KissMeData/059270/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,193800,11983633440,13740,13740,13740,13740,24407
20240214,193700,11983633440,13740,13740,13740,13740,0
20240214,193600,11983633440,13740,13740,13740,13740,0
20240214,193500,11983633440,13740,13740,13740,13740,0
20240214,193400,11983633440,13740,13740,13740,13740,0
20240214,193300,11983633440,13740,13740,13740,13740,0
20240214,193200,11983633440,13740,13740,13740,13740,0
20240214,193100,11983633440,13740,13740,13740,13740,0
20240214,193000,11983633440,13740,13740,13740,13740,0
20240214,192900,11983633440,13740,13740,13740,13740,0
20240214,192800,11983633440,13740,13740,13740,13740,0
20240214,192700,11983633440,13740,13740,13740,13740,0
20240214,192600,11983633440,13740,13740,13740,13740,0
20240214,192500,11983633440,13740,13740,13740,13740,0
20240214,192400,11983633440,13740,13740,13740,13740,0
20240214,192300,11983633440,13740,13740,13740,13740,0
20240214,192200,11983633440,13740,13740,13740,13740,0
20240214,192100,11983633440,13740,13740,13740,13740,0
20240214,192000,11983633440,13740,13740,13740,13740,0
20240214,191900,11983633440,13740,13740,13740,13740,0
20240214,191800,11983633440,13740,13740,13740,13740,0
20240214,191700,11983633440,13740,13740,13740,13740,0
20240214,191600,11983633440,13740,13740,13740,13740,0
20240214,191500,11983633440,13740,13740,13740,13740,0
20240214,191400,11983633440,13740,13740,13740,13740,0
20240214,191300,11983633440,13740,13740,13740,13740,0
20240214,191200,11983633440,13740,13740,13740,13740,0
20240214,191100,11983633440,13740,13740,13740,13740,0
20240214,191000,11983633440,13740,13740,13740,13740,0
20240214,190900,11983633440,13740,13740,13740,13740,0
20240214,190800,11983633440,13740,13740,13740,13740,24407
20240214,190700,11983633440,13740,13740,13740,13740,0
20240214,190600,11983633440,13740,13740,13740,13740,0
20240214,190500,11983633440,13740,13740,13740,13740,0
20240214,190400,11983633440,13740,13740,13740,13740,0
20240214,190300,11983633440,13740,13740,13740,13740,0
20240214,190200,11983633440,13740,13740,13740,13740,0
20240214,190100,11983633440,13740,13740,13740,13740,0
20240214,190000,11983633440,13740,13740,13740,13740,0
20240214,185900,11983633440,13740,13740,13740,13740,0
20240214,185800,11983633440,13740,13740,13740,13740,0
20240214,185700,11983633440,13740,13740,13740,13740,0
20240214,185600,11983633440,13740,13740,13740,13740,0
20240214,185500,11983633440,13740,13740,13740,13740,0
20240214,185400,11983633440,13740,13740,13740,13740,0
20240214,185300,11983633440,13740,13740,13740,13740,0
20240214,185200,11983633440,13740,13740,13740,13740,0
20240214,185100,11983633440,13740,13740,13740,13740,0
20240214,185000,11983633440,13740,13740,13740,13740,0
20240214,184900,11983633440,13740,13740,13740,13740,0
20240214,184800,11983633440,13740,13740,13740,13740,0
20240214,184700,11983633440,13740,13740,13740,13740,0
20240214,184600,11983633440,13740,13740,13740,13740,0
20240214,184500,11983633440,13740,13740,13740,13740,0
20240214,184400,11983633440,13740,13740,13740,13740,0
20240214,184300,11983633440,13740,13740,13740,13740,0
20240214,184200,11983633440,13740,13740,13740,13740,0
20240214,184100,11983633440,13740,13740,13740,13740,0
20240214,184000,11983633440,13740,13740,13740,13740,0
20240214,183900,11983633440,13740,13740,13740,13740,0
20240214,183800,11983633440,13740,13740,13740,13740,24407
20240214,183700,11983633440,13740,13740,13740,13740,0
20240214,183600,11983633440,13740,13740,13740,13740,0
20240214,183500,11983633440,13740,13740,13740,13740,0
20240214,183400,11983633440,13740,13740,13740,13740,0
20240214,183300,11983633440,13740,13740,13740,13740,0
20240214,183200,11983633440,13740,13740,13740,13740,0
20240214,183100,11983633440,13740,13740,13740,13740,0
20240214,183000,11983633440,13740,13740,13740,13740,0
20240214,182900,11983633440,13740,13740,13740,13740,0
20240214,182800,11983633440,13740,13740,13740,13740,0
20240214,182700,11983633440,13740,13740,13740,13740,0
20240214,182600,11983633440,13740,13740,13740,13740,0
20240214,182500,11983633440,13740,13740,13740,13740,0
20240214,182400,11983633440,13740,13740,13740,13740,0
20240214,182300,11983633440,13740,13740,13740,13740,0
20240214,182200,11983633440,13740,13740,13740,13740,0
20240214,182100,11983633440,13740,13740,13740,13740,0
20240214,182000,11983633440,13740,13740,13740,13740,0
20240214,181900,11983633440,13740,13740,13740,13740,0
