KissMeData/083790/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195300,1678572735,3380,3380,3380,3380,11535
20240214,195200,1678572735,3380,3380,3380,3380,0
20240214,195100,1678572735,3380,3380,3380,3380,0
20240214,195000,1678572735,3380,3380,3380,3380,0
20240214,194900,1678572735,3380,3380,3380,3380,0
20240214,194800,1678572735,3380,3380,3380,3380,0
20240214,194700,1678572735,3380,3380,3380,3380,0
20240214,194600,1678572735,3380,3380,3380,3380,0
20240214,194500,1678572735,3380,3380,3380,3380,0
20240214,194400,1678572735,3380,3380,3380,3380,0
20240214,194300,1678572735,3380,3380,3380,3380,0
20240214,194200,1678572735,3380,3380,3380,3380,0
20240214,194100,1678572735,3380,3380,3380,3380,0
20240214,194000,1678572735,3380,3380,3380,3380,0
20240214,193900,1678572735,3380,3380,3380,3380,0
20240214,193800,1678572735,3380,3380,3380,3380,0
20240214,193700,1678572735,3380,3380,3380,3380,0
20240214,193600,1678572735,3380,3380,3380,3380,0
20240214,193500,1678572735,3380,3380,3380,3380,0
20240214,193400,1678572735,3380,3380,3380,3380,0
20240214,193300,1678572735,3380,3380,3380,3380,0
20240214,193200,1678572735,3380,3380,3380,3380,0
20240214,193100,1678572735,3380,3380,3380,3380,0
20240214,193000,1678572735,3380,3380,3380,3380,0
20240214,192900,1678572735,3380,3380,3380,3380,0
20240214,192800,1678572735,3380,3380,3380,3380,0
20240214,192700,1678572735,3380,3380,3380,3380,0
20240214,192600,1678572735,3380,3380,3380,3380,0
20240214,192500,1678572735,3380,3380,3380,3380,0
20240214,192400,1678572735,3380,3380,3380,3380,0
20240214,192300,1678572735,3380,3380,3380,3380,11535
20240214,192200,1678572735,3380,3380,3380,3380,0
20240214,192100,1678572735,3380,3380,3380,3380,0
20240214,192000,1678572735,3380,3380,3380,3380,0
20240214,191900,1678572735,3380,3380,3380,3380,0
20240214,191800,1678572735,3380,3380,3380,3380,0
20240214,191700,1678572735,3380,3380,3380,3380,0
20240214,191600,1678572735,3380,3380,3380,3380,0
20240214,191500,1678572735,3380,3380,3380,3380,0
20240214,191400,1678572735,3380,3380,3380,3380,0
20240214,191300,1678572735,3380,3380,3380,3380,0
20240214,191200,1678572735,3380,3380,3380,3380,0
20240214,191100,1678572735,3380,3380,3380,3380,0
20240214,191000,1678572735,3380,3380,3380,3380,0
20240214,190900,1678572735,3380,3380,3380,3380,0
20240214,190800,1678572735,3380,3380,3380,3380,0
20240214,190700,1678572735,3380,3380,3380,3380,0
20240214,190600,1678572735,3380,3380,3380,3380,0
20240214,190500,1678572735,3380,3380,3380,3380,0
20240214,190400,1678572735,3380,3380,3380,3380,0
20240214,190300,1678572735,3380,3380,3380,3380,0
20240214,190200,1678572735,3380,3380,3380,3380,0
20240214,190100,1678572735,3380,3380,3380,3380,0
20240214,190000,1678572735,3380,3380,3380,3380,0
20240214,185900,1678572735,3380,3380,3380,3380,0
20240214,185800,1678572735,3380,3380,3380,3380,0
20240214,185700,1678572735,3380,3380,3380,3380,0
20240214,185600,1678572735,3380,3380,3380,3380,0
20240214,185500,1678572735,3380,3380,3380,3380,0
20240214,185400,1678572735,3380,3380,3380,3380,0
20240214,185300,1678572735,3380,3380,3380,3380,11535
20240214,185200,1678572735,3380,3380,3380,3380,0
20240214,185100,1678572735,3380,3380,3380,3380,0
20240214,185000,1678572735,3380,3380,3380,3380,0
20240214,184900,1678572735,3380,3380,3380,3380,0
20240214,184800,1678572735,3380,3380,3380,3380,0
20240214,184700,1678572735,3380,3380,3380,3380,0
20240214,184600,1678572735,3380,3380,3380,3380,0
20240214,184500,1678572735,3380,3380,3380,3380,0
20240214,184400,1678572735,3380,3380,3380,3380,0
20240214,184300,1678572735,3380,3380,3380,3380,0
20240214,184200,1678572735,3380,3380,3380,3380,0
20240214,184100,1678572735,3380,3380,3380,3380,0
20240214,184000,1678572735,3380,3380,3380,3380,0
20240214,183900,1678572735,3380,3380,3380,3380,0
20240214,183800,1678572735,3380,3380,3380,3380,0
20240214,183700,1678572735,3380,3380,3380,3380,0
20240214,183600,1678572735,3380,3380,3380,3380,0
20240214,183500,1678572735,3380,3380,3380,3380,0
20240214,183400,1678572735,3380,3380,3380,3380,0
20240214,183300,1678572735,3380,3380,3380,3380,0
20240214,183200,1678572735,3380,3380,3380,3380,0
