KissMeData/032190/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191300,3103425120,14650,14650,14650,14650,3765
20240214,191200,3103425120,14650,14650,14650,14650,0
20240214,191100,3103425120,14650,14650,14650,14650,0
20240214,191000,3103425120,14650,14650,14650,14650,0
20240214,190900,3103425120,14650,14650,14650,14650,0
20240214,190800,3103425120,14650,14650,14650,14650,0
20240214,190700,3103425120,14650,14650,14650,14650,0
20240214,190600,3103425120,14650,14650,14650,14650,0
20240214,190500,3103425120,14650,14650,14650,14650,0
20240214,190400,3103425120,14650,14650,14650,14650,0
20240214,190300,3103425120,14650,14650,14650,14650,0
20240214,190200,3103425120,14650,14650,14650,14650,0
20240214,190100,3103425120,14650,14650,14650,14650,0
20240214,190000,3103425120,14650,14650,14650,14650,0
20240214,185900,3103425120,14650,14650,14650,14650,0
20240214,185800,3103425120,14650,14650,14650,14650,0
20240214,185700,3103425120,14650,14650,14650,14650,0
20240214,185600,3103425120,14650,14650,14650,14650,0
20240214,185500,3103425120,14650,14650,14650,14650,0
20240214,185400,3103425120,14650,14650,14650,14650,0
20240214,185300,3103425120,14650,14650,14650,14650,0
20240214,185200,3103425120,14650,14650,14650,14650,0
20240214,185100,3103425120,14650,14650,14650,14650,0
20240214,185000,3103425120,14650,14650,14650,14650,0
20240214,184900,3103425120,14650,14650,14650,14650,0
20240214,184800,3103425120,14650,14650,14650,14650,0
20240214,184700,3103425120,14650,14650,14650,14650,0
20240214,184600,3103425120,14650,14650,14650,14650,0
20240214,184500,3103425120,14650,14650,14650,14650,0
20240214,184400,3103425120,14650,14650,14650,14650,0
20240214,184300,3103425120,14650,14650,14650,14650,3765
20240214,184200,3103425120,14650,14650,14650,14650,0
20240214,184100,3103425120,14650,14650,14650,14650,0
20240214,184000,3103425120,14650,14650,14650,14650,0
20240214,183900,3103425120,14650,14650,14650,14650,0
20240214,183800,3103425120,14650,14650,14650,14650,0
20240214,183700,3103425120,14650,14650,14650,14650,0
20240214,183600,3103425120,14650,14650,14650,14650,0
20240214,183500,3103425120,14650,14650,14650,14650,0
20240214,183400,3103425120,14650,14650,14650,14650,0
20240214,183300,3103425120,14650,14650,14650,14650,0
20240214,183200,3103425120,14650,14650,14650,14650,0
20240214,183100,3103425120,14650,14650,14650,14650,0
20240214,183000,3103425120,14650,14650,14650,14650,0
20240214,182900,3103425120,14650,14650,14650,14650,0
20240214,182800,3103425120,14650,14650,14650,14650,0
20240214,182700,3103425120,14650,14650,14650,14650,0
20240214,182600,3103425120,14650,14650,14650,14650,0
20240214,182500,3103425120,14650,14650,14650,14650,0
20240214,182400,3103425120,14650,14650,14650,14650,0
20240214,182300,3103425120,14650,14650,14650,14650,0
20240214,182200,3103425120,14650,14650,14650,14650,0
20240214,182100,3103425120,14650,14650,14650,14650,0
20240214,182000,3103425120,14650,14650,14650,14650,0
20240214,181900,3103425120,14650,14650,14650,14650,0
20240214,181800,3103425120,14650,14650,14650,14650,0
20240214,181700,3103425120,14650,14650,14650,14650,0
20240214,181600,3103425120,14650,14650,14650,14650,0
20240214,181500,3103425120,14650,14650,14650,14650,0
20240214,181400,3103425120,14650,14650,14650,14650,0
20240214,181300,3103425120,14650,14650,14650,14650,3765
20240214,181200,3103425120,14650,14650,14650,14650,0
20240214,181100,3103425120,14650,14650,14650,14650,0
20240214,181000,3103425120,14650,14650,14650,14650,0
20240214,180900,3103425120,14650,14650,14650,14650,0
20240214,180800,3103425120,14650,14650,14650,14650,0
20240214,180700,3103425120,14650,14650,14650,14650,0
20240214,180600,3103425120,14650,14650,14650,14650,0
20240214,180500,3103425120,14650,14650,14650,14650,0
20240214,180400,3103425120,14650,14650,14650,14650,0
20240214,180300,3103425120,14650,14650,14650,14650,0
20240214,180200,3103425120,14650,14650,14650,14650,0
20240214,180100,3103425120,14650,14650,14650,14650,0
20240214,180000,3103425120,14650,14650,14650,14650,0
20240214,175900,3103425120,14650,14650,14650,14650,0
20240214,175800,3103425120,14650,14650,14650,14650,0
20240214,175700,3103425120,14650,14650,14650,14650,0
