KissMeData/117580/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,201200,16531385230,9170,9170,9170,9170,14651
20240214,201100,16531385230,9170,9170,9170,9170,0
20240214,201000,16531385230,9170,9170,9170,9170,0
20240214,200900,16531385230,9170,9170,9170,9170,0
20240214,200800,16531385230,9170,9170,9170,9170,0
20240214,200700,16531385230,9170,9170,9170,9170,0
20240214,200600,16531385230,9170,9170,9170,9170,0
20240214,200500,16531385230,9170,9170,9170,9170,0
20240214,200400,16531385230,9170,9170,9170,9170,0
20240214,200300,16531385230,9170,9170,9170,9170,0
20240214,200200,16531385230,9170,9170,9170,9170,0
20240214,200100,16531385230,9170,9170,9170,9170,0
20240214,200000,16531385230,9170,9170,9170,9170,0
20240214,195900,16531385230,9170,9170,9170,9170,0
20240214,195800,16531385230,9170,9170,9170,9170,0
20240214,195700,16531385230,9170,9170,9170,9170,0
20240214,195600,16531385230,9170,9170,9170,9170,0
20240214,195500,16531385230,9170,9170,9170,9170,0
20240214,195400,16531385230,9170,9170,9170,9170,0
20240214,195300,16531385230,9170,9170,9170,9170,0
20240214,195200,16531385230,9170,9170,9170,9170,0
20240214,195100,16531385230,9170,9170,9170,9170,0
20240214,195000,16531385230,9170,9170,9170,9170,0
20240214,194900,16531385230,9170,9170,9170,9170,0
20240214,194800,16531385230,9170,9170,9170,9170,0
20240214,194700,16531385230,9170,9170,9170,9170,0
20240214,194600,16531385230,9170,9170,9170,9170,0
20240214,194500,16531385230,9170,9170,9170,9170,0
20240214,194400,16531385230,9170,9170,9170,9170,0
20240214,194300,16531385230,9170,9170,9170,9170,0
20240214,194200,16531385230,9170,9170,9170,9170,14651
20240214,194100,16531385230,9170,9170,9170,9170,0
20240214,194000,16531385230,9170,9170,9170,9170,0
20240214,193900,16531385230,9170,9170,9170,9170,0
20240214,193800,16531385230,9170,9170,9170,9170,0
20240214,193700,16531385230,9170,9170,9170,9170,0
20240214,193600,16531385230,9170,9170,9170,9170,0
20240214,193500,16531385230,9170,9170,9170,9170,0
20240214,193400,16531385230,9170,9170,9170,9170,0
20240214,193300,16531385230,9170,9170,9170,9170,0
20240214,193200,16531385230,9170,9170,9170,9170,0
20240214,193100,16531385230,9170,9170,9170,9170,0
20240214,193000,16531385230,9170,9170,9170,9170,0
20240214,192900,16531385230,9170,9170,9170,9170,0
20240214,192800,16531385230,9170,9170,9170,9170,0
20240214,192700,16531385230,9170,9170,9170,9170,0
20240214,192600,16531385230,9170,9170,9170,9170,0
20240214,192500,16531385230,9170,9170,9170,9170,0
20240214,192400,16531385230,9170,9170,9170,9170,0
20240214,192300,16531385230,9170,9170,9170,9170,0
20240214,192200,16531385230,9170,9170,9170,9170,0
20240214,192100,16531385230,9170,9170,9170,9170,0
20240214,192000,16531385230,9170,9170,9170,9170,0
20240214,191900,16531385230,9170,9170,9170,9170,0
20240214,191800,16531385230,9170,9170,9170,9170,0
20240214,191700,16531385230,9170,9170,9170,9170,0
20240214,191600,16531385230,9170,9170,9170,9170,0
20240214,191500,16531385230,9170,9170,9170,9170,0
20240214,191400,16531385230,9170,9170,9170,9170,0
20240214,191300,16531385230,9170,9170,9170,9170,0
20240214,191200,16531385230,9170,9170,9170,9170,14651
20240214,191100,16531385230,9170,9170,9170,9170,0
20240214,191000,16531385230,9170,9170,9170,9170,0