20240214,183100,1678572735,3380,3380,3380,3380,0
20240214,183000,1678572735,3380,3380,3380,3380,0
20240214,182900,1678572735,3380,3380,3380,3380,0
20240214,182800,1678572735,3380,3380,3380,3380,0
20240214,182700,1678572735,3380,3380,3380,3380,0
20240214,182600,1678572735,3380,3380,3380,3380,0
20240214,182500,1678572735,3380,3380,3380,3380,0
20240214,182400,1678572735,3380,3380,3380,3380,0
20240214,182300,1678572735,3380,3380,3380,3380,11535
20240214,182200,1678572735,3380,3380,3380,3380,0
20240214,182100,1678572735,3380,3380,3380,3380,0
20240214,182000,1678572735,3380,3380,3380,3380,0
20240214,181900,1678572735,3380,3380,3380,3380,0
20240214,181800,1678572735,3380,3380,3380,3380,0
20240214,181700,1678572735,3380,3380,3380,3380,0
20240214,181600,1678572735,3380,3380,3380,3380,0
20240214,181500,1678572735,3380,3380,3380,3380,0
20240214,181400,1678572735,3380,3380,3380,3380,0
20240214,181300,1678572735,3380,3380,3380,3380,0
20240214,181200,1678572735,3380,3380,3380,3380,0
20240214,181100,1678572735,3380,3380,3380,3380,0
20240214,181000,1678572735,3380,3380,3380,3380,0
20240214,180900,1678572735,3380,3380,3380,3380,0
20240214,180800,1678572735,3380,3380,3380,3380,0
20240214,180700,1678572735,3380,3380,3380,3380,0
20240214,180600,1678572735,3380,3380,3380,3380,0
20240214,180500,1678572735,3380,3380,3380,3380,0
20240214,180400,1678572735,3380,3380,3380,3380,0
20240214,180300,1678572735,3380,3380,3380,3380,0
20240214,180200,1678572735,3380,3380,3380,3380,0
20240214,180100,1678572735,3380,3380,3380,3380,0
20240214,180000,1678572735,3380,3380,3380,3380,0
20240214,175900,1678572735,3380,3380,3380,3380,0
20240214,175800,1678572735,3380,3380,3380,3380,0
20240214,175700,1678572735,3380,3380,3380,3380,0
20240214,175600,1678572735,3380,3380,3380,3380,0
20240214,175500,1678572735,3380,3380,3380,3380,0
20240214,175400,1678572735,3380,3380,3380,3380,0
20240214,175300,1678572735,3380,3380,3380,3380,11535
20240214,175200,1678572735,3380,3380,3380,3380,0
20240214,175100,1678572735,3380,3380,3380,3380,0
20240214,175000,1678572735,3380,3380,3380,3380,0
20240214,174900,1678572735,3380,3380,3380,3380,0
20240214,174800,1678572735,3380,3380,3380,3380,0
20240214,174700,1678572735,3380,3380,3380,3380,0
20240214,174600,1678572735,3380,3380,3380,3380,0
20240214,174500,1678572735,3380,3380,3380,3380,0
20240214,174400,1678572735,3380,3380,3380,3380,0
20240214,174300,1678572735,3380,3380,3380,3380,0
20240214,174200,1678572735,3380,3380,3380,3380,0
20240214,174100,1678572735,3380,3380,3380,3380,0
20240214,174000,1678572735,3380,3380,3380,3380,0
20240214,173900,1678572735,3380,3380,3380,3380,0
20240214,173800,1678572735,3380,3380,3380,3380,0
20240214,173700,1678572735,3380,3380,3380,3380,0
20240214,173600,1678572735,3380,3380,3380,3380,0
20240214,173500,1678572735,3380,3380,3380,3380,0
20240214,173400,1678572735,3380,3380,3380,3380,0
20240214,173300,1678572735,3380,3380,3380,3380,0
20240214,173200,1678572735,3380,3380,3380,3380,0
20240214,173100,1678572735,3380,3380,3380,3380,0
20240214,173000,1678572735,3380,3380,3380,3380,0
20240214,172900,1678572735,3380,3380,3380,3380,0
20240214,172800,1678572735,3380,3380,3380,3380,0
20240214,172700,1678572735,3380,3380,3380,3380,0
20240214,172600,1678572735,3380,3380,3380,3380,0
20240214,172500,1678572735,3380,3380,3380,3380,0
20240214,172400,1678572735,3380,3380,3380,3380,0
20240214,172300,1678572735,3380,3380,3380,3380,11535
20240214,172200,1678572735,3380,3380,3380,3380,0
20240214,172100,1678572735,3380,3380,3380,3380,0
20240214,172000,1678572735,3380,3380,3380,3380,0
20240214,171900,1678572735,3380,3380,3380,3380,0
20240214,171800,1678572735,3380,3380,3380,3380,0
20240214,171700,1678572735,3380,3380,3380,3380,0
20240214,171600,1678572735,3380,3380,3380,3380,0
20240214,171500,1678572735,3380,3380,3380,3380,0
20240214,171400,1678572735,3380,3380,3380,3380,0
20240214,171300,1678572735,3380,3380,3380,3380,0
20240214,171200,1678572735,3380,3380,3380,3380,0
20240214,171100,1678572735,3380,3380,3380,3380,0
20240214,171000,1678572735,3380,3380,3380,3380,0
20240214,170900,1678572735,3380,3380,3380,3380,0
