KissMeData/024110/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,190800,19896305610,13260,13260,13260,13260,69756
20240214,190700,19896305610,13260,13260,13260,13260,0
20240214,190600,19896305610,13260,13260,13260,13260,0
20240214,190500,19896305610,13260,13260,13260,13260,0
20240214,190400,19896305610,13260,13260,13260,13260,0
20240214,190300,19896305610,13260,13260,13260,13260,0
20240214,190200,19896305610,13260,13260,13260,13260,0
20240214,190100,19896305610,13260,13260,13260,13260,0
20240214,190000,19896305610,13260,13260,13260,13260,0
20240214,185900,19896305610,13260,13260,13260,13260,0
20240214,185800,19896305610,13260,13260,13260,13260,0
20240214,185700,19896305610,13260,13260,13260,13260,0
20240214,185600,19896305610,13260,13260,13260,13260,0
20240214,185500,19896305610,13260,13260,13260,13260,0
20240214,185400,19896305610,13260,13260,13260,13260,0
20240214,185300,19896305610,13260,13260,13260,13260,0
20240214,185200,19896305610,13260,13260,13260,13260,0
20240214,185100,19896305610,13260,13260,13260,13260,0
20240214,185000,19896305610,13260,13260,13260,13260,0
20240214,184900,19896305610,13260,13260,13260,13260,0
20240214,184800,19896305610,13260,13260,13260,13260,0
20240214,184700,19896305610,13260,13260,13260,13260,0
20240214,184600,19896305610,13260,13260,13260,13260,0
20240214,184500,19896305610,13260,13260,13260,13260,0
20240214,184400,19896305610,13260,13260,13260,13260,0
20240214,184300,19896305610,13260,13260,13260,13260,0
20240214,184200,19896305610,13260,13260,13260,13260,0
20240214,184100,19896305610,13260,13260,13260,13260,0
20240214,184000,19896305610,13260,13260,13260,13260,0
20240214,183900,19896305610,13260,13260,13260,13260,0
20240214,183800,19896305610,13260,13260,13260,13260,69756
20240214,183700,19896305610,13260,13260,13260,13260,0
20240214,183600,19896305610,13260,13260,13260,13260,0
20240214,183500,19896305610,13260,13260,13260,13260,0
20240214,183400,19896305610,13260,13260,13260,13260,0
20240214,183300,19896305610,13260,13260,13260,13260,0
20240214,183200,19896305610,13260,13260,13260,13260,0
20240214,183100,19896305610,13260,13260,13260,13260,0
20240214,183000,19896305610,13260,13260,13260,13260,0
20240214,182900,19896305610,13260,13260,13260,13260,0
20240214,182800,19896305610,13260,13260,13260,13260,0
20240214,182700,19896305610,13260,13260,13260,13260,0
20240214,182600,19896305610,13260,13260,13260,13260,0
20240214,182500,19896305610,13260,13260,13260,13260,0
20240214,182400,19896305610,13260,13260,13260,13260,0
20240214,182300,19896305610,13260,13260,13260,13260,0
20240214,182200,19896305610,13260,13260,13260,13260,0
20240214,182100,19896305610,13260,13260,13260,13260,0
20240214,182000,19896305610,13260,13260,13260,13260,0
20240214,181900,19896305610,13260,13260,13260,13260,0
20240214,181800,19896305610,13260,13260,13260,13260,0
20240214,181700,19896305610,13260,13260,13260,13260,0
20240214,181600,19896305610,13260,13260,13260,13260,0
20240214,181500,19896305610,13260,13260,13260,13260,0
20240214,181400,19896305610,13260,13260,13260,13260,0
20240214,181300,19896305610,13260,13260,13260,13260,0
20240214,181200,19896305610,13260,13260,13260,13260,0
20240214,181100,19896305610,13260,13260,13260,13260,0
20240214,181000,19896305610,13260,13260,13260,13260,0
20240214,180900,19896305610,13260,13260,13260,13260,0
20240214,180800,19896305610,13260,13260,13260,13260,69756
20240214,180700,19896305610,13260,13260,13260,13260,0
20240214,180600,19896305610,13260,13260,13260,13260,0
20240214,180500,19896305610,13260,13260,13260,13260,0
20240214,180400,19896305610,13260,13260,13260,13260,0
20240214,180300,19896305610,13260,13260,13260,13260,0
20240214,180200,19896305610,13260,13260,13260,13260,0
20240214,180100,19896305610,13260,13260,13260,13260,0
20240214,180000,19896305610,13260,13260,13260,13260,0
20240214,175900,19896305610,13260,13260,13260,13260,0
20240214,175800,19896305610,13260,13260,13260,13260,0
20240214,175700,19896305610,13260,13260,13260,13260,0
20240214,175600,19896305610,13260,13260,13260,13260,0
20240214,175500,19896305610,13260,13260,13260,13260,0
20240214,175400,19896305610,13260,13260,13260,13260,0
20240214,175300,19896305610,13260,13260,13260,13260,0
20240214,175200,19896305610,13260,13260,13260,13260,0
