KissMeData/034220/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191600,11745958930,11800,11800,11800,11800,98172
20240214,191500,11745958930,11800,11800,11800,11800,0
20240214,191400,11745958930,11800,11800,11800,11800,0
20240214,191300,11745958930,11800,11800,11800,11800,0
20240214,191200,11745958930,11800,11800,11800,11800,0
20240214,191100,11745958930,11800,11800,11800,11800,0
20240214,191000,11745958930,11800,11800,11800,11800,0
20240214,190900,11745958930,11800,11800,11800,11800,0
20240214,190800,11745958930,11800,11800,11800,11800,0
20240214,190700,11745958930,11800,11800,11800,11800,0
20240214,190600,11745958930,11800,11800,11800,11800,0
20240214,190500,11745958930,11800,11800,11800,11800,0
20240214,190400,11745958930,11800,11800,11800,11800,0
20240214,190300,11745958930,11800,11800,11800,11800,0
20240214,190200,11745958930,11800,11800,11800,11800,0
20240214,190100,11745958930,11800,11800,11800,11800,0
20240214,190000,11745958930,11800,11800,11800,11800,0
20240214,185900,11745958930,11800,11800,11800,11800,0
20240214,185800,11745958930,11800,11800,11800,11800,0
20240214,185700,11745958930,11800,11800,11800,11800,0
20240214,185600,11745958930,11800,11800,11800,11800,0
20240214,185500,11745958930,11800,11800,11800,11800,0
20240214,185400,11745958930,11800,11800,11800,11800,0
20240214,185300,11745958930,11800,11800,11800,11800,0
20240214,185200,11745958930,11800,11800,11800,11800,0
20240214,185100,11745958930,11800,11800,11800,11800,0
20240214,185000,11745958930,11800,11800,11800,11800,0
20240214,184900,11745958930,11800,11800,11800,11800,0
20240214,184800,11745958930,11800,11800,11800,11800,0
20240214,184700,11745958930,11800,11800,11800,11800,0
20240214,184600,11745958930,11800,11800,11800,11800,98172
20240214,184500,11745958930,11800,11800,11800,11800,0
20240214,184400,11745958930,11800,11800,11800,11800,0
20240214,184300,11745958930,11800,11800,11800,11800,0
20240214,184200,11745958930,11800,11800,11800,11800,0
20240214,184100,11745958930,11800,11800,11800,11800,0
20240214,184000,11745958930,11800,11800,11800,11800,0
20240214,183900,11745958930,11800,11800,11800,11800,0
20240214,183800,11745958930,11800,11800,11800,11800,0
20240214,183700,11745958930,11800,11800,11800,11800,0
20240214,183600,11745958930,11800,11800,11800,11800,0
20240214,183500,11745958930,11800,11800,11800,11800,0
20240214,183400,11745958930,11800,11800,11800,11800,0
20240214,183300,11745958930,11800,11800,11800,11800,0
20240214,183200,11745958930,11800,11800,11800,11800,0
20240214,183100,11745958930,11800,11800,11800,11800,0
20240214,183000,11745958930,11800,11800,11800,11800,0
20240214,182900,11745958930,11800,11800,11800,11800,0
20240214,182800,11745958930,11800,11800,11800,11800,0
20240214,182700,11745958930,11800,11800,11800,11800,0
20240214,182600,11745958930,11800,11800,11800,11800,0
20240214,182500,11745958930,11800,11800,11800,11800,0
20240214,182400,11745958930,11800,11800,11800,11800,0
20240214,182300,11745958930,11800,11800,11800,11800,0
20240214,182200,11745958930,11800,11800,11800,11800,0
20240214,182100,11745958930,11800,11800,11800,11800,0
20240214,182000,11745958930,11800,11800,11800,11800,0
20240214,181900,11745958930,11800,11800,11800,11800,0
20240214,181800,11745958930,11800,11800,11800,11800,0
20240214,181700,11745958930,11800,11800,11800,11800,0
20240214,181600,11745958930,11800,11800,11800,11800,98172
20240214,181500,11745958930,11800,11800,11800,11800,0
20240214,181400,11745958930,11800,11800,11800,11800,0
20240214,181300,11745958930,11800,11800,11800,11800,0
20240214,181200,11745958930,11800,11800,11800,11800,0
20240214,181100,11745958930,11800,11800,11800,11800,0
20240214,181000,11745958930,11800,11800,11800,11800,0
20240214,180900,11745958930,11800,11800,11800,11800,0
20240214,180800,11745958930,11800,11800,11800,11800,0
20240214,180700,11745958930,11800,11800,11800,11800,0
20240214,180600,11745958930,11800,11800,11800,11800,0
20240214,180500,11745958930,11800,11800,11800,11800,0
20240214,180400,11745958930,11800,11800,11800,11800,0
20240214,180300,11745958930,11800,11800,11800,11800,0
20240214,180200,11745958930,11800,11800,11800,11800,0
20240214,180100,11745958930,11800,11800,11800,11800,0
20240214,180000,11745958930,11800,11800,11800,11800,0
