KissMeData/396270/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,212100,3201995290,13850,13850,13850,13850,5305
20240214,212000,3201995290,13850,13850,13850,13850,0
20240214,211900,3201995290,13850,13850,13850,13850,0
20240214,211800,3201995290,13850,13850,13850,13850,0
20240214,211700,3201995290,13850,13850,13850,13850,0
20240214,211600,3201995290,13850,13850,13850,13850,0
20240214,211500,3201995290,13850,13850,13850,13850,0
20240214,211400,3201995290,13850,13850,13850,13850,0
20240214,211300,3201995290,13850,13850,13850,13850,0
20240214,211200,3201995290,13850,13850,13850,13850,0
20240214,211100,3201995290,13850,13850,13850,13850,0
20240214,211000,3201995290,13850,13850,13850,13850,0
20240214,210900,3201995290,13850,13850,13850,13850,0
20240214,210800,3201995290,13850,13850,13850,13850,0
20240214,210700,3201995290,13850,13850,13850,13850,0
20240214,210600,3201995290,13850,13850,13850,13850,0
20240214,210500,3201995290,13850,13850,13850,13850,0
20240214,210400,3201995290,13850,13850,13850,13850,0
20240214,210300,3201995290,13850,13850,13850,13850,0
20240214,210200,3201995290,13850,13850,13850,13850,0
20240214,210100,3201995290,13850,13850,13850,13850,0
20240214,210000,3201995290,13850,13850,13850,13850,0
20240214,205900,3201995290,13850,13850,13850,13850,0
20240214,205800,3201995290,13850,13850,13850,13850,0
20240214,205700,3201995290,13850,13850,13850,13850,0
20240214,205600,3201995290,13850,13850,13850,13850,0
20240214,205500,3201995290,13850,13850,13850,13850,0
20240214,205400,3201995290,13850,13850,13850,13850,0
20240214,205300,3201995290,13850,13850,13850,13850,0
20240214,205200,3201995290,13850,13850,13850,13850,0
20240214,205100,3201995290,13850,13850,13850,13850,5305
20240214,205000,3201995290,13850,13850,13850,13850,0
20240214,204900,3201995290,13850,13850,13850,13850,0
20240214,204800,3201995290,13850,13850,13850,13850,0
20240214,204700,3201995290,13850,13850,13850,13850,0
20240214,204600,3201995290,13850,13850,13850,13850,0
20240214,204500,3201995290,13850,13850,13850,13850,0
20240214,204400,3201995290,13850,13850,13850,13850,0
20240214,204300,3201995290,13850,13850,13850,13850,0
20240214,204200,3201995290,13850,13850,13850,13850,0
20240214,204100,3201995290,13850,13850,13850,13850,0
20240214,204000,3201995290,13850,13850,13850,13850,0
20240214,203900,3201995290,13850,13850,13850,13850,0
20240214,203800,3201995290,13850,13850,13850,13850,0
20240214,203700,3201995290,13850,13850,13850,13850,0
20240214,203600,3201995290,13850,13850,13850,13850,0
20240214,203500,3201995290,13850,13850,13850,13850,0
20240214,203400,3201995290,13850,13850,13850,13850,0
20240214,203300,3201995290,13850,13850,13850,13850,0
20240214,203200,3201995290,13850,13850,13850,13850,0
20240214,203100,3201995290,13850,13850,13850,13850,0
20240214,203000,3201995290,13850,13850,13850,13850,0
20240214,202900,3201995290,13850,13850,13850,13850,0
20240214,202800,3201995290,13850,13850,13850,13850,0
20240214,202700,3201995290,13850,13850,13850,13850,0
20240214,202600,3201995290,13850,13850,13850,13850,0
20240214,202500,3201995290,13850,13850,13850,13850,0
20240214,202400,3201995290,13850,13850,13850,13850,0
20240214,202300,3201995290,13850,13850,13850,13850,0
20240214,202200,3201995290,13850,13850,13850,13850,0
20240214,202100,3201995290,13850,13850,13850,13850,5305
20240214,202000,3201995290,13850,13850,13850,13850,0
20240214,201900,3201995290,13850,13850,13850,13850,0
20240214,201800,3201995290,13850,13850,13850,13850,0
20240214,201700,3201995290,13850,13850,13850,13850,0
20240214,201600,3201995290,13850,13850,13850,13850,0
20240214,201500,3201995290,13850,13850,13850,13850,0
20240214,201400,3201995290,13850,13850,13850,13850,0
20240214,201300,3201995290,13850,13850,13850,13850,0
20240214,201200,3201995290,13850,13850,13850,13850,0
20240214,201100,3201995290,13850,13850,13850,13850,0
20240214,201000,3201995290,13850,13850,13850,13850,0
20240214,200900,3201995290,13850,13850,13850,13850,0
20240214,200800,3201995290,13850,13850,13850,13850,0
20240214,200700,3201995290,13850,13850,13850,13850,0
20240214,200600,3201995290,13850,13850,13850,13850,0
20240214,200500,3201995290,13850,13850,13850,13850,0
20240214,200400,3201995290,13850,13850,13850,13850,0
20240214,200300,3201995290,13850,13850,13850,13850,0
20240214,200200,3201995290,13850,13850,13850,13850,0
20240214,200100,3201995290,13850,13850,13850,13850,0
20240214,200000,3201995290,13850,13850,13850,13850,0
20240214,195900,3201995290,13850,13850,13850,13850,0
20240214,195800,3201995290,13850,13850,13850,13850,0
20240214,195700,3201995290,13850,13850,13850,13850,0
20240214,195600,3201995290,13850,13850,13850,13850,0
20240214,195500,3201995290,13850,13850,13850,13850,0
20240214,195400,3201995290,13850,13850,13850,13850,0
20240214,195300,3201995290,13850,13850,13850,13850,0
20240214,195200,3201995290,13850,13850,13850,13850,0
20240214,195100,3201995290,13850,13850,13850,13850,5305
20240214,195000,3201995290,13850,13850,13850,13850,0
20240214,194900,3201995290,13850,13850,13850,13850,0