20240214,175100,19896305610,13260,13260,13260,13260,0
20240214,175000,19896305610,13260,13260,13260,13260,0
20240214,174900,19896305610,13260,13260,13260,13260,0
20240214,174800,19896305610,13260,13260,13260,13260,0
20240214,174700,19896305610,13260,13260,13260,13260,0
20240214,174600,19896305610,13260,13260,13260,13260,0
20240214,174500,19896305610,13260,13260,13260,13260,0
20240214,174400,19896305610,13260,13260,13260,13260,0
20240214,174300,19896305610,13260,13260,13260,13260,0
20240214,174200,19896305610,13260,13260,13260,13260,0
20240214,174100,19896305610,13260,13260,13260,13260,0
20240214,174000,19896305610,13260,13260,13260,13260,0
20240214,173900,19896305610,13260,13260,13260,13260,0
20240214,173800,19896305610,13260,13260,13260,13260,69756
20240214,173700,19896305610,13260,13260,13260,13260,0
20240214,173600,19896305610,13260,13260,13260,13260,0
20240214,173500,19896305610,13260,13260,13260,13260,0
20240214,173400,19896305610,13260,13260,13260,13260,0
20240214,173300,19896305610,13260,13260,13260,13260,0
20240214,173200,19896305610,13260,13260,13260,13260,0
20240214,173100,19896305610,13260,13260,13260,13260,0
20240214,173000,19896305610,13260,13260,13260,13260,0
20240214,172900,19896305610,13260,13260,13260,13260,0
20240214,172800,19896305610,13260,13260,13260,13260,0
20240214,172700,19896305610,13260,13260,13260,13260,0
20240214,172600,19896305610,13260,13260,13260,13260,0
20240214,172500,19896305610,13260,13260,13260,13260,0
20240214,172400,19896305610,13260,13260,13260,13260,0
20240214,172300,19896305610,13260,13260,13260,13260,0
20240214,172200,19896305610,13260,13260,13260,13260,0
20240214,172100,19896305610,13260,13260,13260,13260,0
20240214,172000,19896305610,13260,13260,13260,13260,0
20240214,171900,19896305610,13260,13260,13260,13260,0
20240214,171800,19896305610,13260,13260,13260,13260,0
20240214,171700,19896305610,13260,13260,13260,13260,0
20240214,171600,19896305610,13260,13260,13260,13260,0
20240214,171500,19896305610,13260,13260,13260,13260,0
20240214,171400,19896305610,13260,13260,13260,13260,0
20240214,171300,19896305610,13260,13260,13260,13260,0
20240214,171200,19896305610,13260,13260,13260,13260,0
20240214,171100,19896305610,13260,13260,13260,13260,0
20240214,171000,19896305610,13260,13260,13260,13260,0
20240214,170900,19896305610,13260,13260,13260,13260,0
20240214,170800,19896305610,13260,13260,13260,13260,69756
20240214,170700,19896305610,13260,13260,13260,13260,0
20240214,170600,19896305610,13260,13260,13260,13260,0
20240214,170500,19896305610,13260,13260,13260,13260,0
20240214,170400,19896305610,13260,13260,13260,13260,0
20240214,170300,19896305610,13260,13260,13260,13260,0
20240214,170200,19896305610,13260,13260,13260,13260,0
20240214,170100,19896305610,13260,13260,13260,13260,0
20240214,170000,19896305610,13260,13260,13260,13260,0
20240214,165900,19896305610,13260,13260,13260,13260,0
20240214,165800,19896305610,13260,13260,13260,13260,0
20240214,165700,19896305610,13260,13260,13260,13260,0
20240214,165600,19896305610,13260,13260,13260,13260,0
20240214,165500,19896305610,13260,13260,13260,13260,0
20240214,165400,19896305610,13260,13260,13260,13260,0
20240214,165300,19896305610,13260,13260,13260,13260,0
20240214,165200,19896305610,13260,13260,13260,13260,0
20240214,165100,19896305610,13260,13260,13260,13260,0
20240214,165000,19896305610,13260,13260,13260,13260,0
20240214,164900,19896305610,13260,13260,13260,13260,0
20240214,164800,19896305610,13260,13260,13260,13260,0
20240214,164700,19896305610,13260,13260,13260,13260,0
20240214,164600,19896305610,13260,13260,13260,13260,0
20240214,164500,19896305610,13260,13260,13260,13260,0
20240214,164400,19896305610,13260,13260,13260,13260,0
20240214,164300,19896305610,13260,13260,13260,13260,0
20240214,164200,19896305610,13260,13260,13260,13260,0
20240214,164100,19896305610,13260,13260,13260,13260,0
20240214,164000,19896305610,13260,13260,13260,13260,0
20240214,163900,19896305610,13260,13260,13260,13260,0
20240214,163800,19896305610,13260,13260,13260,13260,69756
20240214,163700,19896305610,13260,13260,13260,13260,0
20240214,163600,19896305610,13260,13260,13260,13260,0
20240214,163500,19896305610,13260,13260,13260,13260,0
20240214,163400,19896305610,13260,13260,13260,13260,0