20240214,175900,11745958930,11800,11800,11800,11800,0
20240214,175800,11745958930,11800,11800,11800,11800,0
20240214,175700,11745958930,11800,11800,11800,11800,0
20240214,175600,11745958930,11800,11800,11800,11800,0
20240214,175500,11745958930,11800,11800,11800,11800,0
20240214,175400,11745958930,11800,11800,11800,11800,0
20240214,175300,11745958930,11800,11800,11800,11800,0
20240214,175200,11745958930,11800,11800,11800,11800,0
20240214,175100,11745958930,11800,11800,11800,11800,0
20240214,175000,11745958930,11800,11800,11800,11800,0
20240214,174900,11745958930,11800,11800,11800,11800,0
20240214,174800,11745958930,11800,11800,11800,11800,0
20240214,174700,11745958930,11800,11800,11800,11800,0
20240214,174600,11745958930,11800,11800,11800,11800,98172
20240214,174500,11745958930,11800,11800,11800,11800,0
20240214,174400,11745958930,11800,11800,11800,11800,0
20240214,174300,11745958930,11800,11800,11800,11800,0
20240214,174200,11745958930,11800,11800,11800,11800,0
20240214,174100,11745958930,11800,11800,11800,11800,0
20240214,174000,11745958930,11800,11800,11800,11800,0
20240214,173900,11745958930,11800,11800,11800,11800,0
20240214,173800,11745958930,11800,11800,11800,11800,0
20240214,173700,11745958930,11800,11800,11800,11800,0
20240214,173600,11745958930,11800,11800,11800,11800,0
20240214,173500,11745958930,11800,11800,11800,11800,0
20240214,173400,11745958930,11800,11800,11800,11800,0
20240214,173300,11745958930,11800,11800,11800,11800,0
20240214,173200,11745958930,11800,11800,11800,11800,0
20240214,173100,11745958930,11800,11800,11800,11800,0
20240214,173000,11745958930,11800,11800,11800,11800,0
20240214,172900,11745958930,11800,11800,11800,11800,0
20240214,172800,11745958930,11800,11800,11800,11800,0
20240214,172700,11745958930,11800,11800,11800,11800,0
20240214,172600,11745958930,11800,11800,11800,11800,0
20240214,172500,11745958930,11800,11800,11800,11800,0
20240214,172400,11745958930,11800,11800,11800,11800,0
20240214,172300,11745958930,11800,11800,11800,11800,0
20240214,172200,11745958930,11800,11800,11800,11800,0
20240214,172100,11745958930,11800,11800,11800,11800,0
20240214,172000,11745958930,11800,11800,11800,11800,0
20240214,171900,11745958930,11800,11800,11800,11800,0
20240214,171800,11745958930,11800,11800,11800,11800,0
20240214,171700,11745958930,11800,11800,11800,11800,0
20240214,171600,11745958930,11800,11800,11800,11800,98172
20240214,171500,11745958930,11800,11800,11800,11800,0
20240214,171400,11745958930,11800,11800,11800,11800,0
20240214,171300,11745958930,11800,11800,11800,11800,0
20240214,171200,11745958930,11800,11800,11800,11800,0
20240214,171100,11745958930,11800,11800,11800,11800,0
20240214,171000,11745958930,11800,11800,11800,11800,0
20240214,170900,11745958930,11800,11800,11800,11800,0
20240214,170800,11745958930,11800,11800,11800,11800,0
20240214,170700,11745958930,11800,11800,11800,11800,0
20240214,170600,11745958930,11800,11800,11800,11800,0
20240214,170500,11745958930,11800,11800,11800,11800,0
20240214,170400,11745958930,11800,11800,11800,11800,0
20240214,170300,11745958930,11800,11800,11800,11800,0
20240214,170200,11745958930,11800,11800,11800,11800,0
20240214,170100,11745958930,11800,11800,11800,11800,0
20240214,170000,11745958930,11800,11800,11800,11800,0
20240214,165900,11745958930,11800,11800,11800,11800,0
20240214,165800,11745958930,11800,11800,11800,11800,0
20240214,165700,11745958930,11800,11800,11800,11800,0
20240214,165600,11745958930,11800,11800,11800,11800,0
20240214,165500,11745958930,11800,11800,11800,11800,0
20240214,165400,11745958930,11800,11800,11800,11800,0
20240214,165300,11745958930,11800,11800,11800,11800,0
20240214,165200,11745958930,11800,11800,11800,11800,0
20240214,165100,11745958930,11800,11800,11800,11800,0
20240214,165000,11745958930,11800,11800,11800,11800,0
20240214,164900,11745958930,11800,11800,11800,11800,0
20240214,164800,11745958930,11800,11800,11800,11800,0
20240214,164700,11745958930,11800,11800,11800,11800,0
20240214,164600,11745958930,11800,11800,11800,11800,98172
20240214,164500,11745958930,11800,11800,11800,11800,0
20240214,164400,11745958930,11800,11800,11800,11800,0
20240214,164300,11745958930,11800,11800,11800,11800,0
20240214,164200,11745958930,11800,11800,11800,11800,0
20240214,164100,11745958930,11800,11800,11800,11800,0