20240214,170800,1678572735,3380,3380,3380,3380,0
20240214,170700,1678572735,3380,3380,3380,3380,0
20240214,170600,1678572735,3380,3380,3380,3380,0
20240214,170500,1678572735,3380,3380,3380,3380,0
20240214,170400,1678572735,3380,3380,3380,3380,0
20240214,170300,1678572735,3380,3380,3380,3380,0
20240214,170200,1678572735,3380,3380,3380,3380,0
20240214,170100,1678572735,3380,3380,3380,3380,0
20240214,170000,1678572735,3380,3380,3380,3380,0
20240214,165900,1678572735,3380,3380,3380,3380,0
20240214,165800,1678572735,3380,3380,3380,3380,0
20240214,165700,1678572735,3380,3380,3380,3380,0
20240214,165600,1678572735,3380,3380,3380,3380,0
20240214,165500,1678572735,3380,3380,3380,3380,0
20240214,165400,1678572735,3380,3380,3380,3380,0
20240214,165300,1678572735,3380,3380,3380,3380,11535
20240214,165200,1678572735,3380,3380,3380,3380,0
20240214,165100,1678572735,3380,3380,3380,3380,0
20240214,165000,1678572735,3380,3380,3380,3380,0
20240214,164900,1678572735,3380,3380,3380,3380,0
20240214,164800,1678572735,3380,3380,3380,3380,0
20240214,164700,1678572735,3380,3380,3380,3380,0
20240214,164600,1678572735,3380,3380,3380,3380,0
20240214,164500,1678572735,3380,3380,3380,3380,0
20240214,164400,1678572735,3380,3380,3380,3380,0
20240214,164300,1678572735,3380,3380,3380,3380,0
20240214,164200,1678572735,3380,3380,3380,3380,0
20240214,164100,1678572735,3380,3380,3380,3380,0
20240214,164000,1678572735,3380,3380,3380,3380,0
20240214,163900,1678572735,3380,3380,3380,3380,0
20240214,163800,1678572735,3380,3380,3380,3380,0
20240214,163700,1678572735,3380,3380,3380,3380,0
20240214,163600,1678572735,3380,3380,3380,3380,0
20240214,163500,1678572735,3380,3380,3380,3380,0
20240214,163400,1678572735,3380,3380,3380,3380,0
20240214,163300,1678572735,3380,3380,3380,3380,0
20240214,163200,1678572735,3380,3380,3380,3380,0
20240214,163100,1678572735,3380,3380,3380,3380,0
20240214,163000,1678572735,3380,3380,3380,3380,0
20240214,162900,1678572735,3380,3380,3380,3380,0
20240214,162800,1678572735,3380,3380,3380,3380,0
20240214,162700,1678572735,3380,3380,3380,3380,0
20240214,162600,1678572735,3380,3380,3380,3380,0
20240214,162500,1678572735,3380,3380,3380,3380,0
20240214,162400,1678572735,3380,3380,3380,3380,0
20240214,162300,1678572735,3380,3380,3380,3380,11535
20240214,162200,1678572735,3380,3380,3380,3380,0
20240214,162100,1678572735,3380,3380,3380,3380,0
20240214,162000,1678572735,3380,3380,3380,3380,0
20240214,161900,1678572735,3380,3380,3380,3380,0
20240214,161800,1678572735,3380,3380,3380,3380,0
20240214,161700,1678572735,3380,3380,3380,3380,0
20240214,161600,1678572735,3380,3380,3380,3380,0
20240214,161500,1678572735,3380,3380,3380,3380,0
20240214,161400,1678572735,3380,3380,3380,3380,0
20240214,161300,1678572735,3380,3380,3380,3380,0
20240214,161200,1678572735,3380,3380,3380,3380,0
20240214,161100,1678572735,3380,3380,3380,3380,0
20240214,161000,1678572735,3380,3380,3380,3380,0
20240214,160900,1678572735,3380,3380,3380,3380,0
20240214,160800,1678572735,3380,3380,3380,3380,0
20240214,160700,1678572735,3380,3380,3380,3380,0
20240214,160600,1678572735,3380,3380,3380,3380,0
20240214,160500,1678572735,3380,3380,3380,3380,0
20240214,160400,1678572735,3380,3380,3380,3380,0
20240214,160300,1678572735,3380,3380,3380,3380,0
20240214,160200,1678572735,3380,3380,3380,3380,0
20240214,160100,1678572735,3380,3380,3380,3380,0
20240214,160000,1678572735,3380,3380,3380,3380,0
20240214,155900,1678572735,3380,3380,3380,3380,0
20240214,155800,1678572735,3380,3380,3380,3380,0
20240214,155700,1678572735,3380,3380,3380,3380,0
20240214,155600,1678572735,3380,3380,3380,3380,0
20240214,155500,1678572735,3380,3380,3380,3380,0
20240214,155400,1678572735,3380,3380,3380,3380,0
20240214,155300,1678572735,3380,3380,3380,3380,11535
20240214,155200,1678572735,3380,3380,3380,3380,0
20240214,155100,1678572735,3380,3380,3380,3380,0
20240214,155000,1678572735,3380,3380,3380,3380,0
20240214,154900,1678572735,3380,3380,3380,3380,0
20240214,154800,1678572735,3380,3380,3380,3380,0
20240214,154700,1678572735,3380,3380,3380,3380,0
20240214,154600,1678572735,3380,3380,3380,3380,0