20240214,194800,3201995290,13850,13850,13850,13850,0
20240214,194700,3201995290,13850,13850,13850,13850,0
20240214,194600,3201995290,13850,13850,13850,13850,0
20240214,194500,3201995290,13850,13850,13850,13850,0
20240214,194400,3201995290,13850,13850,13850,13850,0
20240214,194300,3201995290,13850,13850,13850,13850,0
20240214,194200,3201995290,13850,13850,13850,13850,0
20240214,194100,3201995290,13850,13850,13850,13850,0
20240214,194000,3201995290,13850,13850,13850,13850,0
20240214,193900,3201995290,13850,13850,13850,13850,0
20240214,193800,3201995290,13850,13850,13850,13850,0
20240214,193700,3201995290,13850,13850,13850,13850,0
20240214,193600,3201995290,13850,13850,13850,13850,0
20240214,193500,3201995290,13850,13850,13850,13850,0
20240214,193400,3201995290,13850,13850,13850,13850,0
20240214,193300,3201995290,13850,13850,13850,13850,0
20240214,193200,3201995290,13850,13850,13850,13850,0
20240214,193100,3201995290,13850,13850,13850,13850,0
20240214,193000,3201995290,13850,13850,13850,13850,0
20240214,192900,3201995290,13850,13850,13850,13850,0
20240214,192800,3201995290,13850,13850,13850,13850,0
20240214,192700,3201995290,13850,13850,13850,13850,0
20240214,192600,3201995290,13850,13850,13850,13850,0
20240214,192500,3201995290,13850,13850,13850,13850,0
20240214,192400,3201995290,13850,13850,13850,13850,0
20240214,192300,3201995290,13850,13850,13850,13850,0
20240214,192200,3201995290,13850,13850,13850,13850,0
20240214,192100,3201995290,13850,13850,13850,13850,5305
20240214,192000,3201995290,13850,13850,13850,13850,0
20240214,191900,3201995290,13850,13850,13850,13850,0
20240214,191800,3201995290,13850,13850,13850,13850,0
20240214,191700,3201995290,13850,13850,13850,13850,0
20240214,191600,3201995290,13850,13850,13850,13850,0
20240214,191500,3201995290,13850,13850,13850,13850,0
20240214,191400,3201995290,13850,13850,13850,13850,0
20240214,191300,3201995290,13850,13850,13850,13850,0
20240214,191200,3201995290,13850,13850,13850,13850,0
20240214,191100,3201995290,13850,13850,13850,13850,0
20240214,191000,3201995290,13850,13850,13850,13850,0
20240214,190900,3201995290,13850,13850,13850,13850,0
20240214,190800,3201995290,13850,13850,13850,13850,0
20240214,190700,3201995290,13850,13850,13850,13850,0
20240214,190600,3201995290,13850,13850,13850,13850,0
20240214,190500,3201995290,13850,13850,13850,13850,0
20240214,190400,3201995290,13850,13850,13850,13850,0
20240214,190300,3201995290,13850,13850,13850,13850,0
20240214,190200,3201995290,13850,13850,13850,13850,0
20240214,190100,3201995290,13850,13850,13850,13850,0
20240214,190000,3201995290,13850,13850,13850,13850,0
20240214,185900,3201995290,13850,13850,13850,13850,0
20240214,185800,3201995290,13850,13850,13850,13850,0
20240214,185700,3201995290,13850,13850,13850,13850,0
20240214,185600,3201995290,13850,13850,13850,13850,0
20240214,185500,3201995290,13850,13850,13850,13850,0
20240214,185400,3201995290,13850,13850,13850,13850,0
20240214,185300,3201995290,13850,13850,13850,13850,0
20240214,185200,3201995290,13850,13850,13850,13850,0
20240214,185100,3201995290,13850,13850,13850,13850,5305
20240214,185000,3201995290,13850,13850,13850,13850,0
20240214,184900,3201995290,13850,13850,13850,13850,0
20240214,184800,3201995290,13850,13850,13850,13850,0
20240214,184700,3201995290,13850,13850,13850,13850,0
20240214,184600,3201995290,13850,13850,13850,13850,0
20240214,184500,3201995290,13850,13850,13850,13850,0
20240214,184400,3201995290,13850,13850,13850,13850,0
20240214,184300,3201995290,13850,13850,13850,13850,0
20240214,184200,3201995290,13850,13850,13850,13850,0
20240214,184100,3201995290,13850,13850,13850,13850,0
20240214,184000,3201995290,13850,13850,13850,13850,0
20240214,183900,3201995290,13850,13850,13850,13850,0
20240214,183800,3201995290,13850,13850,13850,13850,0
20240214,183700,3201995290,13850,13850,13850,13850,0
20240214,183600,3201995290,13850,13850,13850,13850,0
20240214,183500,3201995290,13850,13850,13850,13850,0
20240214,183400,3201995290,13850,13850,13850,13850,0
20240214,183300,3201995290,13850,13850,13850,13850,0
20240214,183200,3201995290,13850,13850,13850,13850,0
20240214,183100,3201995290,13850,13850,13850,13850,0
20240214,183000,3201995290,13850,13850,13850,13850,0
20240214,182900,3201995290,13850,13850,13850,13850,0
20240214,182800,3201995290,13850,13850,13850,13850,0
20240214,182700,3201995290,13850,13850,13850,13850,0
20240214,182600,3201995290,13850,13850,13850,13850,0
20240214,182500,3201995290,13850,13850,13850,13850,0
20240214,182400,3201995290,13850,13850,13850,13850,0
20240214,182300,3201995290,13850,13850,13850,13850,0
20240214,182200,3201995290,13850,13850,13850,13850,0
20240214,182100,3201995290,13850,13850,13850,13850,5305
20240214,182000,3201995290,13850,13850,13850,13850,0
20240214,181900,3201995290,13850,13850,13850,13850,0
20240214,181800,3201995290,13850,13850,13850,13850,0
20240214,181700,3201995290,13850,13850,13850,13850,0
20240214,181600,3201995290,13850,13850,13850,13850,0
20240214,181500,3201995290,13850,13850,13850,13850,0
20240214,181400,3201995290,13850,13850,13850,13850,0