20240214,164000,11745958930,11800,11800,11800,11800,0
20240214,163900,11745958930,11800,11800,11800,11800,0
20240214,163800,11745958930,11800,11800,11800,11800,0
20240214,163700,11745958930,11800,11800,11800,11800,0
20240214,163600,11745958930,11800,11800,11800,11800,0
20240214,163500,11745958930,11800,11800,11800,11800,0
20240214,163400,11745958930,11800,11800,11800,11800,0
20240214,163300,11745958930,11800,11800,11800,11800,0
20240214,163200,11745958930,11800,11800,11800,11800,0
20240214,163100,11745958930,11800,11800,11800,11800,0
20240214,163000,11745958930,11800,11800,11800,11800,0
20240214,162900,11745958930,11800,11800,11800,11800,0
20240214,162800,11745958930,11800,11800,11800,11800,0
20240214,162700,11745958930,11800,11800,11800,11800,0
20240214,162600,11745958930,11800,11800,11800,11800,0
20240214,162500,11745958930,11800,11800,11800,11800,0
20240214,162400,11745958930,11800,11800,11800,11800,0
20240214,162300,11745958930,11800,11800,11800,11800,0
20240214,162200,11745958930,11800,11800,11800,11800,0
20240214,162100,11745958930,11800,11800,11800,11800,0
20240214,162000,11745958930,11800,11800,11800,11800,0
20240214,161900,11745958930,11800,11800,11800,11800,0
20240214,161800,11745958930,11800,11800,11800,11800,0
20240214,161700,11745958930,11800,11800,11800,11800,0
20240214,161600,11745958930,11800,11800,11800,11800,98172
20240214,161500,11745958930,11800,11800,11800,11800,0
20240214,161400,11745958930,11800,11800,11800,11800,0
20240214,161300,11745958930,11800,11800,11800,11800,0
20240214,161200,11745958930,11800,11800,11800,11800,0
20240214,161100,11745958930,11800,11800,11800,11800,0
20240214,161000,11745958930,11800,11800,11800,11800,0
20240214,160900,11745958930,11800,11800,11800,11800,0
20240214,160800,11745958930,11800,11800,11800,11800,0
20240214,160700,11745958930,11800,11800,11800,11800,0
20240214,160600,11745958930,11800,11800,11800,11800,0
20240214,160500,11745958930,11800,11800,11800,11800,0
20240214,160400,11745958930,11800,11800,11800,11800,0
20240214,160300,11745958930,11800,11800,11800,11800,0
20240214,160200,11745958930,11800,11800,11800,11800,0
20240214,160100,11745958930,11800,11800,11800,11800,0
20240214,160000,11745958930,11800,11800,11800,11800,0
20240214,155900,11745958930,11800,11800,11800,11800,0
20240214,155800,11745958930,11800,11800,11800,11800,0
20240214,155700,11745958930,11800,11800,11800,11800,0
20240214,155600,11745958930,11800,11800,11800,11800,0
20240214,155500,11745958930,11800,11800,11800,11800,0
20240214,155400,11745958930,11800,11800,11800,11800,0
20240214,155300,11745958930,11800,11800,11800,11800,0
20240214,155200,11745958930,11800,11800,11800,11800,0
20240214,155100,11745958930,11800,11800,11800,11800,0
20240214,155000,11745958930,11800,11800,11800,11800,0
20240214,154900,11745958930,11800,11800,11800,11800,0
20240214,154800,11745958930,11800,11800,11800,11800,0
20240214,154700,11745958930,11800,11800,11800,11800,0
20240214,154600,11745958930,11800,11800,11800,11800,98172
20240214,154500,11745958930,11800,11800,11800,11800,0
20240214,154400,11745958930,11800,11800,11800,11800,0
20240214,154300,11745958930,11800,11800,11800,11800,0
20240214,154200,11745958930,11800,11800,11800,11800,0
20240214,154100,11745958930,11800,11800,11800,11800,0
20240214,154000,11745958930,11800,11800,11800,11800,0
20240214,153900,11745958930,11800,11800,11800,11800,0
20240214,153800,11745958930,11800,11800,11800,11800,0
20240214,153700,11745958930,11800,11800,11800,11800,0
20240214,153600,11745958930,11800,11800,11800,11800,0
20240214,153500,11745958930,11800,11800,11800,11800,0
20240214,153400,11745958930,11800,11800,11800,11800,0
20240214,153300,11745958930,11800,11800,11800,11800,0
20240214,153200,11745958930,11800,11800,11800,11800,0
20240214,153100,11745958930,11800,11800,11800,11800,0
20240214,153000,11745958930,11800,11800,11800,11800,98172
20240214,152900,10587529330,11810,11810,11810,11810,0
20240214,152800,10587529330,11810,11810,11810,11810,0
20240214,152700,10587529330,11810,11810,11810,11810,0
20240214,152600,10587529330,11810,11810,11810,11810,0
20240214,152500,10587529330,11810,11810,11810,11810,0
20240214,152400,10587529330,11810,11810,11810,11810,0
20240214,152300,10587529330,11810,11810,11810,11810,0