20240214,154500,1678572735,3380,3380,3380,3380,0
20240214,154400,1678572735,3380,3380,3380,3380,0
20240214,154300,1678572735,3380,3380,3380,3380,0
20240214,154200,1678572735,3380,3380,3380,3380,0
20240214,154100,1678572735,3380,3380,3380,3380,0
20240214,154000,1678572735,3380,3380,3380,3380,0
20240214,153900,1678572735,3380,3380,3380,3380,0
20240214,153800,1678572735,3380,3380,3380,3380,0
20240214,153700,1678572735,3380,3380,3380,3380,0
20240214,153600,1678572735,3380,3380,3380,3380,0
20240214,153500,1678572735,3380,3380,3380,3380,0
20240214,153400,1678572735,3380,3380,3380,3380,0
20240214,153300,1678572735,3380,3380,3380,3380,0
20240214,153200,1678572735,3380,3380,3380,3380,0
20240214,153100,1678572735,3380,3380,3380,3380,0
20240214,153000,1678572735,3380,3380,3380,3380,11535
20240214,152900,1639584435,3360,3360,3360,3360,0
20240214,152800,1639584435,3360,3360,3360,3360,0
20240214,152700,1639584435,3360,3360,3360,3360,0
20240214,152600,1639584435,3360,3360,3360,3360,0
20240214,152500,1639584435,3360,3360,3360,3360,0
20240214,152400,1639584435,3360,3360,3360,3360,0
20240214,152300,1639584435,3360,3360,3360,3360,0
20240214,152200,1639584435,3360,3360,3360,3360,0
20240214,152100,1639584435,3360,3360,3360,3360,0
20240214,152000,1639584435,3360,3360,3360,3360,0
20240214,151900,1639584435,3360,3350,3360,3345,2393
20240214,151800,1631551940,3345,3345,3350,3340,1240
20240214,151700,1627409330,3345,3315,3345,3315,3376
20240214,151600,1616144965,3315,3315,3325,3315,1088
20240214,151500,1612538230,3315,3315,3315,3315,8
20240214,151400,1612511710,3310,3305,3310,3300,3754
20240214,151300,1600102990,3305,3300,3305,3295,113
20240214,151200,1599729900,3300,3305,3305,3300,357
20240214,151100,1598550285,3295,3300,3305,3290,1006
20240214,151000,1595231245,3300,3295,3300,3290,686
20240214,150900,1592974225,3295,3290,3295,3290,15
20240214,150800,1592924865,3295,3285,3295,3285,40
20240214,150700,1592793455,3295,3290,3295,3275,1082
20240214,150600,1589244685,3295,3290,3295,3285,210
20240214,150500,1588554115,3300,3290,3300,3285,401
20240214,150400,1587236005,3300,3300,3300,3295,3
20240214,150300,1587226110,3295,3295,3300,3290,116
20240214,150200,1586844270,3305,3295,3305,3295,501
20240214,150100,1585193465,3295,3295,3295,3295,1
20240214,150000,1585190170,3300,3300,3300,3300,6
20240214,145900,1585170370,3305,3290,3305,3285,151
20240214,145800,1584674215,3285,3300,3305,3285,1649
20240214,145700,1579236930,3300,3300,3300,3300,23
20240214,145600,1579161030,3305,3305,3305,3305,25
20240214,145500,1579078405,3305,3300,3305,3300,111
20240214,145400,1578712100,3305,3305,3305,3305,15
20240214,145300,1578662525,3305,3305,3305,3305,0
20240214,145200,1578662525,3305,3305,3305,3305,1
20240214,145100,1578659220,3305,3305,3305,3305,0
20240214,145000,1578659220,3305,3305,3305,3305,20
20240214,144900,1578593120,3310,3310,3310,3310,0
20240214,144800,1578593120,3310,3310,3310,3310,3640
20240214,144700,1566544720,3310,3310,3310,3310,0
20240214,144600,1566544720,3310,3315,3315,3310,21
20240214,144500,1566475110,3300,3300,3300,3300,100
20240214,144400,1566145110,3300,3310,3320,3295,7153
20240214,144300,1542437910,3310,3325,3325,3310,1688
20240214,144200,1536830795,3325,3325,3325,3325,100
20240214,144100,1536498295,3325,3315,3325,3310,764
20240214,144000,1533960440,3315,3320,3325,3315,2170
20240214,143900,1526755845,3315,3310,3315,3310,2052
20240214,143800,1519954035,3310,3305,3310,3305,11
20240214,143700,1519917655,3310,3325,3325,3310,12745
20240214,143600,1477613450,3330,3330,3330,3330,0
20240214,143500,1477613450,3330,3330,3330,3330,0
20240214,143400,1477613450,3330,3330,3330,3330,13
20240214,143300,1477570160,3330,3330,3335,3330,34
20240214,143200,1477456930,3330,3330,3330,3330,0
20240214,143100,1477456930,3330,3330,3330,3330,56
20240214,143000,1477270450,3325,3330,3330,3325,465
20240214,142900,1475723325,3330,3330,3330,3330,135
20240214,142800,1475273775,3330,3330,3330,3330,102
20240214,142700,1474934115,3325,3325,3325,3325,200
20240214,142600,1474269115,3325,3330,3330,3325,362
20240214,142500,1473065060,3340,3340,3340,3340,400
20240214,142400,1471729060,3345,3330,3345,3330,1191