20240214,163300,19896305610,13260,13260,13260,13260,0
20240214,163200,19896305610,13260,13260,13260,13260,0
20240214,163100,19896305610,13260,13260,13260,13260,0
20240214,163000,19896305610,13260,13260,13260,13260,0
20240214,162900,19896305610,13260,13260,13260,13260,0
20240214,162800,19896305610,13260,13260,13260,13260,0
20240214,162700,19896305610,13260,13260,13260,13260,0
20240214,162600,19896305610,13260,13260,13260,13260,0
20240214,162500,19896305610,13260,13260,13260,13260,0
20240214,162400,19896305610,13260,13260,13260,13260,0
20240214,162300,19896305610,13260,13260,13260,13260,0
20240214,162200,19896305610,13260,13260,13260,13260,0
20240214,162100,19896305610,13260,13260,13260,13260,0
20240214,162000,19896305610,13260,13260,13260,13260,0
20240214,161900,19896305610,13260,13260,13260,13260,0
20240214,161800,19896305610,13260,13260,13260,13260,0
20240214,161700,19896305610,13260,13260,13260,13260,0
20240214,161600,19896305610,13260,13260,13260,13260,0
20240214,161500,19896305610,13260,13260,13260,13260,0
20240214,161400,19896305610,13260,13260,13260,13260,0
20240214,161300,19896305610,13260,13260,13260,13260,0
20240214,161200,19896305610,13260,13260,13260,13260,0
20240214,161100,19896305610,13260,13260,13260,13260,0
20240214,161000,19896305610,13260,13260,13260,13260,0
20240214,160900,19896305610,13260,13260,13260,13260,0
20240214,160800,19896305610,13260,13260,13260,13260,69756
20240214,160700,19896305610,13260,13260,13260,13260,0
20240214,160600,19896305610,13260,13260,13260,13260,0
20240214,160500,19896305610,13260,13260,13260,13260,0
20240214,160400,19896305610,13260,13260,13260,13260,0
20240214,160300,19896305610,13260,13260,13260,13260,0
20240214,160200,19896305610,13260,13260,13260,13260,0
20240214,160100,19896305610,13260,13260,13260,13260,0
20240214,160000,19896305610,13260,13260,13260,13260,0
20240214,155900,19896305610,13260,13260,13260,13260,0
20240214,155800,19896305610,13260,13260,13260,13260,0
20240214,155700,19896305610,13260,13260,13260,13260,0
20240214,155600,19896305610,13260,13260,13260,13260,0
20240214,155500,19896305610,13260,13260,13260,13260,0
20240214,155400,19896305610,13260,13260,13260,13260,0
20240214,155300,19896305610,13260,13260,13260,13260,0
20240214,155200,19896305610,13260,13260,13260,13260,0
20240214,155100,19896305610,13260,13260,13260,13260,0
20240214,155000,19896305610,13260,13260,13260,13260,0
20240214,154900,19896305610,13260,13260,13260,13260,0
20240214,154800,19896305610,13260,13260,13260,13260,0
20240214,154700,19896305610,13260,13260,13260,13260,0
20240214,154600,19896305610,13260,13260,13260,13260,0
20240214,154500,19896305610,13260,13260,13260,13260,0
20240214,154400,19896305610,13260,13260,13260,13260,0
20240214,154300,19896305610,13260,13260,13260,13260,0
20240214,154200,19896305610,13260,13260,13260,13260,0
20240214,154100,19896305610,13260,13260,13260,13260,0
20240214,154000,19896305610,13260,13260,13260,13260,0
20240214,153900,19896305610,13260,13260,13260,13260,0
20240214,153800,19896305610,13260,13260,13260,13260,69756
20240214,153700,19896305610,13260,13260,13260,13260,0
20240214,153600,19896305610,13260,13260,13260,13260,0
20240214,153500,19896305610,13260,13260,13260,13260,0
20240214,153400,19896305610,13260,13260,13260,13260,0
20240214,153300,19896305610,13260,13260,13260,13260,0
20240214,153200,19896305610,13260,13260,13260,13260,0
20240214,153100,19896305610,13260,13260,13260,13260,0
20240214,153000,19896305610,13260,13260,13260,13260,69756
20240214,152900,18971341050,13280,13280,13280,13280,0
20240214,152800,18971341050,13280,13280,13280,13280,0
20240214,152700,18971341050,13280,13280,13280,13280,0
20240214,152600,18971341050,13280,13280,13280,13280,0
20240214,152500,18971341050,13280,13280,13280,13280,0
20240214,152400,18971341050,13280,13280,13280,13280,0
20240214,152300,18971341050,13280,13280,13280,13280,0
20240214,152200,18971341050,13280,13280,13280,13280,0
20240214,152100,18971341050,13280,13280,13280,13280,0
20240214,152000,18971341050,13280,13280,13280,13280,0
20240214,151900,18971341050,13280,13290,13310,13260,5509
20240214,151800,18898145600,13290,13230,13290,13230,21320
20240214,151700,18615736650,13240,13230,13240,13230,2324
20240214,151600,18584981080,13230,13230,13240,13230,2225