20240214,181300,3201995290,13850,13850,13850,13850,0
20240214,181200,3201995290,13850,13850,13850,13850,0
20240214,181100,3201995290,13850,13850,13850,13850,0
20240214,181000,3201995290,13850,13850,13850,13850,0
20240214,180900,3201995290,13850,13850,13850,13850,0
20240214,180800,3201995290,13850,13850,13850,13850,0
20240214,180700,3201995290,13850,13850,13850,13850,0
20240214,180600,3201995290,13850,13850,13850,13850,0
20240214,180500,3201995290,13850,13850,13850,13850,0
20240214,180400,3201995290,13850,13850,13850,13850,0
20240214,180300,3201995290,13850,13850,13850,13850,0
20240214,180200,3201995290,13850,13850,13850,13850,0
20240214,180100,3201995290,13850,13850,13850,13850,0
20240214,180000,3201995290,13850,13850,13850,13850,0
20240214,175900,3201995290,13850,13850,13850,13850,0
20240214,175800,3201995290,13850,13850,13850,13850,0
20240214,175700,3201995290,13850,13850,13850,13850,0
20240214,175600,3201995290,13850,13850,13850,13850,0
20240214,175500,3201995290,13850,13850,13850,13850,0
20240214,175400,3201995290,13850,13850,13850,13850,0
20240214,175300,3201995290,13850,13850,13850,13850,0
20240214,175200,3201995290,13850,13850,13850,13850,0
20240214,175100,3201995290,13850,13850,13850,13850,5305
20240214,175000,3201995290,13850,13850,13850,13850,0
20240214,174900,3201995290,13850,13850,13850,13850,0
20240214,174800,3201995290,13850,13850,13850,13850,0
20240214,174700,3201995290,13850,13850,13850,13850,0
20240214,174600,3201995290,13850,13850,13850,13850,0
20240214,174500,3201995290,13850,13850,13850,13850,0
20240214,174400,3201995290,13850,13850,13850,13850,0
20240214,174300,3201995290,13850,13850,13850,13850,0
20240214,174200,3201995290,13850,13850,13850,13850,0
20240214,174100,3201995290,13850,13850,13850,13850,0
20240214,174000,3201995290,13850,13850,13850,13850,0
20240214,173900,3201995290,13850,13850,13850,13850,0
20240214,173800,3201995290,13850,13850,13850,13850,0
20240214,173700,3201995290,13850,13850,13850,13850,0
20240214,173600,3201995290,13850,13850,13850,13850,0
20240214,173500,3201995290,13850,13850,13850,13850,0
20240214,173400,3201995290,13850,13850,13850,13850,0
20240214,173300,3201995290,13850,13850,13850,13850,0
20240214,173200,3201995290,13850,13850,13850,13850,0
20240214,173100,3201995290,13850,13850,13850,13850,0
20240214,173000,3201995290,13850,13850,13850,13850,0
20240214,172900,3201995290,13850,13850,13850,13850,0
20240214,172800,3201995290,13850,13850,13850,13850,0
20240214,172700,3201995290,13850,13850,13850,13850,0
20240214,172600,3201995290,13850,13850,13850,13850,0
20240214,172500,3201995290,13850,13850,13850,13850,0
20240214,172400,3201995290,13850,13850,13850,13850,0
20240214,172300,3201995290,13850,13850,13850,13850,0
20240214,172200,3201995290,13850,13850,13850,13850,0
20240214,172100,3201995290,13850,13850,13850,13850,5305
20240214,172000,3201995290,13850,13850,13850,13850,0
20240214,171900,3201995290,13850,13850,13850,13850,0
20240214,171800,3201995290,13850,13850,13850,13850,0
20240214,171700,3201995290,13850,13850,13850,13850,0
20240214,171600,3201995290,13850,13850,13850,13850,0
20240214,171500,3201995290,13850,13850,13850,13850,0
20240214,171400,3201995290,13850,13850,13850,13850,0
20240214,171300,3201995290,13850,13850,13850,13850,0
20240214,171200,3201995290,13850,13850,13850,13850,0
20240214,171100,3201995290,13850,13850,13850,13850,0
20240214,171000,3201995290,13850,13850,13850,13850,0
20240214,170900,3201995290,13850,13850,13850,13850,0
20240214,170800,3201995290,13850,13850,13850,13850,0
20240214,170700,3201995290,13850,13850,13850,13850,0
20240214,170600,3201995290,13850,13850,13850,13850,0
20240214,170500,3201995290,13850,13850,13850,13850,0
20240214,170400,3201995290,13850,13850,13850,13850,0
20240214,170300,3201995290,13850,13850,13850,13850,0
20240214,170200,3201995290,13850,13850,13850,13850,0
20240214,170100,3201995290,13850,13850,13850,13850,0
20240214,170000,3201995290,13850,13850,13850,13850,0
20240214,165900,3201995290,13850,13850,13850,13850,0
20240214,165800,3201995290,13850,13850,13850,13850,0
20240214,165700,3201995290,13850,13850,13850,13850,0
20240214,165600,3201995290,13850,13850,13850,13850,0
20240214,165500,3201995290,13850,13850,13850,13850,0
20240214,165400,3201995290,13850,13850,13850,13850,0
20240214,165300,3201995290,13850,13850,13850,13850,0
20240214,165200,3201995290,13850,13850,13850,13850,0
20240214,165100,3201995290,13850,13850,13850,13850,5305
20240214,165000,3201995290,13850,13850,13850,13850,0
20240214,164900,3201995290,13850,13850,13850,13850,0
20240214,164800,3201995290,13850,13850,13850,13850,0
20240214,164700,3201995290,13850,13850,13850,13850,0
20240214,164600,3201995290,13850,13850,13850,13850,0
20240214,164500,3201995290,13850,13850,13850,13850,0
20240214,164400,3201995290,13850,13850,13850,13850,0
20240214,164300,3201995290,13850,13850,13850,13850,0
20240214,164200,3201995290,13850,13850,13850,13850,0
20240214,164100,3201995290,13850,13850,13850,13850,0
20240214,164000,3201995290,13850,13850,13850,13850,0