20240214,181800,11983633440,13740,13740,13740,13740,0
20240214,181700,11983633440,13740,13740,13740,13740,0
20240214,181600,11983633440,13740,13740,13740,13740,0
20240214,181500,11983633440,13740,13740,13740,13740,0
20240214,181400,11983633440,13740,13740,13740,13740,0
20240214,181300,11983633440,13740,13740,13740,13740,0
20240214,181200,11983633440,13740,13740,13740,13740,0
20240214,181100,11983633440,13740,13740,13740,13740,0
20240214,181000,11983633440,13740,13740,13740,13740,0
20240214,180900,11983633440,13740,13740,13740,13740,0
20240214,180800,11983633440,13740,13740,13740,13740,24407
20240214,180700,11983633440,13740,13740,13740,13740,0
20240214,180600,11983633440,13740,13740,13740,13740,0
20240214,180500,11983633440,13740,13740,13740,13740,0
20240214,180400,11983633440,13740,13740,13740,13740,0
20240214,180300,11983633440,13740,13740,13740,13740,0
20240214,180200,11983633440,13740,13740,13740,13740,0
20240214,180100,11983633440,13740,13740,13740,13740,0
20240214,180000,11983633440,13740,13740,13740,13740,0
20240214,175900,11983633440,13740,13740,13740,13740,0
20240214,175800,11983633440,13740,13740,13740,13740,0
20240214,175700,11983633440,13740,13740,13740,13740,0
20240214,175600,11983633440,13740,13740,13740,13740,0
20240214,175500,11983633440,13740,13740,13740,13740,0
20240214,175400,11983633440,13740,13740,13740,13740,0
20240214,175300,11983633440,13740,13740,13740,13740,0
20240214,175200,11983633440,13740,13740,13740,13740,0
20240214,175100,11983633440,13740,13740,13740,13740,0
20240214,175000,11983633440,13740,13740,13740,13740,0
20240214,174900,11983633440,13740,13740,13740,13740,0
20240214,174800,11983633440,13740,13740,13740,13740,0
20240214,174700,11983633440,13740,13740,13740,13740,0
20240214,174600,11983633440,13740,13740,13740,13740,0
20240214,174500,11983633440,13740,13740,13740,13740,0
20240214,174400,11983633440,13740,13740,13740,13740,0
20240214,174300,11983633440,13740,13740,13740,13740,0
20240214,174200,11983633440,13740,13740,13740,13740,0
20240214,174100,11983633440,13740,13740,13740,13740,0
20240214,174000,11983633440,13740,13740,13740,13740,0
20240214,173900,11983633440,13740,13740,13740,13740,0
20240214,173800,11983633440,13740,13740,13740,13740,24407
20240214,173700,11983633440,13740,13740,13740,13740,0
20240214,173600,11983633440,13740,13740,13740,13740,0
20240214,173500,11983633440,13740,13740,13740,13740,0
20240214,173400,11983633440,13740,13740,13740,13740,0
20240214,173300,11983633440,13740,13740,13740,13740,0
20240214,173200,11983633440,13740,13740,13740,13740,0
20240214,173100,11983633440,13740,13740,13740,13740,0
20240214,173000,11983633440,13740,13740,13740,13740,0
20240214,172900,11983633440,13740,13740,13740,13740,0
20240214,172800,11983633440,13740,13740,13740,13740,0
20240214,172700,11983633440,13740,13740,13740,13740,0
20240214,172600,11983633440,13740,13740,13740,13740,0
20240214,172500,11983633440,13740,13740,13740,13740,0
20240214,172400,11983633440,13740,13740,13740,13740,0
20240214,172300,11983633440,13740,13740,13740,13740,0
20240214,172200,11983633440,13740,13740,13740,13740,0
20240214,172100,11983633440,13740,13740,13740,13740,0
20240214,172000,11983633440,13740,13740,13740,13740,0
20240214,171900,11983633440,13740,13740,13740,13740,0
20240214,171800,11983633440,13740,13740,13740,13740,0
20240214,171700,11983633440,13740,13740,13740,13740,0
20240214,171600,11983633440,13740,13740,13740,13740,0
20240214,171500,11983633440,13740,13740,13740,13740,0
20240214,171400,11983633440,13740,13740,13740,13740,0
20240214,171300,11983633440,13740,13740,13740,13740,0
20240214,171200,11983633440,13740,13740,13740,13740,0
20240214,171100,11983633440,13740,13740,13740,13740,0
20240214,171000,11983633440,13740,13740,13740,13740,0
20240214,170900,11983633440,13740,13740,13740,13740,0
20240214,170800,11983633440,13740,13740,13740,13740,24407
20240214,170700,11983633440,13740,13740,13740,13740,0
20240214,170600,11983633440,13740,13740,13740,13740,0
20240214,170500,11983633440,13740,13740,13740,13740,0
20240214,170400,11983633440,13740,13740,13740,13740,0
20240214,170300,11983633440,13740,13740,13740,13740,0
20240214,170200,11983633440,13740,13740,13740,13740,0
20240214,170100,11983633440,13740,13740,13740,13740,0
20240214,170000,11983633440,13740,13740,13740,13740,0
20240214,165900,11983633440,13740,13740,13740,13740,0
20240214,165800,11983633440,13740,13740,13740,13740,0
