,130900,14622672640,7360,7360,7370,7360,725
20240214,130800,14617336630,7360,7370,7370,7360,97
20240214,130700,14616622240,7370,7370,7370,7360,1667
20240214,130600,14604351680,7370,7360,7380,7360,237
20240214,130500,14602604960,7370,7370,7370,7350,4124
20240214,130400,14572269330,7360,7360,7360,7350,2000
20240214,130300,14557563450,7360,7360,7370,7360,1341
20240214,130200,14547692950,7380,7370,7380,7360,1784
20240214,130100,14534544790,7370,7370,7370,7370,100
20240214,130000,14533807790,7370,7370,7370,7370,90
20240214,125900,14533144490,7370,7350,7370,7350,1714
20240214,125800,14520532330,7350,7360,7370,7350,784
20240214,125700,14514762190,7360,7360,7360,7350,4322
20240214,125600,14482953270,7360,7350,7360,7350,230
20240214,125500,14481262670,7350,7350,7360,7350,3126
20240214,125400,14458286550,7360,7350,7360,7340,1617
20240214,125300,14446402730,7350,7350,7350,7350,1552
20240214,125200,14434995530,7360,7350,7360,7350,1228
20240214,125100,14425969700,7340,7350,7350,7340,534
20240214,125000,14422049370,7350,7350,7350,7340,2318
20240214,124900,14405012180,7350,7350,7350,7350,262
20240214,124800,14403086480,7350,7350,7350,7350,785
20240214,124700,14397316730,7350,7350,7350,7340,620
20240214,124600,14392762120,7360,7350,7360,7350,732
20240214,124500,14387381770,7350,7350,7350,7350,100
20240214,124400,14386646770,7350,7360,7360,7340,1500
20240214,124300,14375634360,7360,7340,7360,7340,1193
20240214,124200,14366877700,7340,7340,7340,7330,1573
20240214,124100,14355333970,7340,7330,7340,7330,842
20240214,124000,14349154290,7330,7350,7350,7330,4333
20240214,123900,14317343970,7350,7360,7370,7350,5638
20240214,123800,14275886770,7350,7350,7360,7350,57
20240214,123700,14275467320,7360,7350,7360,7350,264
20240214,123600,14273524300,7350,7340,7360,7340,6174
20240214,123500,14228145850,7330,7340,7340,7330,3584
20240214,123400,14201866600,7340,7360,7360,7340,942
20240214,123300,14194945870,7360,7360,7360,7340,1056
20240214,123200,14187183800,7360,7350,7360,7350,2078
20240214,123100,14171895020,7350,7350,7350,7340,3048
20240214,123000,14149492310,7350,7330,7350,7320,3211
20240214,122900,14125940320,7330,7330,7330,7320,2853
20240214,122800,14105044830,7330,7340,7340,7330,1287
20240214,122700,14095605350,7330,7330,7340,7320,5338
20240214,122600,14056476400,7330,7320,7330,7320,1844
20240214,122500,14042971500,7320,7320,7320,7310,2125
20240214,122400,14027417340,7320,7300,7320,7290,6901
20240214,122300,13976972370,7290,7300,7310,7290,7443
20240214,122200,13922644060,7310,7310,7320,7300,4033
20240214,122100,13893182130,7310,7310,7310,7300,1222
20240214,122000,13884260560,7300,7300,7300,7290,3698
20240214,121900,13857270850,7300,7330,7330,7290,34103
20240214,121800,13608050040,7330,7340,7340,7320,5058
20240214,121700,13570975570,7340,7340,7350,7330,2208
20240214,121600,13554770350,7340,7340,7340,7330,1069
20240214,121500,13546923920,7340,7330,7340,7330,745
20240214,121400,13541461330,7330,7350,7350,7330,7013
20240214,121300,13490030350,7350,7350,7350,7340,1212
20240214,121200,13481122650,7350,7340,7350,7340,2154
20240214,121100,13465308530,7340,7340,7340,7340,1225
20240214,121000,13456317030,7340,7330,7340,7330,3643
20240214,120900,13429613210,7330,7330,7340,7320,2766
20240214,120800,13409338730,7330,7340,7340,7320,3864
20240214,120700,13381014400,7340,7330,7340,7330,4690