20240214,163900,3201995290,13850,13850,13850,13850,0
20240214,163800,3201995290,13850,13850,13850,13850,0
20240214,163700,3201995290,13850,13850,13850,13850,0
20240214,163600,3201995290,13850,13850,13850,13850,0
20240214,163500,3201995290,13850,13850,13850,13850,0
20240214,163400,3201995290,13850,13850,13850,13850,0
20240214,163300,3201995290,13850,13850,13850,13850,0
20240214,163200,3201995290,13850,13850,13850,13850,0
20240214,163100,3201995290,13850,13850,13850,13850,0
20240214,163000,3201995290,13850,13850,13850,13850,0
20240214,162900,3201995290,13850,13850,13850,13850,0
20240214,162800,3201995290,13850,13850,13850,13850,0
20240214,162700,3201995290,13850,13850,13850,13850,0
20240214,162600,3201995290,13850,13850,13850,13850,0
20240214,162500,3201995290,13850,13850,13850,13850,0
20240214,162400,3201995290,13850,13850,13850,13850,0
20240214,162300,3201995290,13850,13850,13850,13850,0
20240214,162200,3201995290,13850,13850,13850,13850,0
20240214,162100,3201995290,13850,13850,13850,13850,5305
20240214,162000,3201995290,13850,13850,13850,13850,0
20240214,161900,3201995290,13850,13850,13850,13850,0
20240214,161800,3201995290,13850,13850,13850,13850,0
20240214,161700,3201995290,13850,13850,13850,13850,0
20240214,161600,3201995290,13850,13850,13850,13850,0
20240214,161500,3201995290,13850,13850,13850,13850,0
20240214,161400,3201995290,13850,13850,13850,13850,0
20240214,161300,3201995290,13850,13850,13850,13850,0
20240214,161200,3201995290,13850,13850,13850,13850,0
20240214,161100,3201995290,13850,13850,13850,13850,0
20240214,161000,3201995290,13850,13850,13850,13850,0
20240214,160900,3201995290,13850,13850,13850,13850,0
20240214,160800,3201995290,13850,13850,13850,13850,0
20240214,160700,3201995290,13850,13850,13850,13850,0
20240214,160600,3201995290,13850,13850,13850,13850,0
20240214,160500,3201995290,13850,13850,13850,13850,0
20240214,160400,3201995290,13850,13850,13850,13850,0
20240214,160300,3201995290,13850,13850,13850,13850,0
20240214,160200,3201995290,13850,13850,13850,13850,0
20240214,160100,3201995290,13850,13850,13850,13850,0
20240214,160000,3201995290,13850,13850,13850,13850,0
20240214,155900,3201995290,13850,13850,13850,13850,0
20240214,155800,3201995290,13850,13850,13850,13850,0
20240214,155700,3201995290,13850,13850,13850,13850,0
20240214,155600,3201995290,13850,13850,13850,13850,0
20240214,155500,3201995290,13850,13850,13850,13850,0
20240214,155400,3201995290,13850,13850,13850,13850,0
20240214,155300,3201995290,13850,13850,13850,13850,0
20240214,155200,3201995290,13850,13850,13850,13850,0
20240214,155100,3201995290,13850,13850,13850,13850,5305
20240214,155000,3201995290,13850,13850,13850,13850,0
20240214,154900,3201995290,13850,13850,13850,13850,0
20240214,154800,3201995290,13850,13850,13850,13850,0
20240214,154700,3201995290,13850,13850,13850,13850,0
20240214,154600,3201995290,13850,13850,13850,13850,0
20240214,154500,3201995290,13850,13850,13850,13850,0
20240214,154400,3201995290,13850,13850,13850,13850,0
20240214,154300,3201995290,13850,13850,13850,13850,0
20240214,154200,3201995290,13850,13850,13850,13850,0
20240214,154100,3201995290,13850,13850,13850,13850,0
20240214,154000,3201995290,13850,13850,13850,13850,0
20240214,153900,3201995290,13850,13850,13850,13850,0
20240214,153800,3201995290,13850,13850,13850,13850,0
20240214,153700,3201995290,13850,13850,13850,13850,0
20240214,153600,3201995290,13850,13850,13850,13850,0
20240214,153500,3201995290,13850,13850,13850,13850,0
20240214,153400,3201995290,13850,13850,13850,13850,0
20240214,153300,3201995290,13850,13850,13850,13850,0
20240214,153200,3201995290,13850,13850,13850,13850,0
20240214,153100,3201995290,13850,13850,13850,13850,0
20240214,153000,3201995290,13850,13850,13850,13850,5305
20240214,152900,3128521040,13830,13830,13830,13830,0
20240214,152800,3128521040,13830,13830,13830,13830,0
20240214,152700,3128521040,13830,13830,13830,13830,0
20240214,152600,3128521040,13830,13830,13830,13830,0
20240214,152500,3128521040,13830,13830,13830,13830,0
20240214,152400,3128521040,13830,13830,13830,13830,0
20240214,152300,3128521040,13830,13830,13830,13830,0
20240214,152200,3128521040,13830,13830,13830,13830,0
20240214,152100,3128521040,13830,13830,13830,13830,0
20240214,152000,3128521040,13830,13830,13830,13830,0
20240214,151900,3128521040,13830,13820,13830,13800,678
20240214,151800,3119157360,13820,13810,13820,13810,233
20240214,151700,3115939410,13800,13820,13820,13800,1293
20240214,151600,3098085500,13830,13830,13830,13820,381
20240214,151500,3092816580,13820,13830,13830,13810,23
20240214,151400,3092498780,13820,13820,13840,13820,391
20240214,151300,3087095080,13840,13810,13840,13800,1136
20240214,151200,3071389920,13820,13800,13820,13800,197
20240214,151100,3068671140,13820,13800,13820,13800,715
20240214,151000,3058799970,13800,13820,13820,13800,1859
20240214,150900,3033127120,13820,13830,13830,13810,178
20240214,150800,3030667700,13830,13810,13830,13810,949
20240214,150700,3017561990,13810,13830,13830,13810,22
20240214,150600,3017258130,13830,13820,13830,13810,574