20240214,175600,3103425120,14650,14650,14650,14650,0
20240214,175500,3103425120,14650,14650,14650,14650,0
20240214,175400,3103425120,14650,14650,14650,14650,0
20240214,175300,3103425120,14650,14650,14650,14650,0
20240214,175200,3103425120,14650,14650,14650,14650,0
20240214,175100,3103425120,14650,14650,14650,14650,0
20240214,175000,3103425120,14650,14650,14650,14650,0
20240214,174900,3103425120,14650,14650,14650,14650,0
20240214,174800,3103425120,14650,14650,14650,14650,0
20240214,174700,3103425120,14650,14650,14650,14650,0
20240214,174600,3103425120,14650,14650,14650,14650,0
20240214,174500,3103425120,14650,14650,14650,14650,0
20240214,174400,3103425120,14650,14650,14650,14650,0
20240214,174300,3103425120,14650,14650,14650,14650,3765
20240214,174200,3103425120,14650,14650,14650,14650,0
20240214,174100,3103425120,14650,14650,14650,14650,0
20240214,174000,3103425120,14650,14650,14650,14650,0
20240214,173900,3103425120,14650,14650,14650,14650,0
20240214,173800,3103425120,14650,14650,14650,14650,0
20240214,173700,3103425120,14650,14650,14650,14650,0
20240214,173600,3103425120,14650,14650,14650,14650,0
20240214,173500,3103425120,14650,14650,14650,14650,0
20240214,173400,3103425120,14650,14650,14650,14650,0
20240214,173300,3103425120,14650,14650,14650,14650,0
20240214,173200,3103425120,14650,14650,14650,14650,0
20240214,173100,3103425120,14650,14650,14650,14650,0
20240214,173000,3103425120,14650,14650,14650,14650,0
20240214,172900,3103425120,14650,14650,14650,14650,0
20240214,172800,3103425120,14650,14650,14650,14650,0
20240214,172700,3103425120,14650,14650,14650,14650,0
20240214,172600,3103425120,14650,14650,14650,14650,0
20240214,172500,3103425120,14650,14650,14650,14650,0
20240214,172400,3103425120,14650,14650,14650,14650,0
20240214,172300,3103425120,14650,14650,14650,14650,0
20240214,172200,3103425120,14650,14650,14650,14650,0
20240214,172100,3103425120,14650,14650,14650,14650,0
20240214,172000,3103425120,14650,14650,14650,14650,0
20240214,171900,3103425120,14650,14650,14650,14650,0
20240214,171800,3103425120,14650,14650,14650,14650,0
20240214,171700,3103425120,14650,14650,14650,14650,0
20240214,171600,3103425120,14650,14650,14650,14650,0
20240214,171500,3103425120,14650,14650,14650,14650,0
20240214,171400,3103425120,14650,14650,14650,14650,0
20240214,171300,3103425120,14650,14650,14650,14650,3765
20240214,171200,3103425120,14650,14650,14650,14650,0
20240214,171100,3103425120,14650,14650,14650,14650,0
20240214,171000,3103425120,14650,14650,14650,14650,0
20240214,170900,3103425120,14650,14650,14650,14650,0
20240214,170800,3103425120,14650,14650,14650,14650,0
20240214,170700,3103425120,14650,14650,14650,14650,0
20240214,170600,3103425120,14650,14650,14650,14650,0
20240214,170500,3103425120,14650,14650,14650,14650,0
20240214,170400,3103425120,14650,14650,14650,14650,0
20240214,170300,3103425120,14650,14650,14650,14650,0
20240214,170200,3103425120,14650,14650,14650,14650,0
20240214,170100,3103425120,14650,14650,14650,14650,0
20240214,170000,3103425120,14650,14650,14650,14650,0
20240214,165900,3103425120,14650,14650,14650,14650,0
20240214,165800,3103425120,14650,14650,14650,14650,0
20240214,165700,3103425120,14650,14650,14650,14650,0
20240214,165600,3103425120,14650,14650,14650,14650,0
20240214,165500,3103425120,14650,14650,14650,14650,0
20240214,165400,3103425120,14650,14650,14650,14650,0
20240214,165300,3103425120,14650,14650,14650,14650,0
20240214,165200,3103425120,14650,14650,14650,14650,0
20240214,165100,3103425120,14650,14650,14650,14650,0
20240214,165000,3103425120,14650,14650,14650,14650,0
20240214,164900,3103425120,14650,14650,14650,14650,0
20240214,164800,3103425120,14650,14650,14650,14650,0
20240214,164700,3103425120,14650,14650,14650,14650,0
20240214,164600,3103425120,14650,14650,14650,14650,0
20240214,164500,3103425120,14650,14650,14650,14650,0
20240214,164400,3103425120,14650,14650,14650,14650,0
20240214,164300,3103425120,14650,14650,14650,14650,3765
20240214,164200,3103425120,14650,14650,14650,14650,0
20240214,164100,3103425120,14650,14650,14650,14650,0
20240214,164000,3103425120,14650,14650,14650,14650,0
20240214,163900,3103425120,14650,14650,14650,14650,0