20240214,142300,1467763015,3335,3340,3340,3335,10225
20240214,142200,1433637705,3345,3345,3345,3345,1
20240214,142100,1433634360,3345,3345,3345,3345,3
20240214,142000,1433624325,3345,3345,3345,3345,0
20240214,141900,1433624325,3345,3345,3345,3345,1
20240214,141800,1433620980,3345,3340,3345,3340,69
20240214,141700,1433390490,3345,3345,3345,3345,123
20240214,141600,1432979055,3345,3345,3345,3345,15
20240214,141500,1432928880,3345,3345,3345,3340,338
20240214,141400,1431799750,3345,3345,3345,3345,1
20240214,141300,1431796405,3345,3345,3345,3345,50
20240214,141200,1431629155,3345,3345,3345,3345,713
20240214,141100,1429244170,3345,3345,3345,3345,4454
20240214,141000,1414345540,3345,3350,3350,3345,100
20240214,140900,1414010735,3350,3355,3355,3350,1578
20240214,140800,1408722160,3355,3355,3355,3355,0
20240214,140700,1408722160,3355,3355,3355,3355,2
20240214,140600,1408715450,3355,3355,3355,3355,8
20240214,140500,1408688610,3355,3355,3355,3355,2
20240214,140400,1408681900,3355,3355,3355,3355,8
20240214,140300,1408655060,3355,3350,3355,3350,4162
20240214,140200,1394712350,3355,3350,3355,3350,3
20240214,140100,1394702290,3355,3355,3355,3355,1
20240214,140000,1394698935,3345,3350,3350,3345,51
20240214,135900,1394528315,3350,3350,3350,3350,10
20240214,135800,1394494815,3350,3350,3350,3350,7
20240214,135700,1394471365,3350,3345,3350,3345,12
20240214,135600,1394431220,3355,3355,3360,3355,4390
20240214,135500,1379702765,3360,3355,3360,3355,15
20240214,135400,1379652430,3360,3360,3360,3355,9
20240214,135300,1379622225,3355,3355,3355,3355,207
20240214,135200,1378927740,3360,3360,3360,3360,0
20240214,135100,1378927740,3360,3360,3360,3360,0
20240214,135000,1378927740,3360,3355,3360,3355,4
20240214,134900,1378914310,3360,3355,3360,3355,11
20240214,134800,1378877400,3360,3355,3360,3355,45
20240214,134700,1378726415,3355,3360,3360,3355,294
20240214,134600,1377740035,3360,3360,3360,3350,185
20240214,134500,1377119460,3360,3350,3360,3340,3335
20240214,134400,1365964220,3355,3355,3355,3355,400
20240214,134300,1364622220,3365,3365,3365,3365,142
20240214,134200,1364144390,3365,3365,3365,3365,3136
20240214,134100,1353591750,3365,3365,3365,3365,1
20240214,134000,1353588385,3365,3365,3365,3365,0
20240214,133900,1353588385,3365,3365,3365,3365,5
20240214,133800,1353571560,3355,3355,3355,3355,0
20240214,133700,1353571560,3355,3355,3355,3355,74
20240214,133600,1353323290,3355,3355,3355,3355,208
20240214,133500,1352625450,3355,3375,3375,3355,150
20240214,133400,1352121455,3380,3380,3380,3380,0
20240214,133300,1352121455,3380,3380,3380,3380,0
20240214,133200,1352121455,3380,3380,3380,3380,0
20240214,133100,1352121455,3380,3380,3380,3380,0
20240214,133000,1352121455,3380,3370,3380,3360,2101
20240214,132900,1345060765,3370,3370,3370,3360,246
20240214,132800,1344231975,3370,3370,3370,3370,950
20240214,132700,1341030475,3370,3365,3370,3355,1100
20240214,132600,1337333475,3365,3365,3365,3365,62
20240214,132500,1337124845,3360,3365,3365,3360,395
20240214,132400,1335797640,3365,3365,3365,3365,523
20240214,132300,1334037745,3365,3365,3365,3365,4
20240214,132200,1334024285,3360,3360,3360,3360,300
20240214,132100,1333016285,3365,3365,3365,3365,444
20240214,132000,1331522225,3365,3365,3365,3365,349
20240214,131900,1330347840,3365,3365,3365,3365,893
20240214,131800,1327342895,3370,3370,3370,3370,0
20240214,131700,1327342895,3370,3375,3375,3370,684
20240214,131600,1325037160,3380,3380,3380,3380,71
20240214,131500,1324797180,3380,3375,3380,3375,39
20240214,131400,1324665550,3375,3375,3375,3375,3
20240214,131300,1324655425,3375,3375,3375,3375,13
20240214,131200,1324611550,3375,3375,3380,3375,6115
20240214,131100,1303946760,3365,3365,3365,3365,200
20240214,131000,1303273760,3375,3370,3375,3365,161
20240214,130900,1302731485,3380,3380,3380,3380,0
20240214,130800,1302731485,3380,3380,3380,3380,0
20240214,130700,1302731485,3380,3380,3380,3380,0
20240214,130600,1302731485,3380,3365,3380,3365,1046
20240214,130500,1299201680,3375,3360,3375,3355,939
20240214,130400,1296039875,3360,3360,3360,3360,193
20240214,130300,1295391395,3355,3335,3355,3330,5900