20240214,120600,13346625630,7330,7340,7340,7330,2132
20240214,120500,13330994820,7340,7340,7340,7330,11931
20240214,120400,13243526780,7330,7340,7340,7330,2181
20240214,120300,13227527320,7350,7350,7350,7350,130
20240214,120200,13226571820,7350,7340,7350,7340,1478
20240214,120100,13215708780,7330,7330,7350,7330,1132
20240214,120000,13207403250,7340,7340,7340,7330,1489
20240214,115900,13196476290,7330,7340,7340,7330,3682
20240214,115800,13169483810,7330,7330,7340,7330,3167
20240214,115700,13146269380,7330,7330,7330,7320,3781
20240214,115600,13118580550,7330,7340,7340,7320,5533
20240214,115500,13078013100,7350,7340,7350,7340,204
20240214,115400,13076514060,7350,7350,7360,7340,688
20240214,115300,13071457750,7360,7350,7360,7350,299
20240214,115200,13069259980,7360,7330,7360,7330,6481
20240214,115100,13021678150,7320,7320,7320,7310,1138
20240214,115000,13013348970,7310,7320,7330,7310,3476
20240214,114900,12987920290,7330,7320,7330,7320,3758
20240214,114800,12960387450,7320,7330,7340,7320,6636
20240214,114700,12911762210,7340,7310,7340,7310,6385
20240214,114600,12865030030,7310,7300,7310,7300,10578
20240214,114500,12787792520,7300,7340,7350,7300,46999
20240214,114400,12443733320,7350,7350,7350,7350,3609
20240214,114300,12417207170,7360,7360,7370,7350,906
20240214,114200,12410544940,7360,7360,7360,7350,8670
20240214,114100,12346810510,7360,7370,7370,7350,8199
20240214,114000,12286462510,7370,7360,7370,7350,13309
20240214,113900,12188498140,7370,7360,7370,7350,7440
20240214,113800,12133727560,7350,7370,7380,7350,7706
20240214,113700,12076966850,7370,7370,7380,7370,7401
20240214,113600,12022421350,7380,7380,7390,7380,6529
20240214,113500,11974236820,7390,7390,7400,7380,4685
20240214,113400,11939614010,7400,7380,7400,7380,1193
20240214,113300,11930801400,7390,7400,7400,7380,6991
20240214,113200,11879137050,7400,7400,7400,7400,2025
20240214,113100,11864152050,7420,7410,7420,7400,19
20240214,113000,11864011340,7410,7400,7410,7400,127
20240214,112900,11863070730,7400,7400,7420,7400,344
20240214,112800,11860523470,7400,7400,7410,7390,912
20240214,112700,11853780010,7400,7390,7400,7390,630
20240214,112600,11849120210,7390,7400,7410,7390,2367
20240214,112500,11831594940,7410,7400,7410,7390,1762
20240214,112400,11818561760,7400,7390,7400,7390,839
20240214,112300,11812361410,7410,7400,7410,7400,575
20240214,112200,11808106350,7390,7400,7400,7390,659
20240214,112100,11803230990,7400,7410,7420,7400,5516
20240214,112000,11762391180,7420,7410,7420,7410,174
20240214,111900,11761101810,7420,7410,7420,7410,485
20240214,111800,11757503960,7410,7410,7410,7410,482
20240214,111700,11753932340,7410,7400,7410,7400,1859
20240214,111600,11740158250,7410,7400,7410,7400,229
20240214,111500,11738462950,7390,7410,7410,7390,2789
20240214,111400,11717825810,7390,7400,7410,7390,1458
20240214,111300,11707038830,7400,7390,7400,7390,362
20240214,111200,11704363200,7400,7400,7400,7390,609
20240214,111100,11699856700,7400,7400,7400,7400,2456
20240214,111000,11681682300,7400,7400,7400,7390,4790
20240214,110900,11646253560,7400,7400,7400,7390,2992
20240214,110800,11624131450,7400,7410,7420,7400,4057
20240214,110700,11594109050,7420,7410,7420,7410,1476
20240214,110600,11583171170,7400,7420,7420,7380,16010
20240214,110500,11464742930,7410,7400,7420,7400,593