20240214,163800,3103425120,14650,14650,14650,14650,0
20240214,163700,3103425120,14650,14650,14650,14650,0
20240214,163600,3103425120,14650,14650,14650,14650,0
20240214,163500,3103425120,14650,14650,14650,14650,0
20240214,163400,3103425120,14650,14650,14650,14650,0
20240214,163300,3103425120,14650,14650,14650,14650,0
20240214,163200,3103425120,14650,14650,14650,14650,0
20240214,163100,3103425120,14650,14650,14650,14650,0
20240214,163000,3103425120,14650,14650,14650,14650,0
20240214,162900,3103425120,14650,14650,14650,14650,0
20240214,162800,3103425120,14650,14650,14650,14650,0
20240214,162700,3103425120,14650,14650,14650,14650,0
20240214,162600,3103425120,14650,14650,14650,14650,0
20240214,162500,3103425120,14650,14650,14650,14650,0
20240214,162400,3103425120,14650,14650,14650,14650,0
20240214,162300,3103425120,14650,14650,14650,14650,0
20240214,162200,3103425120,14650,14650,14650,14650,0
20240214,162100,3103425120,14650,14650,14650,14650,0
20240214,162000,3103425120,14650,14650,14650,14650,0
20240214,161900,3103425120,14650,14650,14650,14650,0
20240214,161800,3103425120,14650,14650,14650,14650,0
20240214,161700,3103425120,14650,14650,14650,14650,0
20240214,161600,3103425120,14650,14650,14650,14650,0
20240214,161500,3103425120,14650,14650,14650,14650,0
20240214,161400,3103425120,14650,14650,14650,14650,0
20240214,161300,3103425120,14650,14650,14650,14650,3765
20240214,161200,3103425120,14650,14650,14650,14650,0
20240214,161100,3103425120,14650,14650,14650,14650,0
20240214,161000,3103425120,14650,14650,14650,14650,0
20240214,160900,3103425120,14650,14650,14650,14650,0
20240214,160800,3103425120,14650,14650,14650,14650,0
20240214,160700,3103425120,14650,14650,14650,14650,0
20240214,160600,3103425120,14650,14650,14650,14650,0
20240214,160500,3103425120,14650,14650,14650,14650,0
20240214,160400,3103425120,14650,14650,14650,14650,0
20240214,160300,3103425120,14650,14650,14650,14650,0
20240214,160200,3103425120,14650,14650,14650,14650,0
20240214,160100,3103425120,14650,14650,14650,14650,0
20240214,160000,3103425120,14650,14650,14650,14650,0
20240214,155900,3103425120,14650,14650,14650,14650,0
20240214,155800,3103425120,14650,14650,14650,14650,0
20240214,155700,3103425120,14650,14650,14650,14650,0
20240214,155600,3103425120,14650,14650,14650,14650,0
20240214,155500,3103425120,14650,14650,14650,14650,0
20240214,155400,3103425120,14650,14650,14650,14650,0
20240214,155300,3103425120,14650,14650,14650,14650,0
20240214,155200,3103425120,14650,14650,14650,14650,0
20240214,155100,3103425120,14650,14650,14650,14650,0
20240214,155000,3103425120,14650,14650,14650,14650,0
20240214,154900,3103425120,14650,14650,14650,14650,0
20240214,154800,3103425120,14650,14650,14650,14650,0
20240214,154700,3103425120,14650,14650,14650,14650,0
20240214,154600,3103425120,14650,14650,14650,14650,0
20240214,154500,3103425120,14650,14650,14650,14650,0
20240214,154400,3103425120,14650,14650,14650,14650,0
20240214,154300,3103425120,14650,14650,14650,14650,3765
20240214,154200,3103425120,14650,14650,14650,14650,0
20240214,154100,3103425120,14650,14650,14650,14650,0
20240214,154000,3103425120,14650,14650,14650,14650,0
20240214,153900,3103425120,14650,14650,14650,14650,0
20240214,153800,3103425120,14650,14650,14650,14650,0
20240214,153700,3103425120,14650,14650,14650,14650,0
20240214,153600,3103425120,14650,14650,14650,14650,0
20240214,153500,3103425120,14650,14650,14650,14650,0
20240214,153400,3103425120,14650,14650,14650,14650,0
20240214,153300,3103425120,14650,14650,14650,14650,0
20240214,153200,3103425120,14650,14650,14650,14650,0
20240214,153100,3103425120,14650,14650,14650,14650,0
20240214,153000,3103425120,14650,14650,14650,14650,3765
20240214,152900,3048267870,14650,14650,14650,14650,0
20240214,152800,3048267870,14650,14650,14650,14650,0
20240214,152700,3048267870,14650,14650,14650,14650,0
20240214,152600,3048267870,14650,14650,14650,14650,0
20240214,152500,3048267870,14650,14650,14650,14650,0
20240214,152400,3048267870,14650,14650,14650,14650,0
20240214,152300,3048267870,14650,14650,14650,14650,0
20240214,152200,3048267870,14650,14650,14650,14650,0
20240214,152100,3048267870,14650,14650,14650,14650,0
20240214,152000,3048267870,14650,14650,14650,14650,0