20240214,150500,3009324770,13830,13830,13830,13820,247
20240214,150400,3005909770,13840,13840,13840,13830,104
20240214,150300,3004471410,13830,13830,13840,13820,327
20240214,150200,2999948710,13830,13830,13830,13830,131
20240214,150100,2998136980,13830,13870,13870,13830,476
20240214,150000,2991548020,13870,13870,13870,13860,232
20240214,145900,2988330440,13870,13870,13870,13860,231
20240214,145800,2985126690,13870,13860,13870,13860,253
20240214,145700,2981618140,13860,13860,13860,13860,741
20240214,145600,2971347880,13840,13860,13860,13840,664
20240214,145500,2962154350,13860,13860,13860,13860,229
20240214,145400,2958980410,13860,13850,13860,13840,2483
20240214,145300,2924590580,13850,13850,13860,13850,537
20240214,145200,2917150270,13850,13860,13860,13850,186
20240214,145100,2914573320,13850,13860,13870,13850,433
20240214,145000,2908570200,13860,13860,13860,13850,195
20240214,144900,2905868820,13840,13840,13840,13830,625
20240214,144800,2897222190,13840,13840,13840,13830,186
20240214,144700,2894648800,13840,13860,13860,13840,1512
20240214,144600,2873715340,13860,13870,13870,13850,252
20240214,144500,2870222350,13870,13880,13890,13870,783
20240214,144400,2859356210,13880,13890,13890,13860,1489
20240214,144300,2838693750,13890,13890,13890,13880,336
20240214,144200,2834027710,13890,13890,13890,13880,718
20240214,144100,2824055690,13880,13880,13880,13880,430
20240214,144000,2818087290,13880,13880,13880,13860,438
20240214,143900,2812007870,13880,13880,13890,13880,876
20240214,143800,2799847230,13880,13870,13880,13850,1872
20240214,143700,2773883950,13870,13860,13870,13850,570
20240214,143600,2765985920,13850,13860,13860,13850,804
20240214,143500,2754848670,13850,13860,13880,13850,737
20240214,143400,2744630340,13870,13880,13880,13860,2603
20240214,143300,2708526510,13890,13880,13890,13880,270
20240214,143200,2704778720,13880,13880,13890,13880,696
20240214,143100,2695116430,13880,13870,13890,13870,285
20240214,143000,2691160150,13870,13880,13890,13860,1037
20240214,142900,2676768860,13880,13860,13880,13860,283
20240214,142800,2672841310,13860,13870,13870,13860,351
20240214,142700,2667972970,13870,13870,13880,13860,579
20240214,142600,2659941610,13870,13860,13870,13860,419
20240214,142500,2654132170,13860,13860,13870,13850,576
20240214,142400,2646148870,13860,13840,13860,13840,1100
20240214,142300,2630912910,13840,13840,13840,13830,673
20240214,142200,2621598650,13840,13830,13840,13830,137
20240214,142100,2619702950,13830,13820,13830,13820,345
20240214,142000,2614931610,13820,13820,13820,13820,462
20240214,141900,2608546770,13820,13820,13820,13810,163
20240214,141800,2606295070,13810,13800,13810,13800,860
20240214,141700,2594424180,13800,13800,13800,13790,540
20240214,141600,2586972220,13800,13790,13800,13790,627
20240214,141500,2578320340,13790,13780,13800,13780,918
20240214,141400,2565660850,13780,13770,13790,13770,171
20240214,141300,2563303460,13770,13760,13780,13760,66
20240214,141200,2562394580,13760,13780,13780,13760,766
20240214,141100,2551848470,13780,13790,13790,13780,770
20240214,141000,2541237640,13790,13780,13790,13780,196
20240214,140900,2538536660,13780,13780,13780,13770,538
20240214,140800,2531123080,13770,13780,13780,13770,249
20240214,140700,2527691890,13780,13760,13780,13760,282
20240214,140600,2523808490,13760,13770,13780,13760,94
20240214,140500,2522514630,13780,13780,13780,13770,74
20240214,140400,2521495410,13760,13780,13780,13740,1019
20240214,140300,2507473170,13780,13780,13790,13780,127
20240214,140200,2505723070,13800,13790,13800,13780,44
20240214,140100,2505116410,13800,13790,13800,13790,206
20240214,140000,2502275630,13790,13790,13790,13780,269
20240214,135900,2498566180,13790,13790,13790,13790,280
20240214,135800,2494704980,13780,13760,13780,13760,360
20240214,135700,2489748480,13760,13760,13760,13760,268
20240214,135600,2486060800,13760,13790,13790,13760,247
20240214,135500,2482656780,13790,13800,13800,13790,216
20240214,135400,2479678130,13800,13790,13800,13730,1255
20240214,135300,2462420070,13800,13790,13800,13780,749
20240214,135200,2452091700,13790,13700,13790,13700,3974
20240214,135100,2397470270,13730,13730,13730,13710,497
20240214,135000,2390653180,13740,13730,13740,13730,118
20240214,134900,2389032840,13730,13720,13730,13710,360
20240214,134800,2384090970,13720,13720,13720,13720,20
20240214,134700,2383816570,13720,13710,13720,13700,61
20240214,134600,2382980670,13700,13710,13710,13700,105
20240214,134500,2381541790,13700,13710,13710,13700,12
20240214,134400,2381377380,13730,13700,13730,13700,37
20240214,134300,2380869790,13730,13700,13730,13700,14
20240214,134200,2380677890,13690,13700,13700,13690,20
20240214,134100,2380403980,13690,13740,13740,13690,2574
20240214,134000,2345150990,13730,13730,13730,13730,178
20240214,133900,2342707050,13730,13730,13730,13730,36
20240214,133800,2342212770,13740,13730,13740,13730,93
20240214,133700,2340935680,13740,13740,13740,13730,144
20240214,133600,2338958540,13740,13740,13740,13740,3
20240214,133500,2338917320,13740,13740,13740,13740,36