20240214,165700,11983633440,13740,13740,13740,13740,0
20240214,165600,11983633440,13740,13740,13740,13740,0
20240214,165500,11983633440,13740,13740,13740,13740,0
20240214,165400,11983633440,13740,13740,13740,13740,0
20240214,165300,11983633440,13740,13740,13740,13740,0
20240214,165200,11983633440,13740,13740,13740,13740,0
20240214,165100,11983633440,13740,13740,13740,13740,0
20240214,165000,11983633440,13740,13740,13740,13740,0
20240214,164900,11983633440,13740,13740,13740,13740,0
20240214,164800,11983633440,13740,13740,13740,13740,0
20240214,164700,11983633440,13740,13740,13740,13740,0
20240214,164600,11983633440,13740,13740,13740,13740,0
20240214,164500,11983633440,13740,13740,13740,13740,0
20240214,164400,11983633440,13740,13740,13740,13740,0
20240214,164300,11983633440,13740,13740,13740,13740,0
20240214,164200,11983633440,13740,13740,13740,13740,0
20240214,164100,11983633440,13740,13740,13740,13740,0
20240214,164000,11983633440,13740,13740,13740,13740,0
20240214,163900,11983633440,13740,13740,13740,13740,0
20240214,163800,11983633440,13740,13740,13740,13740,24407
20240214,163700,11983633440,13740,13740,13740,13740,0
20240214,163600,11983633440,13740,13740,13740,13740,0
20240214,163500,11983633440,13740,13740,13740,13740,0
20240214,163400,11983633440,13740,13740,13740,13740,0
20240214,163300,11983633440,13740,13740,13740,13740,0
20240214,163200,11983633440,13740,13740,13740,13740,0
20240214,163100,11983633440,13740,13740,13740,13740,0
20240214,163000,11983633440,13740,13740,13740,13740,0
20240214,162900,11983633440,13740,13740,13740,13740,0
20240214,162800,11983633440,13740,13740,13740,13740,0
20240214,162700,11983633440,13740,13740,13740,13740,0
20240214,162600,11983633440,13740,13740,13740,13740,0
20240214,162500,11983633440,13740,13740,13740,13740,0
20240214,162400,11983633440,13740,13740,13740,13740,0
20240214,162300,11983633440,13740,13740,13740,13740,0
20240214,162200,11983633440,13740,13740,13740,13740,0
20240214,162100,11983633440,13740,13740,13740,13740,0
20240214,162000,11983633440,13740,13740,13740,13740,0
20240214,161900,11983633440,13740,13740,13740,13740,0
20240214,161800,11983633440,13740,13740,13740,13740,0
20240214,161700,11983633440,13740,13740,13740,13740,0
20240214,161600,11983633440,13740,13740,13740,13740,0
20240214,161500,11983633440,13740,13740,13740,13740,0
20240214,161400,11983633440,13740,13740,13740,13740,0
20240214,161300,11983633440,13740,13740,13740,13740,0
20240214,161200,11983633440,13740,13740,13740,13740,0
20240214,161100,11983633440,13740,13740,13740,13740,0
20240214,161000,11983633440,13740,13740,13740,13740,0
20240214,160900,11983633440,13740,13740,13740,13740,0
20240214,160800,11983633440,13740,13740,13740,13740,24407
20240214,160700,11983633440,13740,13740,13740,13740,0
20240214,160600,11983633440,13740,13740,13740,13740,0
20240214,160500,11983633440,13740,13740,13740,13740,0
20240214,160400,11983633440,13740,13740,13740,13740,0
20240214,160300,11983633440,13740,13740,13740,13740,0
20240214,160200,11983633440,13740,13740,13740,13740,0
20240214,160100,11983633440,13740,13740,13740,13740,0
20240214,160000,11983633440,13740,13740,13740,13740,0
20240214,155900,11983633440,13740,13740,13740,13740,0
20240214,155800,11983633440,13740,13740,13740,13740,0
20240214,155700,11983633440,13740,13740,13740,13740,0
20240214,155600,11983633440,13740,13740,13740,13740,0
20240214,155500,11983633440,13740,13740,13740,13740,0
20240214,155400,11983633440,13740,13740,13740,13740,0
20240214,155300,11983633440,13740,13740,13740,13740,0
20240214,155200,11983633440,13740,13740,13740,13740,0
20240214,155100,11983633440,13740,13740,13740,13740,0
20240214,155000,11983633440,13740,13740,13740,13740,0
20240214,154900,11983633440,13740,13740,13740,13740,0
20240214,154800,11983633440,13740,13740,13740,13740,0
20240214,154700,11983633440,13740,13740,13740,13740,0
20240214,154600,11983633440,13740,13740,13740,13740,0
20240214,154500,11983633440,13740,13740,13740,13740,0
20240214,154400,11983633440,13740,13740,13740,13740,0
20240214,154300,11983633440,13740,13740,13740,13740,0
20240214,154200,11983633440,13740,13740,13740,13740,0
20240214,154100,11983633440,13740,13740,13740,13740,0
20240214,154000,11983633440,13740,13740,13740,13740,0
20240214,153900,11983633440,13740,13740,13740,13740,0
20240214,153800,11983633440,13740,13740,13740,13740,24407
20240214,153700,11983633440,13740,13740,13740,13740,0