20240214,151900,3048267870,14650,14650,14650,14640,255
20240214,151800,3044533020,14650,14640,14650,14630,1386
20240214,151700,3024242060,14640,14640,14640,14630,166
20240214,151600,3021812840,14640,14650,14650,14640,553
20240214,151500,3013716810,14650,14650,14650,14650,66
20240214,151400,3012749910,14650,14650,14650,14640,82
20240214,151300,3011549410,14640,14650,14650,14640,288
20240214,151200,3007331990,14640,14630,14650,14630,709
20240214,151100,2996946010,14630,14640,14640,14630,426
20240214,151000,2990712680,14640,14640,14650,14640,142
20240214,150900,2988633790,14650,14640,14650,14640,97
20240214,150800,2987213660,14650,14630,14650,14630,422
20240214,150700,2981036270,14620,14630,14630,14620,622
20240214,150600,2971939680,14630,14630,14630,14630,884
20240214,150500,2959006760,14630,14630,14640,14620,315
20240214,150400,2954398260,14630,14630,14630,14620,501
20240214,150300,2947069000,14620,14630,14630,14620,1059
20240214,150200,2931586330,14630,14640,14640,14620,29
20240214,150100,2931162070,14620,14630,14630,14620,1010
20240214,150000,2916395380,14630,14630,14640,14630,490
20240214,145900,2909226620,14640,14630,14640,14630,386
20240214,145800,2903579340,14630,14630,14640,14630,940
20240214,145700,2889827040,14630,14630,14630,14630,230
20240214,145600,2886462140,14630,14630,14640,14630,433
20240214,145500,2880126920,14630,14630,14630,14630,65
20240214,145400,2879175970,14630,14630,14640,14620,260
20240214,145300,2875372150,14630,14640,14640,14630,195
20240214,145200,2872518960,14640,14620,14640,14620,247
20240214,145100,2868907050,14620,14620,14620,14620,18
20240214,145000,2868643890,14630,14640,14640,14630,921
20240214,144900,2855169270,14640,14640,14640,14630,309
20240214,144800,2850647510,14640,14640,14640,14640,15
20240214,144700,2850427910,14640,14640,14640,14640,10
20240214,144600,2850281510,14640,14630,14640,14630,61
20240214,144500,2849389000,14630,14630,14630,14630,17
20240214,144400,2849140290,14630,14620,14630,14620,249
20240214,144300,2845499230,14630,14640,14640,14630,17
20240214,144200,2845250440,14640,14640,14640,14640,200
20240214,144100,2842322440,14640,14650,14650,14640,10
20240214,144000,2842175950,14650,14630,14650,14630,720
20240214,143900,2831631710,14630,14630,14630,14630,138
20240214,143800,2829612770,14620,14630,14630,14620,3328
20240214,143700,2780931760,14640,14650,14650,14630,399
20240214,143600,2775090360,14650,14650,14650,14640,1481
20240214,143500,2753407720,14650,14650,14650,14640,380
20240214,143400,2747841720,14650,14650,14650,14650,931
20240214,143300,2734202570,14650,14660,14660,14650,77
20240214,143200,2733073940,14660,14660,14660,14660,142
20240214,143100,2730992220,14650,14650,14650,14650,33
20240214,143000,2730508770,14650,14660,14660,14650,38
20240214,142900,2729952050,14650,14650,14650,14650,6
20240214,142800,2729864150,14660,14650,14660,14650,212
20240214,142700,2726758170,14650,14650,14650,14650,18
20240214,142600,2726494470,14650,14640,14650,14640,1293
20240214,142500,2707564880,14640,14640,14640,14640,5
20240214,142400,2707491680,14640,14650,14650,14640,361
20240214,142300,2702205140,14640,14640,14640,14640,500
20240214,142200,2694885140,14640,14650,14660,14640,3141
20240214,142100,2648889060,14660,14660,14660,14660,9
20240214,142000,2648757120,14660,14650,14660,14650,296
20240214,141900,2644419720,14650,14650,14650,14650,15
20240214,141800,2644199970,14650,14650,14650,14650,15
20240214,141700,2643980220,14650,14650,14650,14650,40
20240214,141600,2643394220,14640,14650,14650,14640,694
20240214,141500,2633233830,14650,14650,14650,14640,116
20240214,141400,2631534730,14640,14650,14650,14640,509
20240214,141300,2624082880,14650,14640,14650,14640,11
20240214,141200,2623921760,14640,14640,14640,14640,0
20240214,141100,2623921760,14640,14650,14650,14640,259
20240214,141000,2620129910,14650,14660,14660,14650,64
20240214,140900,2619192130,14660,14640,14660,14640,157
20240214,140800,2616893310,14660,14640,14660,14640,1332
20240214,140700,2597392190,14660,14660,14660,14660,108
20240214,140600,2595808910,14640,14650,14660,14640,715
20240214,140500,2585335530,14650,14640,14650,14640,101
20240214,140400,2583855890,14640,14650,14650,14640,214