20240214,130200,1275636340,3330,3330,3330,3330,1
20240214,130100,1275633010,3325,3325,3325,3325,500
20240214,130000,1273970510,3325,3330,3335,3325,3857
20240214,125900,1261141490,3325,3335,3335,3325,3540
20240214,125800,1249362865,3335,3350,3350,3335,2115
20240214,125700,1242301115,3345,3355,3355,3345,4005
20240214,125600,1228903420,3345,3345,3345,3345,2867
20240214,125500,1219313305,3360,3360,3360,3360,253
20240214,125400,1218463225,3350,3350,3350,3350,300
20240214,125300,1217458225,3345,3345,3345,3345,0
20240214,125200,1217458225,3345,3350,3350,3345,1468
20240214,125100,1212541505,3350,3360,3360,3350,312
20240214,125000,1211494625,3360,3365,3365,3360,27
20240214,124900,1211403900,3350,3350,3350,3350,0
20240214,124800,1211403900,3350,3350,3355,3350,199
20240214,124700,1210737155,3340,3340,3355,3340,2190
20240214,124600,1203401490,3340,3350,3350,3340,5400
20240214,124500,1185349535,3350,3375,3375,3350,131
20240214,124400,1184909935,3350,3350,3350,3350,1431
20240214,124300,1180116085,3350,3370,3370,3350,3084
20240214,124200,1169766585,3365,3375,3375,3365,1214
20240214,124100,1165679335,3375,3375,3375,3375,28
20240214,124000,1165584835,3380,3385,3390,3380,120
20240214,123900,1165178300,3380,3380,3380,3380,14
20240214,123800,1165130980,3385,3385,3385,3385,0
20240214,123700,1165130980,3385,3385,3385,3385,10
20240214,123600,1165097130,3390,3390,3390,3385,628
20240214,123500,1162968265,3390,3390,3390,3390,17
20240214,123400,1162910635,3385,3385,3390,3385,189
20240214,123300,1162270840,3390,3385,3390,3385,67
20240214,123200,1162043895,3390,3390,3390,3380,810
20240214,123100,1159301075,3390,3390,3390,3390,200
20240214,123000,1158623075,3390,3380,3390,3380,202
20240214,122900,1157938815,3390,3385,3390,3385,340
20240214,122800,1156787710,3385,3385,3385,3385,120
20240214,122700,1156381510,3385,3380,3385,3380,1577
20240214,122600,1151051200,3370,3370,3370,3370,872
20240214,122500,1148112560,3370,3375,3380,3370,1069
20240214,122400,1144508610,3380,3380,3380,3380,34
20240214,122300,1144393690,3385,3385,3385,3385,177
20240214,122200,1143794545,3390,3390,3390,3390,505
20240214,122100,1142082595,3395,3395,3395,3395,62
20240214,122000,1141872105,3400,3410,3410,3400,2597
20240214,121900,1133041805,3410,3410,3410,3410,588
20240214,121800,1131036725,3405,3420,3420,3400,3603
20240214,121700,1118760625,3425,3425,3425,3425,0
20240214,121600,1118760625,3425,3425,3425,3425,136
20240214,121500,1118294825,3430,3430,3430,3430,2
20240214,121400,1118287965,3430,3430,3430,3430,0
20240214,121300,1118287965,3430,3430,3430,3430,1
20240214,121200,1118284535,3430,3440,3440,3430,71
20240214,121100,1118040705,3440,3440,3440,3440,1692
20240214,121000,1112220225,3455,3455,3455,3455,0
20240214,120900,1112220225,3455,3455,3455,3455,0
20240214,120800,1112220225,3455,3450,3455,3450,292
20240214,120700,1111212705,3450,3450,3450,3450,110
20240214,120600,1110833205,3450,3445,3450,3445,1365
20240214,120500,1106128725,3445,3445,3445,3445,0
20240214,120400,1106128725,3445,3445,3445,3445,327
20240214,120300,1105002210,3445,3420,3445,3420,3518
20240214,120200,1092904805,3420,3410,3420,3405,1402
20240214,120100,1088130425,3420,3420,3420,3420,10
20240214,120000,1088096225,3420,3410,3420,3410,102
20240214,115900,1087747665,3410,3410,3410,3410,161
20240214,115800,1087198655,3405,3405,3405,3405,0
20240214,115700,1087198655,3405,3410,3410,3405,4389
20240214,115600,1072245525,3410,3410,3410,3410,9
20240214,115500,1072214835,3410,3420,3420,3410,152
20240214,115400,1071696015,3410,3410,3410,3410,100
20240214,115300,1071355015,3405,3405,3405,3405,602
20240214,115200,1069305205,3420,3405,3420,3405,122
20240214,115100,1068889780,3400,3415,3415,3400,6582
20240214,115000,1046487865,3415,3415,3415,3415,4
20240214,114900,1046474205,3415,3420,3420,3415,603
20240214,114800,1044412045,3420,3425,3425,3420,31
20240214,114700,1044305970,3425,3425,3425,3425,1002
20240214,114600,1040874120,3425,3410,3425,3410,58
20240214,114500,1040676205,3425,3415,3425,3405,2070
20240214,114400,1033613105,3415,3410,3415,3405,391
20240214,114300,1032278495,3410,3415,3415,3410,1728