20240214,152200,10587529330,11810,11810,11810,11810,0
20240214,152100,10587529330,11810,11810,11810,11810,0
20240214,152000,10587529330,11810,11810,11810,11810,0
20240214,151900,10587529330,11810,11820,11820,11810,7885
20240214,151800,10494358970,11820,11810,11820,11810,3566
20240214,151700,10452224620,11810,11820,11820,11810,4557
20240214,151600,10398368930,11820,11830,11830,11820,7659
20240214,151500,10307766080,11830,11830,11840,11830,2557
20240214,151400,10277515700,11840,11840,11840,11830,974
20240214,151300,10265986590,11830,11840,11840,11830,1469
20240214,151200,10248596540,11830,11850,11860,11820,28041
20240214,151100,9916511840,11860,11860,11870,11850,15868
20240214,151000,9728329300,11870,11870,11870,11860,4932
20240214,150900,9669787820,11870,11870,11870,11860,2300
20240214,150800,9642487590,11870,11860,11870,11860,2382
20240214,150700,9614214390,11860,11850,11870,11850,8912
20240214,150600,9508512960,11860,11860,11860,11850,1872
20240214,150500,9486312610,11850,11860,11860,11850,1266
20240214,150400,9471299070,11860,11850,11860,11850,1369
20240214,150300,9455065450,11850,11850,11860,11850,1487
20240214,150200,9437441440,11850,11860,11860,11850,1720
20240214,150100,9417051130,11850,11860,11860,11850,1624
20240214,150000,9397797380,11860,11850,11860,11850,1084
20240214,145900,9384943910,11860,11850,11860,11850,1586
20240214,145800,9366135680,11850,11850,11860,11850,982
20240214,145700,9354491670,11850,11860,11860,11850,225
20240214,145600,9351823830,11860,11850,11860,11850,608
20240214,145500,9344616990,11850,11850,11860,11850,4258
20240214,145400,9294157800,11850,11870,11870,11850,7206
20240214,145300,9208687910,11870,11860,11870,11850,3616
20240214,145200,9165792120,11850,11850,11860,11850,945
20240214,145100,9154586760,11850,11860,11860,11850,875
20240214,145000,9144211660,11860,11850,11870,11850,3914
20240214,144900,9097799210,11860,11850,11860,11850,2675
20240214,144800,9066084310,11850,11850,11860,11850,912
20240214,144700,9055270390,11850,11850,11860,11850,2155
20240214,144600,9029726220,11850,11850,11860,11850,474
20240214,144500,9024106910,11850,11850,11860,11850,1167
20240214,144400,9010276540,11860,11860,11860,11850,1138
20240214,144300,8996784840,11860,11860,11860,11850,2818
20240214,144200,8963369870,11860,11880,11880,11840,8176
20240214,144100,8866410120,11880,11870,11890,11870,6721
20240214,144000,8786580110,11870,11890,11900,11870,22865
20240214,143900,8514915020,11890,11880,11900,11880,1870
20240214,143800,8492674560,11890,11890,11890,11880,3591
20240214,143700,8449979740,11890,11900,11900,11880,5837
20240214,143600,8380572140,11890,11880,11900,11870,7411
20240214,143500,8292478900,11880,11860,11880,11860,5175
20240214,143400,8231025640,11860,11870,11870,11860,2835
20240214,143300,8197387900,11860,11860,11870,11860,1870
20240214,143200,8175191620,11870,11850,11870,11840,9264
20240214,143100,8065378030,11850,11850,11850,11840,1306
20240214,143000,8049903230,11850,11850,11850,11840,2661
20240214,142900,8018376880,11840,11850,11850,11840,1377
20240214,142800,8002067250,11850,11840,11850,11840,1850
20240214,142700,7980151750,11840,11850,11850,11840,791
20240214,142600,7970779760,11850,11850,11850,11840,942
20240214,142500,7959618000,11850,11850,11850,11840,956
20240214,142400,7948291250,11850,11840,11850,11830,2305
20240214,142300,7921006060,11850,11840,11850,11840,4797
20240214,142200,7864206210,11840,11840,11840,11830,1662
20240214,142100,7844529170,11830,11840,11840,11830,1905
20240214,142000,7821976530,11830,11840,11840,11830,1286
20240214,141900,7806751220,11830,11840,11840,11830,1116
20240214,141800,7793539130,11830,11830,11840,11830,6384
20240214,141700,7717976390,11840,11830,11840,11830,1213
20240214,141600,7703617760,11830,11830,11830,11820,4556
20240214,141500,7649721480,11830,11820,11830,11820,1356
20240214,141400,7633686560,11820,11830,11830,11820,1859
20240214,141300,7611699820,11830,11830,11830,11820,1594
20240214,141200,7592843380,11830,11830,11830,11820,1342
20240214,141100,7576968120,11830,11830,11830,11820,1408
20240214,141000,7560312180,11830,11830,11830,11820,1632
20240214,140900,7541005740,11830,11830,11830,11820,1275
20240214,140800,7525922890,11820,11830,11830,11820,2078
20240214,140700,7501346300,11820,11830,11830,11820,532