20240214,140300,2580722810,14640,14650,14650,14640,937
20240214,140200,2566996930,14650,14670,14670,14650,1523
20240214,140100,2544670740,14670,14670,14670,14670,8
20240214,140000,2544553380,14660,14670,14670,14660,212
20240214,135900,2541444340,14660,14670,14670,14660,48
20240214,135800,2540740380,14670,14670,14670,14670,16
20240214,135700,2540505660,14670,14670,14670,14670,7
20240214,135600,2540402970,14670,14670,14670,14670,24
20240214,135500,2540050890,14670,14670,14670,14670,113
20240214,135400,2538393180,14680,14670,14680,14670,123
20240214,135300,2536588540,14680,14670,14680,14670,45
20240214,135200,2535928170,14670,14660,14670,14660,1457
20240214,135100,2514554130,14670,14660,14670,14660,40
20240214,135000,2513967650,14660,14660,14660,14660,460
20240214,134900,2507224050,14660,14660,14660,14660,55
20240214,134800,2506417750,14660,14660,14660,14660,64
20240214,134700,2505479510,14660,14660,14660,14660,9
20240214,134600,2505347570,14660,14660,14660,14660,136
20240214,134500,2503353810,14650,14660,14660,14650,748
20240214,134400,2492388190,14660,14660,14660,14660,52
20240214,134300,2491625870,14660,14640,14660,14640,351
20240214,134200,2486482530,14640,14640,14640,14630,439
20240214,134100,2480055690,14640,14640,14640,14640,266
20240214,134000,2476161450,14640,14640,14640,14640,58
20240214,133900,2475312330,14640,14640,14640,14640,8
20240214,133800,2475195210,14640,14640,14640,14640,8
20240214,133700,2475078090,14640,14640,14640,14640,13
20240214,133600,2474887770,14630,14630,14630,14630,260
20240214,133500,2471083970,14640,14650,14650,14640,399
20240214,133400,2465241880,14650,14660,14660,14650,139
20240214,133300,2463205470,14660,14660,14660,14660,10
20240214,133200,2463058870,14660,14650,14660,14650,71
20240214,133100,2462018710,14650,14650,14650,14650,53
20240214,133000,2461242260,14640,14640,14640,14640,400
20240214,132900,2455386260,14650,14650,14650,14640,110
20240214,132800,2453774930,14640,14640,14640,14640,263
20240214,132700,2449924610,14650,14640,14650,14640,27
20240214,132600,2449529260,14640,14630,14640,14630,129
20240214,132500,2447641000,14640,14640,14640,14640,20
20240214,132400,2447348200,14630,14650,14650,14630,1513
20240214,132300,2425209190,14640,14640,14640,14640,130
20240214,132200,2423305990,14650,14660,14660,14640,22
20240214,132100,2422983750,14660,14660,14660,14660,23
20240214,132000,2422646570,14660,14640,14660,14640,121
20240214,131900,2420873640,14650,14660,14660,14650,284
20240214,131800,2416712050,14660,14640,14660,14640,781
20240214,131700,2405266740,14640,14640,14640,14640,217
20240214,131600,2402089860,14640,14640,14640,14640,2
20240214,131500,2402060580,14630,14640,14640,14630,71
20240214,131400,2401021830,14640,14640,14640,14640,33
20240214,131300,2400538710,14640,14640,14650,14640,165
20240214,131200,2398122690,14640,14630,14640,14630,21
20240214,131100,2397815370,14640,14640,14640,14640,80
20240214,131000,2396644170,14640,14630,14640,14630,815
20240214,130900,2384720700,14630,14620,14630,14620,101
20240214,130800,2383244070,14630,14630,14630,14630,831
20240214,130700,2371086540,14630,14630,14630,14630,2
20240214,130600,2371057280,14630,14630,14630,14630,322
20240214,130500,2366346420,14630,14640,14640,14630,81
20240214,130400,2365160890,14630,14630,14630,14630,1636
20240214,130300,2341226210,14630,14640,14640,14630,495
20240214,130200,2333983170,14650,14650,14660,14640,2429
20240214,130100,2298411180,14660,14660,14660,14660,119
20240214,130000,2296666640,14660,14660,14660,14660,2
20240214,125900,2296637320,14660,14650,14660,14650,157
20240214,125800,2294337200,14660,14660,14660,14660,0
20240214,125700,2294337200,14660,14660,14660,14660,0
20240214,125600,2294337200,14660,14660,14660,14650,1001
20240214,125500,2279663240,14670,14670,14670,14670,77
20240214,125400,2278533650,14670,14670,14670,14660,64
20240214,125300,2277595270,14660,14670,14670,14660,44
20240214,125200,2276950150,14660,14670,14670,14660,20
20240214,125100,2276656850,14670,14660,14670,14660,9
20240214,125000,2276524830,14670,14660,14670,14650,934
20240214,124900,2262834380,14660,14660,14660,14660,8
20240214,124800,2262717100,14660,14660,14660,14660,113