20240214,110400,11460349070,7410,7410,7420,7400,2370
20240214,110300,11442808330,7400,7430,7430,7400,21536
20240214,110200,11283393990,7430,7420,7430,7410,1880
20240214,110100,11269447580,7420,7440,7440,7420,31786
20240214,110000,11033578820,7440,7430,7440,7420,7745
20240214,105900,10976052440,7430,7430,7430,7420,708
20240214,105800,10970793000,7430,7420,7430,7410,1781
20240214,105700,10957582170,7410,7420,7440,7410,2924
20240214,105600,10935868680,7400,7440,7450,7390,26988
20240214,105500,10735887840,7440,7440,7450,7430,4838
20240214,105400,10699916620,7440,7460,7460,7440,6919
20240214,105300,10648387640,7460,7460,7460,7460,273
20240214,105200,10646351060,7470,7470,7470,7460,415
20240214,105100,10643253090,7470,7460,7470,7460,1664
20240214,105000,10630838310,7470,7460,7470,7460,1228
20240214,104900,10621669140,7460,7460,7470,7460,1517
20240214,104800,10610342200,7470,7460,7470,7450,4488
20240214,104700,10576871240,7460,7470,7470,7460,3150
20240214,104600,10553361530,7470,7460,7470,7460,743
20240214,104500,10547813620,7460,7480,7480,7460,2027
20240214,104400,10532674880,7480,7480,7480,7470,787
20240214,104300,10526793000,7480,7490,7490,7480,4611
20240214,104200,10492259520,7490,7500,7500,7490,2704
20240214,104100,10471993600,7500,7490,7500,7490,1448
20240214,104000,10461145370,7500,7500,7500,7490,1918
20240214,103900,10446762870,7500,7500,7500,7490,1802
20240214,103800,10433258100,7500,7500,7510,7490,11960
20240214,103700,10343532840,7500,7510,7510,7500,3662
20240214,103600,10316065100,7520,7510,7520,7500,1492
20240214,103500,10304870640,7510,7510,7510,7510,3176
20240214,103400,10281018880,7510,7510,7520,7510,4582
20240214,103300,10246566670,7510,7500,7510,7490,2291
20240214,103200,10229371130,7500,7480,7510,7480,4164
20240214,103100,10198121670,7480,7490,7490,7480,2792
20240214,103000,10177218130,7510,7500,7510,7500,380
20240214,102900,10174367350,7500,7500,7500,7500,253
20240214,102800,10172469850,7500,7490,7510,7490,183
20240214,102700,10171097640,7490,7510,7510,7490,1099
20240214,102600,10162860390,7500,7510,7520,7500,1462
20240214,102500,10151880690,7500,7500,7520,7500,7101
20240214,102400,10098571550,7500,7480,7500,7480,1294
20240214,102300,10088876390,7480,7500,7500,7480,5456
20240214,102200,10047975200,7500,7500,7500,7480,3272
20240214,102100,10023462030,7500,7500,7500,7500,881
20240214,102000,10016854530,7500,7500,7500,7500,881
20240214,101900,10010247030,7500,7500,7510,7500,4163
20240214,101800,9978992370,7500,7500,7500,7500,1879
20240214,101700,9964899870,7510,7510,7510,7500,1476
20240214,101600,9953816320,7500,7520,7520,7500,3196
20240214,101500,9929843720,7500,7520,7520,7500,6123
20240214,101400,9883877190,7520,7530,7530,7520,1111
20240214,101300,9875521870,7530,7520,7530,7520,6194
20240214,101200,9828911870,7520,7520,7530,7520,2592
20240214,101100,9809418920,7530,7520,7530,7520,4108
20240214,101000,9778525490,7520,7510,7530,7510,5415
20240214,100900,9737835410,7520,7540,7540,7510,923
20240214,100800,9730891710,7530,7510,7530,7510,4395
20240214,100700,9697814610,7520,7530,7530,7510,1122
20240214,100600,9689377510,7530,7530,7530,7530,2278
20240214,100500,9672224170,7530,7520,7540,7520,6241
20240214,100400,9625228160,7510,7500,7510,7490,1987
20240214,100300,9610311830,7510,7480,7510,7470,4488