20240214,133400,2338422680,13740,13730,13740,13720,160
20240214,133300,2336225940,13730,13730,13730,13730,60
20240214,133200,2335402140,13730,13690,13730,13690,1299
20240214,133100,2317588010,13690,13690,13690,13690,107
20240214,133000,2316123180,13690,13700,13700,13690,6
20240214,132900,2316040990,13690,13690,13690,13690,469
20240214,132800,2309620380,13690,13700,13700,13690,302
20240214,132700,2305485900,13700,13700,13700,13690,403
20240214,132600,2299968630,13700,13680,13700,13670,836
20240214,132500,2288529310,13670,13670,13670,13670,65
20240214,132400,2287640760,13670,13660,13670,13660,597
20240214,132300,2279480700,13660,13670,13670,13660,456
20240214,132200,2273248900,13670,13670,13680,13670,435
20240214,132100,2267302040,13670,13690,13690,13670,453
20240214,132000,2261105220,13680,13680,13690,13680,145
20240214,131900,2259121310,13690,13680,13700,13680,266
20240214,131800,2255481890,13690,13680,13690,13680,289
20240214,131700,2251528170,13680,13690,13700,13680,102
20240214,131600,2250132590,13700,13670,13700,13670,333
20240214,131500,2245570850,13670,13670,13670,13670,55
20240214,131400,2244819000,13670,13670,13670,13670,38
20240214,131300,2244299540,13700,13670,13700,13670,64
20240214,131200,2243424420,13670,13700,13700,13670,928
20240214,131100,2230724880,13700,13700,13710,13700,264
20240214,131000,2227108050,13700,13710,13710,13700,127
20240214,130900,2225367950,13700,13700,13700,13700,139
20240214,130800,2223463650,13700,13700,13700,13700,9
20240214,130700,2223340350,13700,13690,13700,13690,131
20240214,130600,2221546460,13690,13700,13700,13690,133
20240214,130500,2219725070,13700,13700,13700,13700,7
20240214,130400,2219629170,13690,13700,13700,13690,148
20240214,130300,2217601590,13730,13730,13730,13730,0
20240214,130200,2217601590,13730,13730,13730,13690,91
20240214,130100,2216353360,13730,13700,13730,13700,345
20240214,130000,2211620860,13700,13700,13710,13700,415
20240214,125900,2205935240,13710,13700,13710,13700,154
20240214,125800,2203824330,13700,13700,13710,13700,525
20240214,125700,2196631780,13710,13700,13710,13700,122
20240214,125600,2194959840,13710,13720,13720,13710,226
20240214,125500,2191861220,13730,13720,13730,13720,193
20240214,125400,2189213200,13730,13730,13730,13730,100
20240214,125300,2187840200,13730,13700,13730,13700,400
20240214,125200,2182359780,13700,13730,13730,13700,132
20240214,125100,2180549580,13720,13700,13720,13700,81
20240214,125000,2179439660,13700,13710,13710,13690,136
20240214,124900,2177576490,13700,13690,13700,13690,425
20240214,124800,2171754050,13680,13680,13680,13680,1528
20240214,124700,2150851010,13680,13670,13680,13660,1551
20240214,124600,2129633850,13680,13680,13680,13680,20
20240214,124500,2129360250,13680,13650,13680,13650,1450
20240214,124400,2109525750,13650,13680,13680,13650,1020
20240214,124300,2095572420,13680,13640,13680,13640,169
20240214,124200,2093265120,13640,13640,13640,13640,0
20240214,124100,2093265120,13640,13650,13660,13640,1311
20240214,124000,2075356950,13620,13630,13640,13620,587
20240214,123900,2067355630,13620,13640,13640,13620,123
20240214,123800,2065679190,13630,13620,13630,13620,131
20240214,123700,2063893920,13610,13610,13630,13610,604
20240214,123600,2055673420,13610,13630,13630,13610,954
20240214,123500,2042681390,13620,13620,13620,13620,182
20240214,123400,2040202550,13640,13640,13640,13640,205
20240214,123300,2037406350,13620,13620,13620,13620,83
20240214,123200,2036275890,13640,13640,13640,13640,0
20240214,123100,2036275890,13640,13620,13640,13620,543
20240214,123000,2028876230,13620,13650,13650,13620,134
20240214,122900,2027048160,13620,13620,13620,13620,1
20240214,122800,2027034540,13650,13610,13650,13610,262
20240214,122700,2023464720,13610,13640,13640,13610,438
20240214,122600,2017500490,13660,13650,13660,13650,60
20240214,122500,2016681090,13660,13660,13660,13660,39
20240214,122400,2016148350,13680,13620,13690,13620,709
20240214,122300,2006491210,13650,13640,13650,13620,2902
20240214,122200,1966919010,13640,13650,13650,13640,324
20240214,122100,1962497210,13650,13660,13690,13650,337
20240214,122000,1957894030,13660,13660,13660,13660,6
20240214,121900,1957812070,13680,13680,13680,13680,74
20240214,121800,1956799750,13700,13690,13700,13690,58
20240214,121700,1956005400,13680,13700,13700,13680,186
20240214,121600,1953460760,13690,13690,13700,13690,125
20240214,121500,1951749470,13690,13700,13700,13690,115
20240214,121400,1950174390,13700,13720,13720,13700,22
20240214,121300,1949872730,13720,13720,13720,13720,30
20240214,121200,1949461130,13690,13710,13710,13690,50
20240214,121100,1948775770,13710,13710,13710,13710,3
20240214,121000,1948734640,13710,13710,13710,13710,270
20240214,120900,1945032940,13710,13680,13720,13680,95
20240214,120800,1943730120,13690,13690,13690,13690,2423
20240214,120700,1910559250,13690,13680,13690,13680,10
20240214,120600,1910422360,13680,13680,13680,13680,170
20240214,120500,1908096760,13660,13660,13670,13660,245
20240214,120400,1904748110,13650,13650,13650,13650,10
20240214,120300,1904611610,13650,13650,13650,13650,30