20240214,124700,2261060520,14650,14660,14660,14650,157
20240214,124600,2258759480,14660,14660,14660,14660,1
20240214,124500,2258744820,14650,14660,14660,14650,442
20240214,124400,2252267740,14660,14670,14670,14650,359
20240214,124300,2247003790,14680,14660,14680,14660,541
20240214,124200,2239068900,14650,14660,14660,14650,736
20240214,124100,2228279240,14660,14660,14660,14660,10
20240214,124000,2228132640,14660,14650,14660,14650,220
20240214,123900,2224909590,14640,14640,14640,14640,51
20240214,123800,2224162950,14650,14650,14650,14650,54
20240214,123700,2223371850,14650,14650,14650,14640,322
20240214,123600,2218657750,14650,14650,14650,14650,0
20240214,123500,2218657750,14650,14650,14650,14650,8
20240214,123400,2218540550,14650,14640,14650,14640,101
20240214,123300,2217061820,14640,14640,14640,14640,102
20240214,123200,2215568540,14640,14640,14640,14640,50
20240214,123100,2214836540,14640,14640,14640,14640,2
20240214,123000,2214807260,14630,14630,14630,14630,60
20240214,122900,2213929460,14640,14640,14640,14640,18
20240214,122800,2213665940,14640,14640,14640,14640,1
20240214,122700,2213651300,14620,14620,14620,14620,200
20240214,122600,2210727300,14620,14610,14620,14610,221
20240214,122500,2207497780,14620,14620,14620,14610,1096
20240214,122400,2191479260,14620,14620,14620,14610,174
20240214,122300,2188936920,14620,14620,14620,14620,12
20240214,122200,2188761480,14620,14620,14620,14620,58
20240214,122100,2187913520,14620,14620,14620,14620,0
20240214,122000,2187913520,14620,14610,14620,14610,21
20240214,121900,2187606700,14610,14610,14610,14610,250
20240214,121800,2183954200,14620,14620,14620,14620,716
20240214,121700,2173486280,14620,14630,14630,14620,17
20240214,121600,2173237580,14640,14630,14640,14630,150
20240214,121500,2171041840,14630,14630,14630,14630,13
20240214,121400,2170851650,14630,14640,14640,14630,674
20240214,121300,2160990830,14640,14640,14640,14640,11
20240214,121200,2160829790,14640,14640,14640,14640,8
20240214,121100,2160712670,14630,14640,14640,14630,326
20240214,121000,2155942830,14640,14640,14640,14640,2
20240214,120900,2155913550,14640,14640,14640,14640,88
20240214,120800,2154625230,14640,14640,14640,14640,384
20240214,120700,2149003470,14640,14630,14640,14630,559
20240214,120600,2140825210,14650,14630,14650,14630,63
20240214,120500,2139903360,14650,14650,14650,14650,259
20240214,120400,2136109010,14650,14650,14650,14650,84
20240214,120300,2134878410,14650,14640,14650,14640,112
20240214,120200,2133237660,14640,14650,14650,14640,52
20240214,120100,2132476200,14650,14650,14650,14650,0
20240214,120000,2132476200,14650,14630,14650,14630,25
20240214,115900,2132110430,14630,14630,14630,14630,0
20240214,115800,2132110430,14630,14640,14640,14630,427
20240214,115700,2125859460,14640,14640,14650,14640,56
20240214,115600,2125039570,14650,14650,14650,14650,48
20240214,115500,2124336370,14650,14640,14650,14640,5
20240214,115400,2124263130,14640,14650,14650,14640,38
20240214,115300,2123706730,14650,14650,14650,14650,26
20240214,115200,2123325830,14650,14650,14650,14650,8
20240214,115100,2123208630,14640,14650,14650,14640,16
20240214,115000,2122974300,14650,14650,14650,14650,68
20240214,114900,2121978100,14650,14640,14650,14640,111
20240214,114800,2120351990,14650,14650,14650,14650,28
20240214,114700,2119941790,14650,14640,14650,14640,9
20240214,114600,2119809950,14640,14640,14640,14630,25
20240214,114500,2119444050,14650,14640,14650,14640,110
20240214,114400,2117833570,14650,14640,14650,14630,264
20240214,114300,2113970650,14640,14640,14640,14630,440
20240214,114200,2107533060,14640,14630,14640,14630,1713
20240214,114100,2082471790,14630,14650,14650,14630,301
20240214,114000,2078068140,14630,14650,14650,14630,1576
20240214,113900,2054997050,14650,14650,14650,14640,30
20240214,113800,2054557560,14640,14650,14650,14640,30
20240214,113700,2054118170,14650,14650,14650,14650,9
20240214,113600,2053986320,14640,14650,14650,14640,540
20240214,113500,2046076020,14640,14660,14660,14640,1121
20240214,113400,2029651980,14660,14660,14670,14660,156
20240214,113300,2027364900,14660,14660,14660,14660,8
20240214,113200,2027247620,14660,14660,14660,14660,167