20240214,100200,9576680090,7480,7470,7480,7470,579
20240214,100100,9572354380,7470,7470,7490,7450,2335
20240214,100000,9554929280,7480,7530,7530,7480,14435
20240214,095900,9446706150,7510,7520,7540,7500,7412
20240214,095800,9390981750,7530,7520,7540,7520,5946
20240214,095700,9346230460,7530,7530,7530,7520,3715
20240214,095600,9318257600,7530,7520,7540,7520,2286
20240214,095500,9301044400,7520,7530,7530,7510,1307
20240214,095400,9291215090,7520,7530,7530,7520,4132
20240214,095300,9260121700,7530,7540,7550,7530,4740
20240214,095200,9224401770,7550,7550,7580,7550,15912
20240214,095100,9104013280,7550,7510,7560,7510,23539
20240214,095000,8926675290,7510,7500,7530,7490,23883
20240214,094900,8747436000,7490,7480,7500,7480,3893
20240214,094800,8718277990,7480,7460,7480,7460,17044
20240214,094700,8590834960,7470,7460,7480,7460,9774
20240214,094600,8517775900,7460,7460,7460,7440,4342
20240214,094500,8485433740,7460,7420,7470,7420,7323
20240214,094400,8430837290,7420,7430,7430,7410,2747
20240214,094300,8410455880,7410,7420,7430,7400,7976
20240214,094200,8351316610,7420,7430,7430,7420,3966
20240214,094100,8321880610,7430,7450,7450,7430,7893
20240214,094000,8263175190,7450,7450,7460,7430,3332
20240214,093900,8238347430,7450,7460,7460,7430,5495
20240214,093800,8197384170,7460,7420,7470,7420,18609
20240214,093700,8059188900,7410,7390,7410,7380,10263
20240214,093600,7983275540,7390,7390,7400,7390,1952
20240214,093500,7968849440,7390,7400,7400,7390,2136
20240214,093400,7953049640,7400,7400,7420,7400,4259
20240214,093300,7921525970,7410,7400,7410,7400,1269
20240214,093200,7912124430,7400,7410,7410,7390,12317
20240214,093100,7820925790,7410,7390,7410,7390,5848
20240214,093000,7777681700,7390,7380,7390,7380,1165
20240214,092900,7769080060,7390,7360,7390,7350,12509
20240214,092800,7676870020,7360,7350,7380,7350,5611
20240214,092700,7635583630,7350,7330,7350,7330,7837
20240214,092600,7578004730,7340,7380,7380,7330,22362
20240214,092500,7413723490,7380,7390,7400,7380,6007
20240214,092400,7369340130,7400,7400,7420,7400,15198
20240214,092300,7256741110,7400,7370,7410,7370,21460
20240214,092200,7098084290,7340,7340,7380,7330,15927
20240214,092100,6981080830,7340,7400,7400,7330,70976
20240214,092000,6459301390,7400,7400,7410,7380,14325
20240214,091900,6353444830,7410,7420,7430,7390,30529
20240214,091800,6127373990,7430,7420,7430,7410,8818
20240214,091700,6061875510,7420,7400,7420,7390,9474
20240214,091600,5991746790,7390,7400,7410,7380,20838
20240214,091500,5837721280,7390,7430,7440,7390,20479
20240214,091400,5685917850,7430,7400,7430,7390,13472
20240214,091300,5586061040,7400,7410,7410,7380,21573
20240214,091200,5426458240,7410,7440,7450,7400,47673
20240214,091100,5072853980,7430,7450,7460,7420,19293
20240214,091000,4929427460,7450,7480,7490,7420,41566
20240214,090900,4619951900,7480,7500,7530,7480,11722
20240214,090800,4532043130,7500,7460,7500,7440,29049
20240214,090700,4315564260,7460,7530,7550,7460,53167
20240214,090600,3916562080,7550,7590,7600,7510,45263
20240214,090500,3575278140,7600,7650,7650,7570,45829
20240214,090400,3226711830,7650,7630,7650,7560,54755
20240214,090300,2810034730,7600,7720,7730,7600,93365
20240214,090200,2094187960,7720,7550,7740,7510,98174
20240214,090100,1345044570,7530,7570,7570,7490,51506
20240214,090000,956683300,7570,7500,7580,7440,127416