20240214,120200,1904202110,13650,13650,13650,13650,23
20240214,120100,1903888160,13660,13640,13660,13640,12
20240214,120000,1903724260,13660,13630,13660,13620,283
20240214,115900,1899862530,13630,13630,13630,13620,303
20240214,115800,1895732670,13630,13630,13630,13630,100
20240214,115700,1894369670,13630,13630,13630,13630,34
20240214,115600,1893906250,13640,13640,13640,13640,1
20240214,115500,1893892610,13630,13630,13630,13630,280
20240214,115400,1890076210,13630,13640,13640,13630,184
20240214,115300,1887567290,13630,13630,13630,13630,190
20240214,115200,1884977590,13620,13630,13630,13620,407
20240214,115100,1879431100,13640,13650,13650,13640,581
20240214,115000,1871506240,13650,13650,13650,13650,117
20240214,114900,1869909190,13670,13670,13670,13650,133
20240214,114800,1868093540,13670,13670,13670,13670,2
20240214,114700,1868066200,13670,13650,13670,13650,75
20240214,114600,1867042370,13650,13650,13650,13650,568
20240214,114500,1859289170,13650,13660,13660,13650,865
20240214,114400,1847474940,13660,13660,13670,13660,90
20240214,114300,1846245440,13690,13690,13690,13690,0
20240214,114200,1846245440,13690,13670,13690,13670,200
20240214,114100,1843508810,13660,13670,13670,13660,210
20240214,114000,1840640100,13680,13680,13680,13660,59
20240214,113900,1839833940,13660,13670,13670,13660,142
20240214,113800,1837894200,13660,13670,13670,13660,222
20240214,113700,1834860470,13680,13670,13680,13670,549
20240214,113600,1827354510,13680,13690,13690,13680,171
20240214,113500,1825013940,13690,13710,13710,13690,93
20240214,113400,1823739330,13710,13720,13720,13710,678
20240214,113300,1814443230,13720,13750,13750,13720,34
20240214,113200,1813976310,13750,13750,13750,13750,22
20240214,113100,1813673810,13750,13750,13750,13750,50
20240214,113000,1812986310,13780,13710,13780,13710,474
20240214,112900,1806475070,13710,13710,13710,13710,42
20240214,112800,1805899250,13670,13670,13670,13670,79
20240214,112700,1804819320,13670,13660,13670,13660,340
20240214,112600,1800173720,13660,13690,13710,13660,456
20240214,112500,1793934100,13720,13720,13720,13720,0
20240214,112400,1793934100,13720,13720,13720,13720,136
20240214,112300,1792068180,13720,13720,13720,13720,10
20240214,112200,1791930980,13720,13740,13740,13660,301
20240214,112100,1787806520,13740,13740,13740,13710,150
20240214,112000,1785746880,13740,13710,13740,13710,352
20240214,111900,1780911710,13700,13720,13730,13700,400
20240214,111800,1775428120,13740,13710,13750,13710,62
20240214,111700,1774576810,13710,13710,13710,13710,10
20240214,111600,1774439710,13700,13660,13700,13660,140
20240214,111500,1772524940,13660,13660,13670,13640,1483
20240214,111400,1752279020,13670,13700,13700,13660,445
20240214,111300,1746191690,13710,13740,13740,13710,520
20240214,111200,1739056330,13740,13730,13740,13730,66
20240214,111100,1738149890,13740,13740,13750,13740,68
20240214,111000,1737215510,13740,13740,13740,13730,360
20240214,110900,1732269470,13740,13760,13760,13730,616
20240214,110800,1723804240,13760,13760,13760,13750,267
20240214,110700,1720131060,13770,13830,13830,13770,1664
20240214,110600,1697152640,13830,13820,13830,13810,788
20240214,110500,1686263630,13820,13790,13820,13790,516
20240214,110400,1679137910,13790,13780,13800,13780,387
20240214,110300,1673799730,13760,13750,13780,13750,360
20240214,110200,1668841910,13740,13750,13750,13740,202
20240214,110100,1666065070,13750,13690,13750,13690,3219
20240214,110000,1621883550,13680,13670,13680,13670,610
20240214,105900,1613539850,13660,13670,13670,13660,39
20240214,105800,1613006990,13670,13660,13670,13660,112
20240214,105700,1611475970,13660,13690,13690,13660,193
20240214,105600,1608838200,13700,13700,13730,13700,1096
20240214,105500,1593822360,13710,13750,13760,13700,5095
20240214,105400,1523894090,13760,13780,13780,13750,894
20240214,105300,1511593440,13810,13780,13810,13780,1898
20240214,105200,1485403730,13780,13740,13780,13740,2775
20240214,105100,1447240000,13750,13740,13750,13730,231
20240214,105000,1444065890,13740,13730,13740,13730,1246
20240214,104900,1426946200,13740,13730,13740,13730,79
20240214,104800,1425860910,13710,13720,13740,13710,404
20240214,104700,1420315840,13710,13710,13720,13710,286
20240214,104600,1416394570,13710,13730,13730,13700,1536
20240214,104500,1395328480,13730,13740,13740,13690,537
20240214,104400,1387958380,13710,13700,13740,13700,572
20240214,104300,1380104370,13710,13710,13760,13710,1863
20240214,104200,1354497640,13740,13720,13740,13710,1106
20240214,104100,1339308950,13710,13660,13710,13660,1995
20240214,104000,1312018170,13650,13630,13650,13620,692
20240214,103900,1302578400,13630,13630,13630,13620,72
20240214,103800,1301597140,13630,13620,13630,13620,196
20240214,103700,1298927610,13620,13600,13620,13600,325
20240214,103600,1294507570,13600,13610,13610,13600,706
20240214,103500,1284900140,13630,13610,13630,13610,240
20240214,103400,1281628960,13610,13610,13610,13610,1
20240214,103300,1281615350,13610,13590,13620,13580,427
20240214,103200,1275810210,13570,13580,13580,13570,341