20240214,153600,11983633440,13740,13740,13740,13740,0
20240214,153500,11983633440,13740,13740,13740,13740,0
20240214,153400,11983633440,13740,13740,13740,13740,0
20240214,153300,11983633440,13740,13740,13740,13740,0
20240214,153200,11983633440,13740,13740,13740,13740,24407
20240214,153100,11648281260,13590,13590,13590,13590,0
20240214,153000,11648281260,13590,13590,13590,13590,0
20240214,152900,11648281260,13590,13590,13590,13590,0
20240214,152800,11648281260,13590,13590,13590,13590,0
20240214,152700,11648281260,13590,13590,13590,13590,0
20240214,152600,11648281260,13590,13590,13590,13590,0
20240214,152500,11648281260,13590,13590,13590,13590,0
20240214,152400,11648281260,13590,13590,13590,13590,0
20240214,152300,11648281260,13590,13590,13590,13590,0
20240214,152200,11648281260,13590,13590,13590,13590,0
20240214,152100,11648281260,13590,13590,13590,13590,0
20240214,152000,11648281260,13590,13590,13590,13590,0
20240214,151900,11648281260,13590,13640,13650,13550,6817
20240214,151800,11555624150,13640,13600,13650,13580,6563
20240214,151700,11466303530,13600,13590,13600,13510,3145
20240214,151600,11423657340,13590,13490,13590,13480,13174
20240214,151500,11245485980,13490,13390,13490,13390,4914
20240214,151400,11179455580,13400,13450,13460,13390,4315
20240214,151300,11121557640,13430,13420,13480,13410,1772
20240214,151200,11097731350,13420,13420,13420,13400,1684
20240214,151100,11075152480,13440,13450,13480,13420,5110
20240214,151000,11006455730,13460,13450,13500,13430,4520
20240214,150900,10945561150,13440,13350,13450,13350,3327
20240214,150800,10900910270,13350,13360,13470,13310,2311
20240214,150700,10869979120,13350,13240,13350,13230,6606
20240214,150600,10782224720,13230,13210,13280,13210,3995
20240214,150500,10729237500,13260,13130,13270,13130,2911
20240214,150400,10690765740,13130,13210,13210,13020,6650
20240214,150300,10603518300,13260,13270,13290,13130,5912
20240214,150200,10525279680,13300,13320,13360,13270,2434
20240214,150100,10492898030,13320,13310,13450,13310,2671
20240214,150000,10457160380,13370,13320,13390,13230,9404
20240214,145900,10332052830,13450,13450,13500,13310,13026
20240214,145800,10157080380,13440,13410,13500,13400,5211
20240214,145700,10086986230,13430,13480,13480,13380,6595
20240214,145600,9998434960,13470,13360,13500,13360,10968
20240214,145500,9850923130,13360,13220,13420,13220,5776
20240214,145400,9773837260,13280,13210,13280,13200,5311
20240214,145300,9703464110,13210,13330,13400,13200,13821
20240214,145200,9519600310,13340,13160,13420,13140,11272
20240214,145100,9369797670,13140,13180,13180,13140,955
20240214,145000,9357232030,13180,13090,13180,13090,2737
20240214,144900,9321252220,13090,13000,13100,13000,1830
20240214,144800,9297293800,12970,13080,13080,12970,2096
20240214,144700,9269985750,13100,13100,13110,13060,2901
20240214,144600,9232004310,13100,12990,13100,12970,6926
20240214,144500,9141748090,12960,12950,13000,12950,1260
20240214,144400,9125406720,12960,13000,13000,12960,7360
20240214,144300,9029821360,13000,12980,13000,12960,3646
20240214,144200,8982437840,12960,12990,12990,12950,734
20240214,144100,8972911420,12990,12930,12990,12930,2924
20240214,144000,8935014220,12930,12920,12940,12900,1820
20240214,143900,8911493350,12900,12860,12900,12860,1128
20240214,143800,8896961220,12860,12870,12880,12860,2417
20240214,143700,8865870120,12870,12860,12900,12860,5515
20240214,143600,8794763860,12850,12820,12850,12820,2629
20240214,143500,8761023150,12830,12800,12830,12770,2281
20240214,143400,8731827750,12800,12770,12800,12760,1725
20240214,143300,8709780530,12780,12820,12830,12780,1392
20240214,143200,8691939450,12830,12810,12830,12780,3345
20240214,143100,8649126830,12800,12700,12810,12700,7753
20240214,143000,8550028170,12700,12700,12710,12700,1184
20240214,142900,8534981880,12690,12770,12770,12690,807
20240214,142800,8524697460,12770,12690,12770,12690,1924
20240214,142700,8500235520,12670,12670,12670,12670,70
20240214,142600,8499348620,12670,12710,12720,12670,642
20240214,142500,8491190120,12730,12730,12730,12700,499
20240214,142400,8484845570,12740,12740,12740,12700,651
20240214,142300,8476562200,12740,12730,12740,12730,1670
20240214,142200,8455286950,12700,12700,12750,12670,4149
20240214,142100,8402512780,12690,12610,12690,12600,6036
20240214,142000,8326149130,12610,12670,12670,12610,935
20240214,141900,8314344760,12670,12660,12690,12620,668
20240214,141800,8305884820,12660,12660,12660,12650,738