20240214,151500,18555531060,13230,13240,13240,13230,5333
20240214,151400,18484964680,13230,13230,13240,13230,1329
20240214,151300,18467378730,13230,13230,13240,13230,1824
20240214,151200,18443241440,13240,13230,13240,13230,5416
20240214,151100,18371585320,13230,13230,13240,13230,2090
20240214,151000,18343923400,13240,13230,13240,13230,1683
20240214,150900,18321650660,13230,13220,13240,13220,5767
20240214,150800,18245346000,13220,13210,13220,13210,4105
20240214,150700,18191090100,13210,13210,13230,13200,4365
20240214,150600,18133429420,13210,13220,13230,13210,6097
20240214,150500,18052851060,13210,13220,13220,13210,1375
20240214,150400,18034684450,13220,13220,13220,13210,2009
20240214,150300,18008134610,13210,13220,13230,13210,5596
20240214,150200,17934161840,13220,13210,13220,13210,1542
20240214,150100,17913787750,13210,13190,13220,13190,8034
20240214,150000,17807753530,13190,13200,13200,13180,4070
20240214,145900,17754079320,13200,13200,13210,13190,3592
20240214,145800,17706663370,13200,13220,13230,13200,7238
20240214,145700,17611085320,13200,13220,13230,13200,20948
20240214,145600,17334328500,13220,13230,13230,13220,4149
20240214,145500,17279475230,13220,13240,13240,13220,3343
20240214,145400,17235259820,13240,13240,13250,13230,7440
20240214,145300,17136761670,13250,13250,13250,13240,2611
20240214,145200,17102189050,13240,13230,13250,13230,2483
20240214,145100,17069324950,13230,13240,13250,13220,12209
20240214,145000,16907774690,13240,13230,13240,13230,3835
20240214,144900,16857032610,13230,13240,13240,13220,5167
20240214,144800,16788678320,13240,13230,13240,13230,4125
20240214,144700,16734095940,13230,13230,13240,13230,1670
20240214,144600,16711991600,13230,13240,13240,13220,7090
20240214,144500,16618189050,13230,13240,13240,13230,2647
20240214,144400,16583156600,13250,13240,13250,13230,3800
20240214,144300,16532846200,13240,13230,13240,13220,8242
20240214,144200,16423801720,13240,13240,13240,13230,2770
20240214,144100,16387137120,13230,13240,13240,13230,4483
20240214,144000,16327801760,13240,13250,13260,13240,6651
20240214,143900,16239684110,13250,13250,13250,13240,12768
20240214,143800,16070613270,13250,13250,13260,13240,7704
20240214,143700,15968541210,13250,13260,13260,13250,2167
20240214,143600,15939814970,13260,13270,13270,13260,2995
20240214,143500,15900084680,13260,13260,13270,13260,1506
20240214,143400,15880112100,13250,13260,13270,13250,5997
20240214,143300,15800586570,13260,13240,13270,13240,7057
20240214,143200,15707075970,13240,13240,13250,13240,3782
20240214,143100,15656988510,13250,13250,13260,13240,9529
20240214,143000,15530774800,13250,13270,13270,13250,2968
20240214,142900,15491413460,13270,13270,13280,13240,10528
20240214,142800,15351827490,13260,13280,13290,13250,12087
20240214,142700,15191444490,13280,13280,13290,13270,9563
20240214,142600,15064455140,13280,13300,13300,13280,6946
20240214,142500,14972142090,13300,13300,13310,13290,5596
20240214,142400,14897712970,13300,13310,13310,13300,5070
20240214,142300,14830247670,13310,13330,13330,13310,17089
20240214,142200,14602642280,13330,13340,13350,13320,10607
20240214,142100,14461185440,13340,13350,13350,13340,4423
20240214,142000,14402176320,13340,13360,13360,13340,15616
20240214,141900,14193704870,13360,13360,13370,13350,12284
20240214,141800,14029585620,13360,13360,13370,13360,2446
20240214,141700,13996899370,13360,13390,13400,13360,15276
20240214,141600,13792554600,13390,13400,13400,13390,1556
20240214,141500,13771716110,13400,13390,13400,13390,1602
20240214,141400,13750261440,13390,13400,13400,13390,1683
20240214,141300,13727721060,13390,13390,13400,13390,2052
20240214,141200,13700241770,13400,13390,13400,13390,1625
20240214,141100,13678479220,13390,13390,13400,13390,1609
20240214,141000,13656933220,13390,13400,13400,13380,2375
20240214,140900,13625129040,13390,13400,13400,13390,4859
20240214,140800,13560034040,13390,13390,13400,13390,1168
20240214,140700,13544393100,13390,13390,13400,13380,2451
20240214,140600,13511574780,13390,13380,13390,13380,2151
20240214,140500,13482787690,13390,13380,13390,13380,1249
20240214,140400,13466073810,13380,13380,13380,13370,1917
20240214,140300,13440434720,13380,13380,13380,13370,2275