20240214,114200,1026385060,3415,3420,3420,3410,1752
20240214,114100,1020397325,3420,3425,3435,3420,1517
20240214,114000,1015207730,3425,3430,3430,3425,2016
20240214,113900,1008300160,3440,3440,3440,3440,1
20240214,113800,1008296720,3430,3440,3440,3430,435
20240214,113700,1006803970,3440,3435,3440,3430,1627
20240214,113600,1001213530,3440,3445,3445,3430,1905
20240214,113500,994660500,3445,3445,3445,3445,1050
20240214,113400,991043250,3440,3440,3440,3440,1996
20240214,113300,984177010,3440,3440,3440,3435,354
20240214,113200,982959280,3440,3440,3440,3440,790
20240214,113100,980241680,3445,3440,3445,3440,1059
20240214,113000,976598430,3440,3440,3440,3440,201
20240214,112900,975906990,3435,3435,3435,3435,11
20240214,112800,975869205,3435,3435,3435,3435,565
20240214,112700,973928430,3435,3430,3435,3425,5696
20240214,112600,954390670,3435,3440,3440,3435,693
20240214,112500,952009875,3445,3445,3445,3445,742
20240214,112400,949453685,3450,3450,3450,3450,633
20240214,112300,947269835,3450,3445,3450,3440,93
20240214,112200,946949730,3445,3450,3450,3440,1091
20240214,112100,943193910,3440,3450,3450,3440,506
20240214,112000,941450555,3450,3450,3450,3450,1000
20240214,111900,938000555,3465,3455,3465,3455,1100
20240214,111800,934194330,3455,3455,3460,3455,184
20240214,111700,933558110,3450,3465,3465,3450,66
20240214,111600,933330390,3455,3460,3470,3435,6631
20240214,111500,910387495,3460,3450,3460,3450,1674
20240214,111400,904597915,3445,3450,3460,3430,6948
20240214,111300,880630665,3450,3430,3450,3430,1380
20240214,111200,875887890,3430,3430,3440,3425,237
20240214,111100,875075210,3440,3435,3440,3425,728
20240214,111000,872574360,3435,3450,3470,3430,7042
20240214,110900,848349665,3450,3445,3465,3430,3441
20240214,110800,836467210,3420,3435,3445,3420,4164
20240214,110700,822172515,3435,3430,3435,3420,861
20240214,110600,819216940,3420,3420,3435,3410,5446
20240214,110500,800558500,3430,3395,3430,3395,10341
20240214,110400,765318855,3395,3395,3395,3395,2910
20240214,110300,755439405,3390,3390,3395,3380,3090
20240214,110200,744951815,3390,3385,3390,3380,2261
20240214,110100,737287885,3385,3385,3385,3385,140
20240214,110000,736813985,3390,3385,3390,3385,136
20240214,105900,736353025,3385,3385,3385,3375,1546
20240214,105800,731119825,3390,3385,3390,3385,154
20240214,105700,730597965,3390,3385,3390,3385,204
20240214,105600,729907015,3385,3375,3385,3375,1929
20240214,105500,723387860,3385,3385,3385,3385,1043
20240214,105400,719857305,3385,3385,3385,3380,434
20240214,105300,718388305,3380,3380,3380,3380,0
20240214,105200,718388305,3380,3380,3380,3380,0
20240214,105100,718388305,3380,3400,3400,3375,7142
20240214,105000,694109435,3395,3380,3395,3380,8030
20240214,104900,666895915,3370,3385,3385,3360,570
20240214,104800,664971295,3385,3365,3385,3365,5258
20240214,104700,647228980,3370,3360,3370,3355,4092
20240214,104600,633464875,3360,3360,3360,3355,2050
20240214,104500,626583295,3375,3365,3375,3360,2411
20240214,104400,618454185,3365,3360,3365,3355,146
20240214,104300,617963550,3365,3365,3365,3365,1122
20240214,104200,614188020,3370,3360,3370,3360,1311
20240214,104100,609775820,3345,3345,3345,3345,1500
20240214,104000,604758320,3360,3350,3360,3350,830
20240214,103900,601975000,3345,3360,3360,3345,527
20240214,103800,600211200,3360,3350,3360,3345,1842
20240214,103700,594040550,3355,3355,3355,3355,0
20240214,103600,594040550,3355,3350,3355,3350,130
20240214,103500,593604550,3355,3355,3355,3355,289
20240214,103400,592634955,3355,3355,3355,3355,15
20240214,103300,592584630,3360,3365,3365,3360,226
20240214,103200,591824150,3360,3360,3360,3360,5033
20240214,103100,574913270,3360,3345,3360,3345,1369
20240214,103000,570330360,3345,3340,3385,3320,5819
20240214,102900,550734965,3340,3340,3340,3335,41
20240214,102800,550598125,3345,3315,3370,3300,13608
20240214,102700,505101070,3300,3300,3300,3300,100
20240214,102600,504771070,3300,3310,3315,3300,660
20240214,102500,502587535,3320,3315,3320,3310,614
20240214,102400,500552890,3330,3330,3330,3330,1
20240214,102300,500549560,3315,3325,3325,3315,365
20240214,102200,499339035,3330,3330,3330,3330,142