20240214,140600,7495053210,11830,11820,11830,11820,400
20240214,140500,7490322480,11820,11830,11830,11820,323
20240214,140400,7486503250,11830,11820,11830,11820,272
20240214,140300,7483286840,11820,11810,11830,11810,252
20240214,140200,7480306840,11820,11820,11820,11810,465
20240214,140100,7474810710,11820,11820,11820,11810,2018
20240214,140000,7450958700,11820,11820,11830,11810,10625
20240214,135900,7325435490,11820,11820,11830,11820,2226
20240214,135800,7299116600,11830,11820,11830,11820,2234
20240214,135700,7272706440,11820,11820,11830,11820,1936
20240214,135600,7249817760,11820,11820,11830,11820,1362
20240214,135500,7233708940,11820,11820,11830,11820,1158
20240214,135400,7220014950,11830,11830,11830,11820,797
20240214,135300,7210589120,11830,11820,11830,11810,8395
20240214,135200,7111351130,11810,11810,11820,11810,2550
20240214,135100,7081228390,11810,11820,11820,11810,978
20240214,135000,7069668710,11820,11820,11820,11810,1713
20240214,134900,7049427400,11810,11820,11820,11810,963
20240214,134800,7038044850,11820,11820,11820,11810,620
20240214,134700,7030716700,11810,11820,11820,11810,847
20240214,134600,7020708380,11820,11820,11820,11810,1344
20240214,134500,7004828660,11820,11820,11820,11810,1236
20240214,134400,6990220600,11820,11820,11820,11810,479
20240214,134300,6984559330,11810,11820,11820,11810,1670
20240214,134200,6964826560,11820,11810,11820,11810,706
20240214,134100,6956482410,11820,11820,11820,11810,1264
20240214,134000,6941543490,11820,11820,11820,11810,696
20240214,133900,6933317180,11820,11820,11820,11810,338
20240214,133800,6929322110,11820,11820,11820,11810,624
20240214,133700,6921946540,11820,11820,11820,11810,378
20240214,133600,6917479510,11810,11820,11820,11810,288
20240214,133500,6914076600,11820,11820,11820,11810,405
20240214,133400,6909289590,11810,11820,11830,11810,8126
20240214,133300,6813254220,11830,11820,11830,11810,4800
20240214,133200,6756517550,11810,11820,11820,11810,763
20240214,133100,6747499120,11820,11820,11820,11810,494
20240214,133000,6741660140,11820,11820,11820,11810,770
20240214,132900,6732560800,11820,11810,11820,11810,1129
20240214,132800,6719217080,11820,11820,11820,11810,703
20240214,132700,6710907770,11820,11810,11820,11810,551
20240214,132600,6704395790,11820,11810,11820,11810,845
20240214,132500,6694411340,11810,11820,11820,11810,593
20240214,132400,6687403010,11810,11820,11820,11810,312
20240214,132300,6683715380,11820,11820,11820,11810,467
20240214,132200,6678196220,11820,11820,11820,11810,1018
20240214,132100,6666167390,11820,11820,11820,11810,591
20240214,132000,6659185950,11810,11820,11820,11810,215
20240214,131900,6656644750,11820,11820,11820,11800,2146
20240214,131800,6631297010,11810,11820,11820,11810,882
20240214,131700,6620876150,11820,11820,11820,11810,277
20240214,131600,6617602170,11820,11830,11830,11810,9971
20240214,131500,6499756000,11830,11820,11830,11820,626
20240214,131400,6492350900,11830,11830,11830,11820,529
20240214,131300,6486093760,11820,11830,11830,11820,1452
20240214,131200,6468926090,11820,11820,11830,11820,854
20240214,131100,6458823510,11830,11840,11840,11820,1489
20240214,131000,6441207620,11840,11830,11840,11830,728
20240214,130900,6432592340,11840,11830,11840,11820,2987
20240214,130800,6397252400,11820,11830,11840,11820,3965
20240214,130700,6350344950,11830,11840,11840,11830,1120
20240214,130600,6337085280,11830,11840,11840,11830,376
20240214,130500,6332633550,11840,11840,11840,11830,1735
20240214,130400,6312091240,11840,11840,11840,11830,854
20240214,130300,6301985090,11840,11830,11840,11820,6408
20240214,130200,6226178660,11830,11830,11830,11820,1157
20240214,130100,6212495220,11830,11830,11830,11820,496
20240214,130000,6206627650,11820,11820,11830,11820,867
20240214,125900,6196374920,11830,11830,11830,11820,632
20240214,125800,6188902010,11830,11830,11830,11820,856
20240214,125700,6178775540,11820,11830,11840,11820,2181
20240214,125600,6152972680,11830,11830,11830,11820,2299
20240214,125500,6125781280,11840,11830,11840,11820,165
20240214,125400,6123828430,11830,11830,11840,11820,1573
20240214,125300,6105219620,11830,11830,11840,11830,1460
20240214,125200,6087944620,11840,11840,11840,11830,643
20240214,125100,6080335000,11840,11840,11840,11830,589
20240214,125000,6073364320,11830,11840,11840,11830,392