20240214,113100,2024799400,14660,14650,14660,14650,175
20240214,113000,2022234660,14650,14640,14650,14640,556
20240214,112900,2014091830,14640,14640,14640,14640,199
20240214,112800,2011178470,14630,14640,14640,14630,29
20240214,112700,2010753920,14640,14640,14640,14640,21
20240214,112600,2010446480,14640,14640,14640,14640,18
20240214,112500,2010182960,14640,14640,14640,14640,8
20240214,112400,2010065840,14630,14640,14640,14630,108
20240214,112300,2008485720,14630,14640,14640,14630,55
20240214,112200,2007680990,14640,14630,14640,14630,427
20240214,112100,2001433970,14640,14630,14640,14630,76
20240214,112000,2000321940,14630,14630,14640,14630,539
20240214,111900,1992436360,14640,14650,14650,14640,171
20240214,111800,1989932810,14650,14650,14650,14650,8
20240214,111700,1989815610,14660,14650,14660,14630,114
20240214,111600,1988146190,14650,14640,14650,14640,1840
20240214,111500,1961208330,14640,14630,14640,14630,10
20240214,111400,1961061950,14640,14630,14640,14630,103
20240214,111300,1959554980,14640,14640,14640,14640,15
20240214,111200,1959335380,14640,14640,14640,14640,20
20240214,111100,1959042580,14640,14640,14640,14640,48
20240214,111000,1958339860,14640,14640,14640,14640,30
20240214,110900,1957900660,14640,14640,14640,14630,66
20240214,110800,1956934920,14640,14640,14640,14640,10
20240214,110700,1956788520,14640,14640,14640,14640,10
20240214,110600,1956642120,14630,14640,14640,14630,51
20240214,110500,1955895980,14630,14640,14640,14630,726
20240214,110400,1945270640,14640,14650,14650,14640,230
20240214,110300,1941902450,14650,14660,14660,14650,198
20240214,110200,1939000570,14660,14660,14660,14660,235
20240214,110100,1935555470,14660,14650,14660,14640,51
20240214,110000,1934808010,14640,14640,14640,14640,196
20240214,105900,1931938570,14640,14630,14640,14630,116
20240214,105800,1930241410,14630,14640,14640,14630,25
20240214,105700,1929875510,14640,14640,14640,14640,1
20240214,105600,1929860870,14640,14650,14650,14640,302
20240214,105500,1925439540,14650,14630,14650,14630,764
20240214,105400,1914254320,14640,14640,14650,14640,1745
20240214,105300,1888707500,14650,14640,14650,14640,201
20240214,105200,1885763510,14650,14650,14650,14650,8
20240214,105100,1885646310,14640,14650,14650,14640,324
20240214,105000,1880902720,14650,14650,14660,14650,543
20240214,104900,1872947740,14660,14650,14660,14650,131
20240214,104800,1871027730,14650,14650,14650,14650,264
20240214,104700,1867160130,14650,14640,14650,14640,199
20240214,104600,1864245030,14640,14640,14640,14640,93
20240214,104500,1862883510,14640,14640,14640,14640,75
20240214,104400,1861785510,14640,14640,14650,14640,1049
20240214,104300,1846417870,14640,14620,14640,14620,1854
20240214,104200,1819288120,14620,14620,14620,14620,192
20240214,104100,1816481080,14620,14610,14620,14610,224
20240214,104000,1813206490,14620,14610,14620,14610,514
20240214,103900,1805692070,14610,14590,14610,14590,329
20240214,103800,1800889300,14600,14600,14600,14600,8
20240214,103700,1800772500,14590,14600,14600,14590,174
20240214,103600,1798233580,14600,14610,14610,14600,178
20240214,103500,1795633240,14610,14610,14610,14610,425
20240214,103400,1789423990,14610,14610,14610,14610,137
20240214,103300,1787422420,14610,14600,14610,14600,700
20240214,103200,1777202370,14600,14590,14600,14590,293
20240214,103100,1772927440,14600,14590,14600,14590,183
20240214,103000,1770257310,14580,14580,14580,14580,172
20240214,102900,1767749550,14580,14580,14580,14570,447
20240214,102800,1761235290,14580,14580,14590,14580,939
20240214,102700,1747543910,14560,14560,14560,14560,2
20240214,102600,1747514790,14580,14560,14580,14560,502
20240214,102500,1740205630,14560,14560,14570,14550,273
20240214,102400,1736232090,14560,14560,14560,14560,63
20240214,102300,1735314810,14550,14550,14570,14550,337
20240214,102200,1730410710,14550,14570,14570,14540,264
20240214,102100,1726570840,14570,14540,14570,14540,138
20240214,102000,1724563770,14540,14530,14540,14530,181
20240214,101900,1721933400,14530,14520,14530,14520,127
20240214,101800,1720088110,14530,14520,14530,14520,412
20240214,101700,1714103370,14520,14520,14520,14510,238
20240214,101600,1710647660,14510,14520,14520,14510,107