20240214,141700,8296547220,12650,12660,12660,12650,651
20240214,141600,8288310560,12660,12650,12670,12640,909
20240214,141500,8276807230,12620,12650,12660,12620,4263
20240214,141400,8222951000,12640,12600,12640,12600,324
20240214,141300,8218860500,12600,12640,12640,12600,283
20240214,141200,8215292340,12640,12630,12650,12630,709
20240214,141100,8206328580,12620,12610,12630,12610,931
20240214,141000,8194579440,12610,12550,12620,12550,2664
20240214,140900,8161055880,12550,12470,12550,12450,3856
20240214,140800,8112889830,12460,12470,12500,12460,1529
20240214,140700,8093817170,12470,12550,12550,12470,1204
20240214,140600,8078778570,12560,12560,12560,12520,467
20240214,140500,8072925410,12560,12510,12560,12500,653
20240214,140400,8064749590,12510,12570,12570,12510,2349
20240214,140300,8035311020,12570,12570,12570,12570,38
20240214,140200,8034833360,12570,12580,12590,12540,3173
20240214,140100,7994922800,12580,12590,12600,12580,1539
20240214,140000,7975534580,12600,12600,12600,12590,781
20240214,135900,7965694580,12600,12600,12600,12540,369
20240214,135800,7961054940,12600,12500,12600,12500,574
20240214,135700,7953857000,12490,12520,12520,12490,2039
20240214,135600,7928353090,12510,12570,12570,12510,1200
20240214,135500,7913320750,12570,12650,12660,12570,3596
20240214,135400,7868042320,12660,12650,12700,12600,3105
20240214,135300,7828766580,12650,12530,12650,12530,8418
20240214,135200,7722881110,12530,12530,12530,12520,1047
20240214,135100,7709767630,12530,12520,12530,12520,342
20240214,135000,7705483590,12520,12500,12520,12500,1465
20240214,134900,7687148240,12500,12500,12510,12500,1121
20240214,134800,7673130470,12500,12490,12500,12450,5674
20240214,134700,7602210940,12480,12470,12490,12470,1145
20240214,134600,7587922540,12440,12440,12470,12410,3219
20240214,134500,7547836970,12440,12420,12440,12410,589
20240214,134400,7540516040,12430,12410,12430,12410,86
20240214,134300,7539447490,12410,12390,12410,12390,30
20240214,134200,7539075730,12390,12380,12400,12380,227
20240214,134100,7536263680,12440,12410,12440,12390,198
20240214,134000,7533807090,12410,12440,12460,12410,162
20240214,133900,7531795080,12440,12440,12440,12410,1382
20240214,133800,7514603630,12440,12410,12440,12410,82
20240214,133700,7513585440,12410,12420,12430,12410,3676
20240214,133600,7467922810,12410,12400,12420,12400,355
20240214,133500,7463518580,12400,12380,12400,12380,848
20240214,133400,7453012520,12370,12340,12370,12330,800
20240214,133300,7443147230,12330,12380,12380,12330,232
20240214,133200,7440284720,12380,12390,12390,12340,264
20240214,133100,7437020850,12390,12390,12390,12350,988
20240214,133000,7424786890,12400,12350,12400,12350,2576
20240214,132900,7392862400,12300,12350,12350,12300,802
20240214,132800,7382986260,12350,12330,12370,12330,4405
20240214,132700,7328603640,12330,12320,12330,12280,2381
20240214,132600,7299262040,12320,12280,12330,12280,1046
20240214,132500,7286390640,12280,12240,12280,12240,2137
20240214,132400,7260173560,12240,12240,12240,12240,100
20240214,132300,7258949560,12240,12230,12240,12230,37
20240214,132200,7258497000,12220,12280,12280,12210,942
20240214,132100,7246976260,12270,12290,12310,12270,1224
20240214,132000,7231922420,12290,12250,12290,12250,742
20240214,131900,7222827300,12240,12240,12240,12220,850
20240214,131800,7212423340,12240,12240,12250,12240,527
20240214,131700,7205970840,12240,12250,12300,12240,275
20240214,131600,7202592340,12250,12270,12270,12230,2837
20240214,131500,7167800030,12280,12320,12330,12280,1827
20240214,131400,7145298490,12320,12260,12320,12260,288
20240214,131300,7141758740,12250,12280,12300,12250,721
20240214,131200,7132914580,12300,12350,12350,12300,4005
20240214,131100,7083525560,12330,12330,12350,12330,1760
20240214,131000,7061823090,12330,12330,12330,12300,1096
20240214,130900,7048312410,12330,12300,12330,12240,932
20240214,130800,7036859500,12310,12280,12310,12280,1973
20240214,130700,7012594720,12240,12230,12240,12230,706
20240214,130600,7003956730,12230,12280,12280,12230,137
20240214,130500,7002276750,12280,12140,12290,12140,16427
20240214,130400,6801624250,12140,12170,12200,12120,738
20240214,130300,6792649490,12120,12170,12170,12110,410
20240214,130200,6787681220,12170,12200,12210,12170,143
20240214,130100,6785937360,12210,12220,12220,12210,851
20240214,130000,6775546640,12210,12180,12210,12180,227
20240214,125900,6772776120,12180,12200,12200,12180,69