20240214,124900,6068723330,11840,11840,11840,11830,251
20240214,124800,6065751650,11840,11830,11840,11820,1137
20240214,124700,6052300530,11830,11820,11830,11810,6630
20240214,124600,5973930100,11820,11820,11820,11810,809
20240214,124500,5964371030,11820,11820,11820,11810,624
20240214,124400,5956996780,11820,11820,11820,11810,423
20240214,124300,5951996960,11820,11820,11820,11810,292
20240214,124200,5948545640,11820,11810,11820,11810,370
20240214,124100,5944172830,11810,11820,11820,11810,450
20240214,124000,5938855950,11810,11820,11820,11810,412
20240214,123900,5933986360,11820,11820,11820,11810,493
20240214,123800,5928161840,11820,11820,11820,11810,1051
20240214,123700,5915746270,11820,11830,11830,11810,418
20240214,123600,5910804300,11830,11840,11840,11810,16521
20240214,123500,5715543680,11840,11840,11840,11830,1425
20240214,123400,5698681980,11840,11830,11840,11830,1338
20240214,123300,5682840160,11830,11830,11840,11830,415
20240214,123200,5677927400,11830,11840,11840,11830,438
20240214,123100,5672741920,11830,11840,11840,11830,2558
20240214,123000,5642462620,11840,11840,11840,11830,679
20240214,122900,5634425030,11840,11840,11840,11830,408
20240214,122800,5629594690,11840,11840,11840,11830,710
20240214,122700,5621188480,11840,11840,11840,11830,511
20240214,122600,5615138630,11830,11830,11840,11830,955
20240214,122500,5603831620,11830,11830,11840,11820,1019
20240214,122400,5591776050,11830,11830,11830,11820,726
20240214,122300,5583187900,11820,11830,11830,11820,1381
20240214,122200,5566851110,11820,11830,11830,11820,368
20240214,122100,5562497800,11830,11820,11830,11820,567
20240214,122000,5555791260,11830,11830,11830,11820,433
20240214,121900,5550669270,11830,11820,11830,11820,1200
20240214,121800,5536475900,11820,11810,11830,11810,1332
20240214,121700,5520731680,11820,11820,11820,11810,664
20240214,121600,5512883400,11820,11830,11830,11810,4359
20240214,121500,5461371080,11830,11820,11830,11820,1572
20240214,121400,5442783900,11830,11830,11830,11820,1458
20240214,121300,5425545250,11830,11830,11830,11820,837
20240214,121200,5415643720,11830,11830,11830,11820,1118
20240214,121100,5402424520,11830,11830,11830,11820,762
20240214,121000,5393413570,11830,11820,11830,11820,756
20240214,120900,5384473200,11830,11830,11830,11830,552
20240214,120800,5377943040,11830,11830,11830,11820,861
20240214,120700,5367757600,11830,11830,11830,11820,546
20240214,120600,5361298430,11820,11820,11830,11810,335
20240214,120500,5357337810,11820,11820,11820,11810,1618
20240214,120400,5338213220,11820,11820,11820,11810,6112
20240214,120300,5265969410,11820,11820,11820,11810,2715
20240214,120200,5233885210,11820,11820,11820,11810,830
20240214,120100,5224075060,11810,11820,11820,11810,2072
20240214,120000,5199600950,11810,11800,11820,11800,4308
20240214,115900,5148722320,11810,11810,11810,11800,867
20240214,115800,5138484860,11810,11810,11810,11810,310
20240214,115700,5134823760,11800,11810,11810,11800,3541
20240214,115600,5093010780,11800,11810,11810,11800,642
20240214,115500,5085428940,11810,11810,11810,11800,895
20240214,115400,5074861590,11810,11810,11810,11800,176
20240214,115300,5072783310,11810,11800,11810,11800,139
20240214,115200,5071141730,11810,11820,11820,11800,4598
20240214,115100,5016855700,11810,11810,11820,11810,377
20240214,115000,5012399890,11820,11810,11820,11810,759
20240214,114900,5003432920,11820,11820,11820,11810,532
20240214,114800,4997144760,11810,11820,11820,11810,1113
20240214,114700,4983989330,11810,11820,11820,11810,479
20240214,114600,4978328400,11820,11820,11820,11810,1377
20240214,114500,4962052760,11810,11820,11820,11810,652
20240214,114400,4954349270,11820,11820,11820,11810,984
20240214,114300,4942723910,11820,11820,11820,11810,560
20240214,114200,4936104880,11820,11820,11820,11810,534
20240214,114100,4929793040,11820,11820,11820,11810,344
20240214,114000,4925727300,11820,11810,11820,11810,584
20240214,113900,4918824520,11820,11820,11820,11810,320
20240214,113800,4915042130,11810,11810,11820,11810,666
20240214,113700,4907174860,11820,11810,11820,11800,214
20240214,113600,4904647180,11800,11810,11810,11800,613
20240214,113500,4897407740,11810,11820,11820,11810,6638
20240214,113400,4818965010,11830,11830,11830,11820,1422
20240214,113300,4802145550,11830,11830,11830,11820,523