20240214,101500,1709095030,14520,14520,14520,14510,829
20240214,101400,1697058690,14520,14510,14520,14510,44
20240214,101300,1696420220,14510,14520,14520,14510,804
20240214,101200,1684754080,14510,14520,14520,14510,890
20240214,101100,1671839880,14510,14520,14520,14510,341
20240214,101000,1666889260,14510,14510,14520,14510,130
20240214,100900,1665001880,14520,14520,14530,14510,1719
20240214,100800,1640041320,14510,14510,14530,14510,130
20240214,100700,1638154700,14510,14520,14520,14510,426
20240214,100600,1631972810,14510,14530,14530,14510,1909
20240214,100500,1604262920,14530,14530,14530,14520,125
20240214,100400,1602446860,14520,14530,14530,14520,63
20240214,100300,1601531540,14560,14520,14560,14520,127
20240214,100200,1599687460,14520,14500,14520,14500,950
20240214,100100,1585906340,14510,14540,14540,14500,7709
20240214,100000,1473978180,14550,14540,14550,14530,791
20240214,095900,1462473720,14540,14550,14570,14530,669
20240214,095800,1452744310,14550,14540,14550,14540,174
20240214,095700,1450213510,14540,14540,14560,14540,1365
20240214,095600,1430344810,14530,14540,14540,14530,596
20240214,095500,1421679480,14540,14540,14540,14540,211
20240214,095400,1418611540,14530,14530,14540,14530,561
20240214,095300,1410460200,14530,14540,14540,14530,92
20240214,095200,1409123320,14540,14540,14540,14530,1161
20240214,095100,1392250890,14540,14530,14550,14530,85
20240214,095000,1391015670,14530,14550,14550,14520,2920
20240214,094900,1348576950,14540,14550,14560,14540,2872
20240214,094800,1306799230,14560,14560,14560,14550,1117
20240214,094700,1290535780,14560,14560,14570,14560,35
20240214,094600,1290026100,14570,14560,14570,14560,89
20240214,094500,1288730250,14570,14600,14600,14570,44
20240214,094400,1288088090,14600,14620,14620,14600,521
20240214,094300,1280481090,14620,14560,14620,14550,1437
20240214,094200,1259540300,14560,14560,14610,14550,1680
20240214,094100,1235054590,14600,14550,14610,14550,190
20240214,094000,1232288550,14550,14580,14610,14550,1422
20240214,093900,1211587320,14610,14570,14610,14570,1015
20240214,093800,1196784640,14620,14560,14630,14550,3311
20240214,093700,1148540790,14560,14560,14570,14550,1879
20240214,093600,1121199750,14570,14560,14580,14550,992
20240214,093500,1106757750,14560,14580,14580,14560,525
20240214,093400,1099113370,14560,14580,14580,14560,568
20240214,093300,1090842670,14580,14570,14580,14560,1400
20240214,093200,1070449140,14560,14570,14570,14550,953
20240214,093100,1056570010,14560,14540,14560,14540,719
20240214,093000,1046113550,14540,14550,14570,14540,1918
20240214,092900,1018225470,14540,14580,14580,14530,1408
20240214,092800,997752550,14580,14570,14580,14520,1872
20240214,092700,970542350,14530,14560,14560,14520,5040
20240214,092600,897228740,14570,14630,14630,14570,8745
20240214,092500,769622750,14620,14620,14630,14620,208
20240214,092400,766580890,14620,14620,14620,14610,388
20240214,092300,760910070,14630,14630,14630,14590,203
20240214,092200,757943980,14640,14590,14640,14590,276
20240214,092100,753916230,14590,14590,14590,14580,1542
20240214,092000,731423140,14590,14610,14640,14590,558
20240214,091900,723271400,14590,14600,14640,14580,1477
20240214,091800,701721520,14600,14600,14640,14580,5009
20240214,091700,628634370,14640,14620,14650,14600,1849
20240214,091600,601621230,14620,14650,14650,14610,305
20240214,091500,597158160,14650,14610,14650,14600,2375
20240214,091400,562466730,14610,14610,14650,14610,2759
20240214,091300,522157700,14610,14620,14630,14610,1276
20240214,091200,503509000,14620,14630,14630,14620,1647
20240214,091100,479422640,14620,14640,14640,14610,3868
20240214,091000,422888830,14640,14620,14660,14620,2203
20240214,090900,390649150,14620,14620,14620,14610,1926
20240214,090800,362492080,14620,14620,14640,14620,2295
20240214,090700,328932580,14620,14640,14640,14620,1563
20240214,090600,306066510,14640,14680,14680,14640,762
20240214,090500,294901630,14670,14650,14690,14650,2742
20240214,090400,254682960,14660,14610,14670,14610,1822
20240214,090300,227997750,14610,14640,14650,14610,1046
20240214,090200,212693500,14640,14610,14640,14600,1132
20240214,090100,196149530,14630,14640,14690,14580,4340
20240214,090000,132541280,14580,14650,14660,14570,9061