20240214,140200,13410009900,13370,13360,13380,13360,2544
20240214,140100,13376005300,13360,13360,13380,13360,2841
20240214,140000,13338032280,13370,13370,13370,13360,2005
20240214,135900,13311242750,13360,13360,13370,13360,1175
20240214,135800,13295543430,13360,13370,13370,13360,1692
20240214,135700,13272933420,13360,13370,13380,13360,1774
20240214,135600,13249227970,13370,13360,13380,13360,2126
20240214,135500,13220808070,13370,13380,13390,13360,12835
20240214,135400,13049118040,13390,13390,13400,13380,7396
20240214,135300,12950111600,13390,13390,13400,13390,2084
20240214,135200,12922204140,13390,13390,13400,13380,1390
20240214,135100,12903590740,13390,13380,13390,13380,1192
20240214,135000,12887638830,13380,13380,13390,13380,593
20240214,134900,12879703110,13380,13380,13380,13370,1052
20240214,134800,12865635370,13370,13380,13380,13370,738
20240214,134700,12855767250,13380,13360,13380,13360,852
20240214,134600,12844376060,13360,13370,13370,13360,1443
20240214,134500,12825088330,13360,13370,13370,13360,718
20240214,134400,12815494340,13360,13360,13380,13360,2000
20240214,134300,12788757160,13360,13370,13370,13360,4537
20240214,134200,12728138060,13370,13370,13380,13360,17827
20240214,134100,12489841890,13380,13380,13380,13370,1570
20240214,134000,12468843980,13380,13370,13380,13370,5604
20240214,133900,12393893930,13370,13390,13390,13370,11552
20240214,133800,12239316030,13380,13370,13380,13370,3535
20240214,133700,12192017880,13370,13390,13390,13370,8575
20240214,133600,12077289310,13380,13380,13390,13380,2154
20240214,133500,12048463910,13390,13390,13390,13380,1994
20240214,133400,12021774130,13390,13390,13390,13380,2356
20240214,133300,11990239130,13390,13400,13400,13380,8070
20240214,133200,11882188720,13390,13410,13420,13390,48735
20240214,133100,11229122850,13410,13420,13430,13400,36591
20240214,133000,10738199510,13420,13430,13430,13420,4221
20240214,132900,10681522260,13420,13420,13430,13420,1477
20240214,132800,10661700470,13420,13430,13430,13420,1096
20240214,132700,10646990360,13420,13420,13430,13420,2098
20240214,132600,10618831200,13430,13430,13430,13420,2130
20240214,132500,10590244710,13430,13430,13430,13420,10190
20240214,132400,10453401250,13430,13450,13450,13430,29435
20240214,132300,10057797740,13440,13450,13450,13440,3621
20240214,132200,10009125010,13450,13440,13450,13440,572
20240214,132100,10001435160,13440,13450,13450,13440,340
20240214,132000,9996864380,13450,13440,13450,13440,1418
20240214,131900,9977801860,13450,13440,13450,13440,3980
20240214,131800,9924297650,13440,13450,13450,13440,617
20240214,131700,9916003250,13440,13450,13450,13440,690
20240214,131600,9906726710,13450,13450,13450,13440,2439
20240214,131500,9873923100,13440,13450,13450,13440,13297
20240214,131400,9695082480,13450,13460,13460,13450,1218
20240214,131300,9678692380,13450,13460,13460,13450,1289
20240214,131200,9661353540,13450,13450,13460,13450,312
20240214,131100,9657156750,13460,13450,13460,13450,668
20240214,131000,9648169360,13450,13460,13460,13450,1244
20240214,130900,9631429570,13460,13450,13460,13450,883
20240214,130800,9619546940,13460,13450,13460,13450,539
20240214,130700,9612294250,13450,13460,13460,13450,557
20240214,130600,9604799680,13460,13460,13460,13450,759
20240214,130500,9594586890,13450,13450,13460,13450,1244
20240214,130400,9577845200,13450,13460,13460,13450,3652
20240214,130300,9528720780,13460,13460,13460,13450,1809
20240214,130200,9504385560,13460,13450,13460,13450,643
20240214,130100,9495736350,13460,13450,13460,13450,212
20240214,130000,9492884700,13450,13460,13460,13450,659
20240214,125900,9484019050,13460,13460,13460,13450,5900
20240214,125800,9404653780,13460,13460,13460,13450,2291
20240214,125700,9373817530,13460,13450,13460,13450,616
20240214,125600,9365528930,13460,13460,13470,13450,1463
20240214,125500,9345847920,13450,13460,13460,13450,437
20240214,125400,9339968740,13450,13450,13480,13450,4375
20240214,125300,9281119110,13460,13470,13470,13450,5213
20240214,125200,9210954780,13470,13460,13470,13460,293
20240214,125100,9207009400,13460,13480,13480,13460,765
20240214,125000,9196704840,13480,13460,13480,13460,666
20240214,124900,9187735140,13470,13460,13470,13460,1452
20240214,124800,9168179480,13460,13460,13470,13460,910