20240214,113200,4795958740,11830,11820,11830,11820,395
20240214,113100,4791285980,11830,11830,11830,11820,441
20240214,113000,4786068990,11830,11820,11830,11820,771
20240214,112900,4776950980,11820,11820,11830,11820,437
20240214,112800,4771781640,11830,11840,11840,11820,2452
20240214,112700,4742791540,11830,11830,11830,11820,1327
20240214,112600,4727095120,11820,11820,11840,11820,3395
20240214,112500,4686931420,11830,11830,11830,11820,1436
20240214,112400,4669946190,11830,11820,11830,11810,4363
20240214,112300,4618355990,11820,11810,11820,11810,723
20240214,112200,4609810440,11810,11820,11820,11810,712
20240214,112100,4601395920,11820,11810,11820,11810,1554
20240214,112000,4583031800,11820,11820,11820,11810,4777
20240214,111900,4526570170,11810,11820,11820,11810,955
20240214,111800,4515284760,11820,11820,11820,11810,1329
20240214,111700,4499581500,11820,11810,11820,11810,555
20240214,111600,4493022380,11820,11820,11820,11810,503
20240214,111500,4487078130,11820,11810,11820,11810,2432
20240214,111400,4458340200,11810,11810,11820,11810,787
20240214,111300,4449042620,11820,11810,11820,11810,661
20240214,111200,4441233190,11810,11810,11820,11810,543
20240214,111100,4434817040,11810,11820,11820,11810,673
20240214,111000,4426864540,11810,11810,11820,11810,3816
20240214,110900,4381792460,11810,11810,11820,11800,3306
20240214,110800,4342748760,11790,11790,11810,11790,11622
20240214,110700,4205594090,11790,11790,11800,11790,3227
20240214,110600,4167546730,11790,11800,11800,11790,381
20240214,110500,4163051900,11790,11780,11790,11780,571
20240214,110400,4156319890,11780,11790,11790,11780,5692
20240214,110300,4089212160,11790,11800,11800,11790,2214
20240214,110200,4063105560,11790,11800,11800,11790,181
20240214,110100,4060970690,11790,11790,11790,11780,6132
20240214,110000,3988674490,11780,11780,11790,11780,391
20240214,105900,3984065840,11780,11780,11780,11780,233
20240214,105800,3981321100,11790,11780,11790,11780,8354
20240214,105700,3882872430,11780,11780,11790,11780,430
20240214,105600,3877804920,11780,11790,11790,11780,4132
20240214,105500,3829089980,11790,11790,11790,11790,107
20240214,105400,3827828450,11790,11790,11800,11780,5513
20240214,105300,3762830740,11780,11780,11790,11780,337
20240214,105200,3758859350,11780,11780,11790,11780,203
20240214,105100,3756467040,11780,11790,11790,11780,277
20240214,105000,3753202850,11780,11800,11800,11780,5311
20240214,104900,3690586000,11790,11800,11800,11790,1357
20240214,104800,3674585830,11790,11790,11800,11790,1215
20240214,104700,3660258030,11790,11790,11800,11790,2618
20240214,104600,3629375550,11790,11790,11800,11790,874
20240214,104500,3619068340,11790,11800,11800,11790,703
20240214,104400,3610779440,11790,11800,11800,11790,1991
20240214,104300,3587287120,11800,11790,11800,11790,633
20240214,104200,3579822350,11790,11790,11800,11790,801
20240214,104100,3570377030,11790,11800,11800,11790,1055
20240214,104000,3557937440,11800,11790,11800,11790,1358
20240214,103900,3541918390,11800,11810,11810,11800,2750
20240214,103800,3509468260,11810,11810,11810,11800,6694
20240214,103700,3430444120,11810,11810,11820,11800,7179
20240214,103600,3345659960,11810,11810,11820,11810,1593
20240214,103500,3326837160,11810,11810,11820,11810,1623
20240214,103400,3307667360,11810,11800,11820,11800,4684
20240214,103300,3252350680,11800,11800,11810,11800,2002
20240214,103200,3228724970,11800,11790,11810,11790,6107
20240214,103100,3156664460,11800,11780,11800,11780,7687
20240214,103000,3066031050,11790,11780,11790,11770,2070
20240214,102900,3041647160,11780,11780,11790,11770,4844
20240214,102800,2984589620,11770,11770,11780,11770,2640
20240214,102700,2953516160,11770,11770,11770,11760,643
20240214,102600,2945951070,11760,11770,11770,11760,1530
20240214,102500,2927948320,11770,11770,11780,11770,2820
20240214,102400,2894756430,11770,11770,11780,11770,587
20240214,102300,2887844260,11770,11780,11780,11770,2516
20240214,102200,2858222750,11770,11780,11790,11770,1045
20240214,102100,2845912310,11780,11780,11790,11780,1023
20240214,102000,2833859350,11790,11780,11790,11770,817
20240214,101900,2824235480,11780,11770,11780,11760,3712
20240214,101800,2780554730,11770,11770,11770,11760,1581
20240214,101700,2761959880,11760,11790,11790,11760,6388