20240214,125800,6771935660,12200,12210,12210,12200,461
20240214,125700,6766311450,12210,12210,12220,12210,342
20240214,125600,6762135570,12200,12180,12200,12180,639
20240214,125500,6754344260,12170,12120,12170,12120,176
20240214,125400,6752203410,12120,12120,12120,12120,98
20240214,125300,6751015650,12110,12140,12140,12090,281
20240214,125200,6747611930,12160,12160,12160,12160,53
20240214,125100,6746967450,12170,12190,12190,12170,298
20240214,125000,6743339490,12190,12200,12200,12190,901
20240214,124900,6732350830,12200,12180,12200,12180,336
20240214,124800,6728256030,12160,12130,12160,12130,2746
20240214,124700,6694899370,12100,12110,12130,12100,1523
20240214,124600,6676461100,12100,12100,12110,12090,255
20240214,124500,6673376240,12090,12090,12090,12090,46
20240214,124400,6672820100,12110,12110,12110,12110,19
20240214,124300,6672590010,12070,12080,12130,12070,167
20240214,124200,6670573910,12070,12070,12070,12070,0
20240214,124100,6670573910,12070,12100,12130,12070,342
20240214,124000,6666438910,12070,12110,12110,12070,1350
20240214,123900,6650140570,12110,12060,12140,12050,358
20240214,123800,6645809060,12040,12040,12060,12020,983
20240214,123700,6633966790,12020,11960,12020,11960,3583
20240214,123600,6590994250,11970,11970,11970,11970,2
20240214,123500,6590970310,11970,11940,11970,11890,526
20240214,123400,6584698670,11940,11950,11950,11940,344
20240214,123300,6580587970,11950,11950,11950,11940,143
20240214,123200,6578879640,11970,11960,11970,11960,513
20240214,123100,6572742040,11960,11950,11960,11950,1094
20240214,123000,6559660320,11950,11870,11950,11870,1226
20240214,122900,6545030050,11920,11920,11920,11920,166
20240214,122800,6543051330,11860,11860,11860,11860,0
20240214,122700,6543051330,11860,11880,11920,11860,1792
20240214,122600,6521727280,11850,11850,11850,11850,48
20240214,122500,6521158480,11850,11850,11850,11850,20
20240214,122400,6520921480,11850,11860,11860,11850,6
20240214,122300,6520850360,11870,11870,11870,11870,311
20240214,122200,6517158790,11890,11890,11890,11890,0
20240214,122100,6517158790,11890,11840,11890,11840,339
20240214,122000,6513143480,11830,11830,11830,11830,96
20240214,121900,6512007800,11750,11890,11890,11730,1002
20240214,121800,6500211430,11890,11840,11890,11840,4
20240214,121700,6500163920,11840,11840,11840,11840,0
20240214,121600,6500163920,11840,11900,11900,11840,906
20240214,121500,6489386050,11900,11900,11900,11900,20
20240214,121400,6489148050,11900,11890,11900,11890,55
20240214,121300,6488494040,11890,11890,11890,11890,1
20240214,121200,6488482150,11900,11900,11900,11900,2
20240214,121100,6488458350,11890,11890,11890,11890,0
20240214,121000,6488458350,11890,11900,11900,11890,682
20240214,120900,6480343890,11910,11900,11920,11900,131
20240214,120800,6478784660,11900,11880,11900,11880,284
20240214,120700,6475407760,11860,11780,11860,11780,3067
20240214,120600,6439172110,11780,11780,11780,11780,0
20240214,120500,6439172110,11780,11780,11780,11730,8
20240214,120400,6439078170,11720,11720,11780,11720,151
20240214,120300,6437308210,11780,11720,11780,11720,760
20240214,120200,6428395490,11720,11670,11720,11670,59
20240214,120100,6427706910,11640,11640,11640,11630,226
20240214,120000,6425076950,11640,11620,11640,11610,1585
20240214,115900,6406663460,11630,11620,11640,11620,273
20240214,115800,6403489050,11630,11630,11640,11630,474
20240214,115700,6397976300,11630,11650,11650,11630,1446
20240214,115600,6381149060,11660,11650,11660,11650,705
20240214,115500,6372935740,11660,11650,11660,11650,100
20240214,115400,6371770680,11670,11670,11670,11660,660
20240214,115300,6364073880,11670,11640,11670,11630,1802
20240214,115200,6343101620,11640,11640,11650,11640,1827
20240214,115100,6321829170,11620,11620,11620,11620,488
20240214,115000,6316158610,11650,11640,11650,11630,1510
20240214,114900,6298591530,11670,11660,11670,11660,544
20240214,114800,6292243440,11660,11670,11670,11650,1057
20240214,114700,6279919390,11670,11670,11670,11660,1118
20240214,114600,6266877730,11680,11660,11680,11660,511
20240214,114500,6260919270,11660,11680,11680,11660,2703
20240214,114400,6229399810,11680,11690,11700,11680,643
20240214,114300,6221879900,11700,11700,11700,11690,1340
20240214,114200,6206207300,11710,11720,11730,11710,822
20240214,114100,6196576130,11730,11750,11750,11720,158
20240214,114000,6194721470,11790,11770,11790,11750,641
20240214,113900,6187186480,11810,11810,11810,11810,4
20240214,113800,6187139240,11820,11820,11820,11820,5