20240214,124700,9155927130,13480,13470,13480,13460,3416
20240214,124600,9109924220,13470,13470,13470,13460,1677
20240214,124500,9087338300,13470,13460,13470,13460,300
20240214,124400,9083300170,13460,13460,13470,13460,539
20240214,124300,9076044980,13460,13470,13470,13460,326
20240214,124200,9071656740,13470,13470,13480,13460,3003
20240214,124100,9031210120,13470,13470,13470,13460,616
20240214,124000,9022917760,13470,13470,13470,13460,1029
20240214,123900,9009065960,13470,13470,13470,13460,3095
20240214,123800,8967406400,13460,13470,13470,13460,246
20240214,123700,8964094490,13470,13460,13470,13460,3344
20240214,123600,8919081950,13470,13460,13470,13460,372
20240214,123500,8914073110,13460,13460,13470,13460,4138
20240214,123400,8858375540,13470,13460,13470,13460,671
20240214,123300,8849341780,13460,13460,13470,13460,629
20240214,123200,8840874400,13470,13460,13470,13460,2607
20240214,123100,8805781860,13460,13460,13470,13460,781
20240214,123000,8795267820,13460,13470,13470,13460,661
20240214,122900,8786364490,13460,13480,13480,13460,11045
20240214,122800,8637671540,13470,13470,13480,13470,473
20240214,122700,8631299340,13470,13480,13480,13470,385
20240214,122600,8626113180,13480,13470,13480,13470,3007
20240214,122500,8585607810,13470,13480,13480,13470,4601
20240214,122400,8523632070,13480,13480,13480,13470,699
20240214,122300,8514214680,13480,13480,13480,13470,1423
20240214,122200,8495045480,13470,13480,13480,13470,350
20240214,122100,8490330770,13470,13480,13480,13470,66
20240214,122000,8489441420,13470,13460,13480,13460,828
20240214,121900,8478288230,13470,13460,13470,13460,2240
20240214,121800,8448118440,13470,13460,13470,13460,2533
20240214,121700,8414001910,13460,13470,13480,13460,5995
20240214,121600,8333250480,13480,13470,13480,13470,947
20240214,121500,8320491900,13470,13480,13480,13470,2234
20240214,121400,8290378020,13480,13480,13480,13470,2659
20240214,121300,8254545790,13480,13480,13480,13470,347
20240214,121200,8249871660,13480,13470,13480,13470,256
20240214,121100,8246421700,13470,13470,13480,13470,1099
20240214,121000,8231613800,13480,13470,13480,13470,2005
20240214,120900,8204601270,13470,13480,13480,13470,716
20240214,120800,8194951760,13480,13470,13480,13470,628
20240214,120700,8186491550,13470,13480,13480,13470,1137
20240214,120600,8171166060,13470,13470,13480,13470,1023
20240214,120500,8157386160,13480,13470,13480,13470,1210
20240214,120400,8141087370,13480,13470,13480,13470,1475
20240214,120300,8121218610,13470,13470,13480,13470,659
20240214,120200,8112341790,13480,13470,13480,13470,607
20240214,120100,8104163470,13470,13480,13480,13470,265
20240214,120000,8100593240,13480,13470,13480,13470,854
20240214,115900,8089088290,13470,13490,13490,13460,11239
20240214,115800,7937673600,13480,13490,13490,13480,1264
20240214,115700,7920634280,13480,13480,13490,13480,510
20240214,115600,7913759440,13490,13480,13490,13480,223
20240214,115500,7910753000,13480,13480,13490,13480,237
20240214,115400,7907558000,13480,13490,13490,13480,1471
20240214,115300,7887718720,13490,13480,13490,13480,717
20240214,115200,7878049260,13490,13490,13490,13480,123
20240214,115100,7876390720,13490,13480,13490,13480,1182
20240214,115000,7860456030,13490,13480,13490,13480,1995
20240214,114900,7833559090,13490,13500,13500,13480,1219
20240214,114800,7817118370,13490,13500,13500,13490,1670
20240214,114700,7794579470,13490,13490,13500,13490,325
20240214,114600,7790194780,13500,13490,13500,13480,1450
20240214,114500,7770634830,13480,13480,13490,13480,709
20240214,114400,7761077290,13480,13480,13490,13480,404
20240214,114300,7755630700,13480,13490,13490,13480,140
20240214,114200,7753743090,13490,13490,13500,13490,817
20240214,114100,7742721570,13490,13490,13500,13490,784
20240214,114000,7732145200,13490,13490,13500,13480,763
20240214,113900,7721854370,13490,13480,13490,13480,557
20240214,113800,7714345790,13490,13480,13500,13480,2065
20240214,113700,7686494020,13480,13480,13490,13480,668
20240214,113600,7677486720,13490,13480,13490,13480,235
20240214,113500,7674318700,13480,13480,13490,13480,958
20240214,113400,7661404740,13480,13500,13500,13480,1486
20240214,113300,7641359670,13500,13490,13510,13490,841
20240214,113200,7630013210,13490,13500,13500,13490,296
20240214,113100,7626019300,13500,13490,13500,13490,638