20240214,103100,1271181610,13590,13630,13630,13590,2697
20240214,103000,1234476130,13630,13630,13650,13620,902
20240214,102900,1222189610,13650,13630,13650,13630,1850
20240214,102800,1196965370,13620,13610,13630,13610,1495
20240214,102700,1176589190,13630,13620,13630,13620,993
20240214,102600,1163060850,13620,13600,13620,13590,758
20240214,102500,1152755580,13590,13600,13600,13590,108
20240214,102400,1151286940,13620,13630,13630,13600,158
20240214,102300,1149136120,13620,13630,13630,13620,395
20240214,102200,1143753670,13630,13620,13630,13620,319
20240214,102100,1139406020,13600,13620,13620,13590,225
20240214,102000,1136344120,13630,13570,13630,13570,250
20240214,101900,1132946890,13570,13570,13570,13550,380
20240214,101800,1127793960,13570,13570,13590,13570,32
20240214,101700,1127359680,13580,13560,13580,13540,1506
20240214,101600,1106944120,13560,13590,13590,13560,1679
20240214,101500,1084139630,13600,13630,13650,13600,1070
20240214,101400,1069558670,13630,13610,13630,13600,805
20240214,101300,1058604840,13630,13620,13630,13600,2238
20240214,101200,1028122980,13620,13590,13620,13590,1144
20240214,101100,1012567530,13590,13520,13590,13520,1082
20240214,101000,997880160,13560,13510,13560,13510,113
20240214,100900,996349020,13500,13460,13500,13460,91
20240214,100800,995120800,13460,13460,13460,13460,53
20240214,100700,994407420,13450,13510,13510,13450,763
20240214,100600,984124280,13590,13500,13590,13500,264
20240214,100500,980560180,13500,13440,13610,13430,3071
20240214,100400,939050280,13440,13430,13440,13430,130
20240214,100300,937304360,13430,13390,13430,13390,242
20240214,100200,934057940,13390,13390,13390,13390,29
20240214,100100,933669630,13360,13370,13370,13360,1071
20240214,100000,919359610,13360,13440,13440,13360,2074
20240214,095900,891594260,13440,13400,13440,13400,365
20240214,095800,886693830,13400,13390,13410,13390,152
20240214,095700,884656840,13400,13420,13420,13380,719
20240214,095600,875028910,13430,13420,13430,13420,958
20240214,095500,862163280,13420,13420,13420,13420,311
20240214,095400,857989660,13420,13380,13420,13370,416
20240214,095300,852407430,13420,13380,13420,13370,987
20240214,095200,839189550,13380,13380,13380,13380,152
20240214,095100,837155790,13360,13360,13360,13360,2
20240214,095000,837129070,13370,13350,13370,13350,819
20240214,094900,826194370,13350,13330,13350,13320,249
20240214,094800,822875380,13320,13350,13350,13320,129
20240214,094700,821156950,13350,13350,13350,13350,754
20240214,094600,811091050,13350,13360,13360,13340,633
20240214,094500,802645660,13360,13330,13360,13300,521
20240214,094400,795710380,13340,13300,13340,13300,714
20240214,094300,786206430,13290,13320,13330,13290,847
20240214,094200,774937960,13320,13360,13380,13320,1320
20240214,094100,757332330,13380,13380,13400,13380,540
20240214,094000,750102220,13390,13370,13390,13340,5637
20240214,093900,674748450,13370,13330,13370,13330,257
20240214,093800,671313210,13360,13320,13360,13320,226
20240214,093700,668297930,13330,13290,13330,13290,754
20240214,093600,658267040,13290,13290,13290,13290,270
20240214,093500,654678740,13290,13280,13290,13280,45
20240214,093400,654081110,13270,13240,13270,13240,1011
20240214,093300,640684120,13220,13220,13240,13210,730
20240214,093200,631033040,13260,13220,13260,13210,304
20240214,093100,627015850,13220,13280,13280,13220,316
20240214,093000,622830990,13280,13200,13280,13200,71
20240214,092900,621893210,13200,13210,13210,13170,110
20240214,092800,620441710,13210,13170,13210,13150,1844
20240214,092700,596154890,13170,13200,13200,13170,1359
20240214,092600,578236690,13190,13210,13210,13190,1074
20240214,092500,564060870,13220,13250,13270,13190,1999
20240214,092400,537636450,13250,13220,13250,13210,1325
20240214,092300,520092580,13210,13270,13270,13210,974
20240214,092200,507204330,13260,13260,13300,13250,2549
20240214,092100,473404060,13260,13300,13310,13260,2418
20240214,092000,441298540,13310,13310,13310,13290,582
20240214,091900,433556340,13300,13310,13380,13300,178
20240214,091800,431183370,13310,13410,13410,13310,1938
20240214,091700,405356190,13410,13340,13410,13320,242
20240214,091600,402128440,13330,13340,13340,13330,1402
20240214,091500,383439280,13330,13400,13400,13330,280
20240214,091400,379696790,13410,13390,13410,13330,1135
20240214,091300,364513550,13390,13430,13430,13390,140
20240214,091200,362638910,13390,13430,13430,13390,760
20240214,091100,352455350,13430,13390,13440,13390,341
20240214,091000,347882110,13390,13430,13440,13390,1654
20240214,090900,325687050,13430,13330,13430,13330,1894
20240214,090800,300314420,13330,13310,13380,13270,968
20240214,090700,287428130,13310,13280,13310,13270,578
20240214,090600,279737450,13270,13310,13330,13270,1410
20240214,090500,260977950,13310,13330,13370,13310,834
20240214,090400,249861070,13330,13210,13330,13210,930
20240214,090300,237473750,13250,13380,13460,13250,1646
20240214,090200,215539100,13300,13110,13300,13110,2262
20240214,090100,185622700,13160,13090,13190,13090,3310
20240214,090000,142105450,13080,13130,13160,13080,10833