20240214,113700,6187080140,11830,11770,11830,11760,1096
20240214,113600,6174185100,11750,11750,11750,11750,0
20240214,113500,6174185100,11750,11740,11750,11730,2141
20240214,113400,6149049760,11700,11720,11740,11700,1842
20240214,113300,6127482010,11720,11760,11760,11720,623
20240214,113200,6120172530,11780,11770,11780,11770,15
20240214,113100,6119995840,11790,11800,11800,11750,182
20240214,113000,6117856480,11760,11800,11800,11750,1836
20240214,112900,6096268980,11770,11820,11820,11770,1696
20240214,112800,6076287890,11810,11810,11830,11810,1290
20240214,112700,6061049980,11830,11820,11830,11820,33
20240214,112600,6060659740,11750,11760,11790,11750,2216
20240214,112500,6034573150,11770,11760,11770,11740,1132
20240214,112400,6021261810,11760,11760,11760,11760,101
20240214,112300,6020074050,11760,11760,11760,11760,153
20240214,112200,6018274770,11810,11770,11810,11760,369
20240214,112100,6013934250,11770,11710,11850,11700,3643
20240214,112000,5971212590,11710,11720,11720,11700,1754
20240214,111900,5950682600,11730,11730,11730,11730,1
20240214,111800,5950670870,11750,11760,11760,11750,33
20240214,111700,5950283090,11760,11770,11770,11760,8
20240214,111600,5950188960,11710,11770,11770,11710,9
20240214,111500,5950083090,11710,11720,11770,11710,2324
20240214,111400,5922784100,11710,11740,11740,11710,61
20240214,111300,5922068240,11750,11750,11750,11750,1616
20240214,111200,5903080240,11730,11730,11770,11730,55
20240214,111100,5902433090,11790,11750,11800,11730,333
20240214,111000,5898513130,11840,11660,11840,11660,5908
20240214,110900,5829396110,11660,11670,11670,11660,740
20240214,110800,5820765110,11670,11690,11690,11670,355
20240214,110700,5816622240,11700,11700,11700,11700,0
20240214,110600,5816622240,11700,11660,11700,11660,802
20240214,110500,5807264300,11700,11670,11700,11670,362
20240214,110400,5803037660,11710,11690,11710,11690,853
20240214,110300,5793060650,11710,11700,11710,11670,869
20240214,110200,5782907200,11720,11670,11730,11670,679
20240214,110100,5774966610,11690,11630,11690,11630,577
20240214,110000,5768233060,11630,11610,11630,11610,2188
20240214,105900,5742809490,11630,11610,11630,11600,91
20240214,105800,5741753700,11610,11610,11640,11600,1555
20240214,105700,5723696900,11610,11610,11620,11610,757
20240214,105600,5714907400,11610,11630,11630,11610,1087
20240214,105500,5702271460,11640,11620,11660,11620,2863
20240214,105400,5668977570,11640,11630,11640,11620,1667
20240214,105300,5649595920,11630,11630,11650,11630,414
20240214,105200,5644780040,11670,11630,11670,11630,2459
20240214,105100,5616144310,11650,11630,11650,11620,2194
20240214,105000,5590640070,11650,11630,11650,11630,1113
20240214,104900,5577695820,11630,11640,11640,11620,669
20240214,104800,5569917960,11640,11680,11680,11630,7802
20240214,104700,5478960290,11680,11690,11690,11680,756
20240214,104600,5470122920,11720,11720,11720,11690,57
20240214,104500,5469456260,11720,11690,11740,11680,1332
20240214,104400,5453868130,11690,11690,11700,11680,955
20240214,104300,5442704990,11690,11700,11710,11690,1114
20240214,104200,5429670050,11710,11710,11720,11710,1572
20240214,104100,5411251350,11710,11700,11720,11700,588
20240214,104000,5404370200,11730,11700,11730,11650,2534
20240214,103900,5374718910,11700,11700,11720,11660,825
20240214,103800,5365091290,11710,11670,11710,11650,7710
20240214,103700,5275087750,11680,11700,11700,11670,2022
20240214,103600,5251467630,11690,11710,11710,11680,1668
20240214,103500,5231967320,11710,11730,11730,11690,4168
20240214,103400,5183184440,11730,11750,11750,11730,233
20240214,103300,5180451270,11750,11800,11800,11750,243
20240214,103200,5177592450,11800,11750,11800,11750,1361
20240214,103100,5161583850,11750,11710,11750,11700,3362
20240214,103000,5122211710,11720,11740,11750,11710,1332
20240214,102900,5106600990,11750,11740,11760,11740,466
20240214,102800,5101126790,11740,11710,11740,11710,952
20240214,102700,5089966180,11710,11740,11740,11710,2481
20240214,102600,5060885830,11740,11820,11830,11740,5179
20240214,102500,4999790420,11830,11860,11860,11830,1642
20240214,102400,4980339650,11860,11870,11870,11860,1956
20240214,102300,4957126760,11950,11890,11960,11870,2700
20240214,102200,4925039880,11910,11910,11910,11910,2218
20240214,102100,4898623500,11980,11950,11980,11910,634
20240214,102000,4891035360,11910,11870,11910,11860,1912
20240214,101900,4868330710,11890,11870,11900,11870,1595