20240214,113000,7617412430,13500,13490,13500,13490,642
20240214,112900,7608751320,13490,13490,13500,13490,401
20240214,112800,7603341640,13480,13480,13500,13480,875
20240214,112700,7591546600,13500,13500,13510,13480,1549
20240214,112600,7570653260,13500,13480,13500,13480,853
20240214,112500,7559141810,13480,13490,13490,13480,1167
20240214,112400,7543405400,13480,13480,13500,13470,15707
20240214,112300,7331668750,13490,13490,13500,13480,562
20240214,112200,7324089350,13490,13480,13490,13480,752
20240214,112100,7313952230,13480,13500,13500,13480,547
20240214,112000,7306574400,13490,13510,13510,13490,367
20240214,111900,7301623040,13510,13500,13510,13480,811
20240214,111800,7290684120,13500,13480,13510,13480,1721
20240214,111700,7267463000,13500,13480,13500,13480,603
20240214,111600,7259331700,13490,13500,13500,13480,2991
20240214,111500,7219001900,13500,13490,13500,13490,879
20240214,111400,7207142330,13490,13490,13490,13480,1620
20240214,111300,7185294600,13490,13480,13490,13480,1842
20240214,111200,7160449310,13490,13480,13490,13480,2546
20240214,111100,7126126180,13490,13480,13490,13480,1138
20240214,111000,7110782950,13490,13490,13490,13480,368
20240214,110900,7105819950,13480,13490,13490,13480,1099
20240214,110800,7090999510,13490,13480,13490,13470,1667
20240214,110700,7068527360,13480,13480,13480,13470,2194
20240214,110600,7038962270,13470,13480,13480,13470,1887
20240214,110500,7013530110,13480,13470,13480,13470,363
20240214,110400,7008638950,13470,13460,13480,13460,5836
20240214,110300,6930056290,13460,13470,13480,13460,12323
20240214,110200,6764077920,13470,13470,13480,13470,7179
20240214,110100,6667351130,13470,13470,13480,13470,2072
20240214,110000,6639426400,13470,13480,13480,13470,1270
20240214,105900,6622314770,13470,13480,13480,13470,1501
20240214,105800,6602084250,13470,13470,13480,13470,2391
20240214,105700,6569873160,13470,13470,13480,13470,1545
20240214,105600,6549049130,13470,13480,13480,13470,5843
20240214,105500,6470287980,13480,13480,13490,13480,10987
20240214,105400,6322175890,13490,13490,13490,13480,2536
20240214,105300,6287967830,13490,13500,13500,13490,473
20240214,105200,6281586460,13500,13510,13510,13490,2089
20240214,105100,6253380070,13510,13500,13510,13500,1950
20240214,105000,6227053800,13490,13500,13510,13490,2933
20240214,104900,6187461190,13510,13490,13510,13490,453
20240214,104800,6181342710,13490,13490,13520,13480,21218
20240214,104700,5895069710,13500,13500,13500,13490,2029
20240214,104600,5867680910,13500,13500,13500,13490,1243
20240214,104500,5850906500,13490,13500,13500,13490,1060
20240214,104400,5836598860,13490,13500,13500,13490,511
20240214,104300,5829702720,13500,13490,13500,13490,603
20240214,104200,5821563960,13500,13500,13500,13490,1684
20240214,104100,5798840020,13500,13500,13500,13490,519
20240214,104000,5791836110,13500,13500,13500,13490,398
20240214,103900,5786465260,13500,13520,13520,13500,3962
20240214,103800,5732946410,13520,13520,13520,13510,267
20240214,103700,5729338600,13510,13520,13530,13510,1406
20240214,103600,5710331350,13520,13510,13520,13510,1559
20240214,103500,5689257490,13520,13500,13520,13500,293
20240214,103400,5685300040,13510,13500,13510,13490,3817
20240214,103300,5633760040,13500,13500,13500,13490,406
20240214,103200,5628280050,13500,13500,13500,13490,112
20240214,103100,5626768920,13500,13500,13500,13490,729
20240214,103000,5616933420,13500,13510,13510,13490,1001
20240214,102900,5603427790,13490,13500,13500,13490,667
20240214,102800,5594423450,13500,13500,13500,13490,778
20240214,102700,5583924660,13500,13500,13500,13490,1371
20240214,102600,5565424230,13500,13500,13510,13490,1233
20240214,102500,5548780090,13510,13510,13520,13500,2234
20240214,102400,5518608790,13510,13510,13520,13500,2219
20240214,102300,5488621670,13510,13500,13520,13500,1420
20240214,102200,5469437810,13500,13520,13520,13500,5770
20240214,102100,5391520430,13520,13520,13520,13510,407
20240214,102000,5386020780,13520,13510,13520,13510,794
20240214,101900,5375287560,13500,13500,13510,13500,744
20240214,101800,5365239830,13500,13510,13510,13500,2065
20240214,101700,5337351210,13490,13510,13510,13480,2385
20240214,101600,5305185170,13510,13520,13520,13500,7793