20240214,101600,2686665360,11790,11800,11800,11790,3358
20240214,101500,2647042490,11790,11760,11790,11760,19809
20240214,101400,2413701870,11760,11760,11770,11760,900
20240214,101300,2403109640,11760,11760,11770,11760,665
20240214,101200,2395283650,11760,11770,11770,11760,735
20240214,101100,2386633690,11760,11760,11770,11760,732
20240214,101000,2378020870,11770,11760,11770,11760,327
20240214,100900,2374173540,11760,11750,11760,11750,5219
20240214,100800,2312809220,11760,11740,11760,11740,3844
20240214,100700,2267642740,11740,11750,11750,11740,749
20240214,100600,2258846440,11740,11740,11750,11740,866
20240214,100500,2248677740,11740,11740,11750,11740,256
20240214,100400,2245670660,11740,11750,11750,11740,635
20240214,100300,2238212020,11740,11740,11750,11740,351
20240214,100200,2234089470,11740,11740,11750,11740,264
20240214,100100,2230989870,11740,11760,11760,11730,12590
20240214,100000,2083127780,11760,11760,11760,11750,691
20240214,095900,2075002420,11760,11750,11760,11750,871
20240214,095800,2064760120,11760,11750,11770,11750,1751
20240214,095700,2044175940,11750,11770,11770,11750,4882
20240214,095600,1986748920,11770,11770,11780,11760,1926
20240214,095500,1964079690,11770,11760,11780,11760,3287
20240214,095400,1925385700,11760,11760,11770,11760,3845
20240214,095300,1880152240,11760,11750,11760,11740,3087
20240214,095200,1843868180,11740,11730,11740,11730,6544
20240214,095100,1767050620,11730,11720,11730,11710,3672
20240214,095000,1723997840,11720,11720,11730,11710,4688
20240214,094900,1669040030,11710,11710,11720,11700,1132
20240214,094800,1655780440,11710,11720,11720,11700,4789
20240214,094700,1599690960,11710,11700,11710,11690,3431
20240214,094600,1559536640,11690,11680,11700,11680,3089
20240214,094500,1523421460,11690,11690,11690,11680,1283
20240214,094400,1508428520,11680,11680,11690,11670,2033
20240214,094300,1484683130,11680,11670,11680,11670,1509
20240214,094200,1467065360,11670,11670,11680,11670,3166
20240214,094100,1430117310,11670,11680,11680,11670,836
20240214,094000,1420354050,11680,11680,11680,11670,2501
20240214,093900,1391159010,11670,11680,11690,11670,3053
20240214,093800,1355504580,11690,11680,11690,11680,163
20240214,093700,1353599540,11680,11670,11680,11670,3132
20240214,093600,1317018390,11680,11680,11680,11670,704
20240214,093500,1308798150,11680,11670,11680,11670,211
20240214,093400,1306333800,11670,11670,11680,11670,3989
20240214,093300,1259772720,11670,11690,11690,11670,3219
20240214,093200,1222176050,11680,11690,11690,11680,423
20240214,093100,1217235240,11680,11700,11700,11680,631
20240214,093000,1209861690,11700,11690,11700,11670,12001
20240214,092900,1069653970,11690,11690,11700,11690,3408
20240214,092800,1029812440,11690,11690,11700,11680,2804
20240214,092700,997032880,11680,11670,11690,11670,1968
20240214,092600,974051940,11670,11690,11690,11670,3762
20240214,092500,930110220,11690,11680,11690,11680,434
20240214,092400,925038700,11680,11690,11690,11680,390
20240214,092300,920481510,11690,11680,11690,11670,1664
20240214,092200,901045580,11680,11690,11690,11670,471
20240214,092100,895544400,11680,11680,11680,11670,2173
20240214,092000,870164770,11680,11670,11680,11670,766
20240214,091900,861218450,11670,11680,11680,11670,856
20240214,091800,851220800,11680,11670,11680,11670,864
20240214,091700,841129750,11680,11680,11690,11670,1905
20240214,091600,818881380,11680,11670,11690,11670,1253
20240214,091500,804243720,11670,11670,11670,11660,3273
20240214,091400,766048940,11670,11660,11670,11660,1042
20240214,091300,753889250,11660,11660,11670,11660,1416
20240214,091200,737375710,11670,11690,11690,11670,5747
20240214,091100,670263680,11690,11720,11720,11680,4290
20240214,091000,620097410,11710,11720,11730,11710,1045
20240214,090900,607851090,11710,11690,11710,11690,3469
20240214,090800,567256430,11700,11680,11700,11680,1687
20240214,090700,547534060,11680,11670,11690,11660,2491
20240214,090600,518446250,11670,11690,11700,11660,4077
20240214,090500,470851460,11690,11660,11700,11650,1284
20240214,090400,455863230,11660,11660,11670,11650,8729
20240214,090300,354116000,11670,11690,11690,11660,3212
20240214,090200,316636530,11680,11670,11680,11660,5008
20240214,090100,258219090,11670,11700,11700,11660,3289
20240214,090000,219837820,11680,11670,11720,11650,18783