20240214,101800,4849377610,11870,11830,11870,11830,561
20240214,101700,4842723930,11870,11820,11870,11820,1593
20240214,101600,4823873320,11810,11860,11860,11810,337
20240214,101500,4819885600,11880,11870,11880,11850,2186
20240214,101400,4793944970,11870,11940,11940,11870,3417
20240214,101300,4753284830,11940,11950,11970,11930,944
20240214,101200,4742012780,11970,12060,12060,11970,2588
20240214,101100,4710982780,12060,11970,12060,11970,2422
20240214,101000,4681925900,11970,11990,11990,11970,131
20240214,100900,4680356490,11990,12010,12010,11920,615
20240214,100800,4673006810,12010,11990,12050,11990,833
20240214,100700,4662994680,12030,11930,12080,11930,519
20240214,100600,4656773980,11930,11900,11930,11900,2248
20240214,100500,4629997060,11900,11850,11900,11850,1213
20240214,100400,4615608060,11850,11850,11850,11840,134
20240214,100300,4614020410,11860,11770,11860,11770,1142
20240214,100200,4600573460,11700,11690,11700,11620,9278
20240214,100100,4492299070,11690,11750,11750,11690,2972
20240214,100000,4457472360,11750,11760,11790,11730,2118
20240214,095900,4432582490,11760,11880,11880,11750,21714
20240214,095800,4175671730,11880,11900,11900,11880,438
20240214,095700,4170465690,11910,11870,11940,11870,1885
20240214,095600,4148060340,11890,11870,11890,11870,903
20240214,095500,4137339730,11880,11880,11900,11880,3408
20240214,095400,4096841910,11890,11900,11900,11870,3282
20240214,095300,4057829340,11900,11910,11960,11900,1297
20240214,095200,4042384860,11910,11950,12000,11910,4426
20240214,095100,3989624590,11950,11970,11970,11920,3851
20240214,095000,3943602570,12020,12020,12030,11970,444
20240214,094900,3938275020,12020,11990,12030,11990,2542
20240214,094800,3907755340,11990,11940,11990,11900,4022
20240214,094700,3859723160,11950,11870,11950,11870,2231
20240214,094600,3833180150,11870,11880,11880,11860,1483
20240214,094500,3815576350,11880,11910,11940,11880,1410
20240214,094400,3798784130,11920,12000,12000,11920,1451
20240214,094300,3781469140,12010,12020,12030,11940,2149
20240214,094200,3755643890,12020,11910,12020,11900,1907
20240214,094100,3732914900,11900,11840,11900,11820,1416
20240214,094000,3716134590,11840,11850,11880,11820,3679
20240214,093900,3672571360,11870,12020,12020,11870,7426
20240214,093800,3584083860,12030,12000,12040,11990,1155
20240214,093700,3570205490,12000,12060,12080,12000,3917
20240214,093600,3523121870,12020,12000,12070,11920,5941
20240214,093500,3451962490,11990,12100,12100,11980,7161
20240214,093400,3365666330,12080,12140,12170,12080,1476
20240214,093300,3347774760,12130,12120,12180,12110,2284
20240214,093200,3320070810,12110,12260,12260,12110,6397
20240214,093100,3242100910,12200,12250,12260,12170,4376
20240214,093000,3188700470,12310,12260,12350,12180,10185
20240214,092900,3063879570,12260,12280,12360,12250,2431
20240214,092800,3034016390,12300,12330,12430,12300,4434
20240214,092700,2979326190,12330,12240,12330,12240,9689
20240214,092600,2860479940,12240,12290,12350,12130,35720
20240214,092500,2425775640,12370,12420,12460,12220,16113
20240214,092400,2226374050,12560,12560,12560,12560,0
20240214,092300,2226374050,12560,12560,12560,12560,0
20240214,092200,2226374050,12560,12490,12560,12400,28400
20240214,092100,1871656490,12480,12350,12490,12350,14546
20240214,092000,1691037740,12360,12320,12380,12300,3540
20240214,091900,1647366580,12300,12250,12330,12200,11179
20240214,091800,1510572670,12250,12210,12290,12200,9581
20240214,091700,1393325260,12210,12170,12220,12160,4788
20240214,091600,1334935850,12170,12160,12200,12140,9574
20240214,091500,1218211870,12130,12120,12150,12110,1725
20240214,091400,1197300760,12130,12130,12130,12060,5011
20240214,091300,1136599140,12130,12080,12150,12050,3565
20240214,091200,1093406600,12040,12160,12200,11980,6085
20240214,091100,1019923890,12200,12190,12230,12160,6665
20240214,091000,938584090,12160,12040,12210,12040,23615
20240214,090900,652894050,12040,12000,12050,11910,8541
20240214,090800,550374980,12000,11940,12040,11940,6108
20240214,090700,477114930,11940,11960,11980,11880,7351
20240214,090600,389269860,11960,11900,11960,11760,3441
20240214,090500,348405370,11760,11850,11960,11760,10488
20240214,090400,223765670,11820,11880,11920,11780,5641
20240214,090300,156973590,11880,11880,11920,11840,2688
20240214,090200,125082980,11820,11580,11930,11570,5832
20240214,090100,56358830,11690,11550,11700,11550,2548
20240214,090000,26920810,11470,11420,11560,11420,2352