20240214,101500,5199902350,13520,13520,13530,13510,2274
20240214,101400,5169158540,13530,13520,13530,13510,2007
20240214,101300,5142020390,13520,13520,13520,13500,1554
20240214,101200,5121023950,13520,13490,13520,13490,3748
20240214,101100,5070401890,13490,13510,13510,13480,1122
20240214,101000,5055264300,13480,13500,13510,13480,12911
20240214,100900,4881137140,13500,13510,13510,13490,559
20240214,100800,4873590720,13510,13500,13510,13500,1253
20240214,100700,4856674840,13510,13500,13510,13490,2360
20240214,100600,4824815460,13500,13510,13510,13500,10080
20240214,100500,4688667020,13510,13520,13520,13500,8451
20240214,100400,4574530830,13520,13520,13520,13510,1249
20240214,100300,4557654030,13520,13520,13520,13510,263
20240214,100200,4554098360,13510,13510,13520,13510,326
20240214,100100,4549692260,13520,13530,13530,13510,678
20240214,100000,4540524920,13530,13510,13530,13500,3072
20240214,095900,4499007320,13510,13530,13530,13510,1172
20240214,095800,4483173130,13520,13540,13540,13520,2914
20240214,095700,4443749860,13530,13530,13540,13520,7273
20240214,095600,4345352890,13530,13520,13530,13520,219
20240214,095500,4342390570,13520,13510,13520,13510,1420
20240214,095400,4323192280,13510,13510,13520,13500,716
20240214,095300,4313521670,13510,13510,13510,13500,743
20240214,095200,4303484340,13510,13520,13520,13500,1920
20240214,095100,4277530260,13520,13510,13530,13510,1337
20240214,095000,4259457400,13520,13520,13520,13510,679
20240214,094900,4250278230,13530,13500,13530,13490,6972
20240214,094800,4156127900,13490,13490,13500,13490,862
20240214,094700,4144493980,13490,13490,13500,13480,2089
20240214,094600,4116321920,13490,13490,13490,13480,1089
20240214,094500,4101634830,13490,13490,13490,13480,773
20240214,094400,4091209560,13480,13500,13500,13480,4014
20240214,094300,4037063630,13500,13500,13500,13490,1816
20240214,094200,4012558810,13500,13500,13500,13490,976
20240214,094100,3999389650,13500,13490,13500,13490,1195
20240214,094000,3983266830,13500,13510,13530,13500,5965
20240214,093900,3902692700,13500,13510,13530,13500,4591
20240214,093800,3840656280,13520,13530,13530,13510,671
20240214,093700,3831587090,13510,13520,13530,13500,8150
20240214,093600,3721480020,13520,13510,13530,13510,13433
20240214,093500,3539994780,13510,13530,13530,13500,5028
20240214,093400,3472056390,13530,13520,13530,13510,5795
20240214,093300,3393674660,13510,13520,13520,13510,464
20240214,093200,3387405140,13510,13510,13530,13500,2481
20240214,093100,3353879520,13510,13500,13530,13490,2042
20240214,093000,3326305680,13500,13530,13530,13500,17531
20240214,092900,3089455210,13530,13560,13560,13520,1005
20240214,092800,3075859400,13520,13560,13570,13520,19174
20240214,092700,2816127470,13560,13560,13560,13550,1417
20240214,092600,2796924620,13560,13560,13560,13550,868
20240214,092500,2785156910,13560,13580,13580,13560,6730
20240214,092400,2693837370,13570,13570,13580,13560,2152
20240214,092300,2664638430,13570,13570,13580,13560,1930
20240214,092200,2638450260,13580,13560,13580,13560,12594
20240214,092100,2467588080,13560,13580,13580,13560,12375
20240214,092000,2299685610,13570,13570,13590,13560,4836
20240214,091900,2234033720,13580,13550,13580,13540,4399
20240214,091800,2174372720,13540,13520,13550,13510,7810
20240214,091700,2068716770,13510,13510,13520,13510,1466
20240214,091600,2048901450,13520,13510,13520,13500,1533
20240214,091500,2028196150,13510,13490,13510,13480,2454
20240214,091400,1995075240,13490,13460,13510,13460,2711
20240214,091300,1958554200,13470,13500,13500,13460,3549
20240214,091200,1910687700,13500,13520,13520,13500,3522
20240214,091100,1863107630,13510,13510,13530,13510,9445
20240214,091000,1735410580,13520,13500,13520,13490,22951
20240214,090900,1425498820,13500,13470,13500,13460,8479
20240214,090800,1311184560,13470,13450,13470,13450,6473
20240214,090700,1224036700,13450,13430,13460,13430,3046
20240214,090600,1183061390,13430,13430,13450,13430,10890
20240214,090500,1036699210,13430,13420,13450,13410,3546
20240214,090400,989058800,13420,13410,13430,13400,13406
20240214,090300,809272640,13420,13460,13460,13410,3473
20240214,090200,762634060,13460,13470,13470,13410,11619
20240214,090100,606562780,13470,13460,13480,13430,20331
20240214,090000,333018060,13460,13450,13460,13410,20779