20240214,102100,498866175,3330,3340,3340,3330,559
20240214,102000,496999155,3340,3330,3340,3330,3815
20240214,101900,484283870,3330,3315,3330,3315,25
20240214,101800,484200980,3330,3330,3330,3330,0
20240214,101700,484200980,3330,3330,3330,3330,0
20240214,101600,484200980,3330,3315,3330,3315,89
20240214,101500,483905930,3315,3330,3330,3315,175
20240214,101400,483323195,3335,3335,3335,3330,50
20240214,101300,483156520,3330,3330,3335,3330,633
20240214,101200,481048545,3340,3320,3340,3315,5482
20240214,101100,462795330,3300,3300,3300,3300,120
20240214,101000,462399330,3300,3325,3325,3300,566
20240214,100900,460529880,3320,3320,3320,3320,200
20240214,100800,459865880,3320,3320,3320,3320,0
20240214,100700,459865880,3320,3300,3320,3300,272
20240214,100600,458964430,3300,3300,3300,3300,0
20240214,100500,458964430,3300,3305,3305,3295,875
20240214,100400,456079010,3305,3310,3310,3300,723
20240214,100300,453691400,3325,3310,3325,3305,2196
20240214,100200,446422330,3325,3325,3325,3305,1504
20240214,100100,441448615,3310,3310,3325,3305,1603
20240214,100000,436142755,3310,3310,3310,3310,248
20240214,095900,435321875,3310,3315,3315,3310,1610
20240214,095800,429991785,3310,3320,3320,3310,4827
20240214,095700,414007620,3325,3320,3325,3320,588
20240214,095600,412055365,3325,3320,3325,3320,4739
20240214,095500,396299190,3325,3315,3325,3315,2430
20240214,095400,388232190,3300,3295,3315,3295,2271
20240214,095300,380738650,3295,3295,3295,3295,1455
20240214,095200,375944425,3295,3295,3295,3295,100
20240214,095100,375614925,3295,3295,3295,3290,5220
20240214,095000,358419625,3295,3290,3295,3285,456
20240214,094900,356919815,3290,3270,3290,3270,1627
20240214,094800,351576745,3280,3280,3280,3280,3
20240214,094700,351566905,3280,3280,3280,3270,902
20240214,094600,348614640,3285,3285,3285,3280,6
20240214,094500,348594940,3280,3285,3285,3280,257
20240214,094400,347751870,3285,3285,3285,3285,1
20240214,094300,347748585,3275,3275,3275,3275,24
20240214,094200,347669985,3280,3270,3280,3270,2253
20240214,094100,340286215,3270,3265,3270,3265,164
20240214,094000,339749950,3270,3270,3270,3270,1692
20240214,093900,334217110,3260,3270,3270,3260,321
20240214,093800,333169440,3280,3280,3280,3260,1322
20240214,093700,328850000,3295,3275,3305,3275,201
20240214,093600,328187730,3270,3275,3275,3270,502
20240214,093500,326546180,3275,3275,3275,3275,9
20240214,093400,326516705,3275,3275,3280,3275,21
20240214,093300,326447925,3260,3275,3275,3260,2930
20240214,093200,316896095,3265,3265,3285,3260,220
20240214,093100,316178290,3265,3260,3265,3250,86
20240214,093000,315897955,3265,3250,3265,3250,165
20240214,092900,315361645,3260,3250,3260,3250,909
20240214,092800,312404085,3255,3250,3285,3240,115
20240214,092700,312030485,3285,3300,3305,3250,584
20240214,092600,310111680,3305,3260,3320,3225,3271
20240214,092500,299421335,3265,3320,3320,3265,5120
20240214,092400,282635980,3320,3325,3325,3320,109
20240214,092300,282274095,3325,3310,3325,3290,7057
20240214,092200,258990780,3330,3335,3335,3305,294
20240214,092100,258018070,3310,3335,3340,3310,3771
20240214,092000,245489120,3340,3340,3340,3325,2677
20240214,091900,236559545,3330,3340,3345,3330,10570
20240214,091800,201297335,3340,3315,3340,3315,6825
20240214,091700,178566815,3320,3300,3320,3300,4791
20240214,091600,162696520,3300,3300,3300,3300,1001
20240214,091500,159393220,3290,3295,3305,3290,5878
20240214,091400,140013875,3300,3285,3300,3285,8595
20240214,091300,111693170,3275,3290,3295,3275,6329
20240214,091200,90869135,3285,3270,3285,3265,1901
20240214,091100,84635295,3265,3270,3275,3260,2284
20240214,091000,77184515,3270,3270,3275,3260,387
20240214,090900,75921450,3270,3265,3275,3265,1351
20240214,090800,71504750,3260,3260,3260,3260,444
20240214,090700,70057310,3270,3270,3270,3260,576
20240214,090600,68177160,3265,3255,3265,3255,3362
20240214,090500,57211870,3240,3260,3265,3240,876
20240214,090400,54371450,3265,3265,3270,3260,509
20240214,090300,52710630,3265,3235,3265,3235,12029
20240214,090200,13532700,3235,3195,3235,3180,721
20240214,090100,11217385,3190,3185,3190,3185,560
20240214,090000,9431285,3175,3200,3200,3175,1687