20240214,190900,16531385230,9170,9170,9170,9170,0
20240214,190800,16531385230,9170,9170,9170,9170,0
20240214,190700,16531385230,9170,9170,9170,9170,0
20240214,190600,16531385230,9170,9170,9170,9170,0
20240214,190500,16531385230,9170,9170,9170,9170,0
20240214,190400,16531385230,9170,9170,9170,9170,0
20240214,190300,16531385230,9170,9170,9170,9170,0
20240214,190200,16531385230,9170,9170,9170,9170,0
20240214,190100,16531385230,9170,9170,9170,9170,0
20240214,190000,16531385230,9170,9170,9170,9170,0
20240214,185900,16531385230,9170,9170,9170,9170,0
20240214,185800,16531385230,9170,9170,9170,9170,0
20240214,185700,16531385230,9170,9170,9170,9170,0
20240214,185600,16531385230,9170,9170,9170,9170,0
20240214,185500,16531385230,9170,9170,9170,9170,0
20240214,185400,16531385230,9170,9170,9170,9170,0
20240214,185300,16531385230,9170,9170,9170,9170,0
20240214,185200,16531385230,9170,9170,9170,9170,0
20240214,185100,16531385230,9170,9170,9170,9170,0
20240214,185000,16531385230,9170,9170,9170,9170,0
20240214,184900,16531385230,9170,9170,9170,9170,0
20240214,184800,16531385230,9170,9170,9170,9170,0
20240214,184700,16531385230,9170,9170,9170,9170,0
20240214,184600,16531385230,9170,9170,9170,9170,0
20240214,184500,16531385230,9170,9170,9170,9170,0
20240214,184400,16531385230,9170,9170,9170,9170,0
20240214,184300,16531385230,9170,9170,9170,9170,0
20240214,184200,16531385230,9170,9170,9170,9170,14651
20240214,184100,16531385230,9170,9170,9170,9170,0
20240214,184000,16531385230,9170,9170,9170,9170,0
20240214,183900,16531385230,9170,9170,9170,9170,0
20240214,183800,16531385230,9170,9170,9170,9170,0
20240214,183700,16531385230,9170,9170,9170,9170,0
20240214,183600,16531385230,9170,9170,9170,9170,0
20240214,183500,16531385230,9170,9170,9170,9170,0
20240214,183400,16531385230,9170,9170,9170,9170,0
20240214,183300,16531385230,9170,9170,9170,9170,0
20240214,183200,16531385230,9170,9170,9170,9170,0
20240214,183100,16531385230,9170,9170,9170,9170,0
20240214,183000,16531385230,9170,9170,9170,9170,0
20240214,182900,16531385230,9170,9170,9170,9170,0
20240214,182800,16531385230,9170,9170,9170,9170,0
20240214,182700,16531385230,9170,9170,9170,9170,0
20240214,182600,16531385230,9170,9170,9170,9170,0
20240214,182500,16531385230,9170,9170,9170,9170,0
20240214,182400,16531385230,9170,9170,9170,9170,0
20240214,182300,16531385230,9170,9170,9170,9170,0
20240214,182200,16531385230,9170,9170,9170,9170,0
20240214,182100,16531385230,9170,9170,9170,9170,0
20240214,182000,16531385230,9170,9170,9170,9170,0
20240214,181900,16531385230,9170,9170,9170,9170,0
20240214,181800,16531385230,9170,9170,9170,9170,0
20240214,181700,16531385230,9170,9170,9170,9170,0
20240214,181600,16531385230,9170,9170,9170,9170,0
20240214,181500,16531385230,9170,9170,9170,9170,0
20240214,181400,16531385230,9170,9170,9170,9170,0
20240214,181300,16531385230,9170,9170,9170,9170,0
20240214,181200,16531385230,9170,9170,9170,9170,14651
20240214,181100,16531385230,9170,9170,9170,9170,0
20240214,181000,16531385230,9170,9170,9170,9170,0
20240214,180900,16531385230,9170,9170,9170,9170,0
20240214,180800,16531385230,9170,9170,9170,9170,0
20240214,180700,16531385230,9170,9170,9170,9170,0
20240214,180600,16531385230,9170,9170,9170,9170,0
20240214,180500,16531385230,9170,9170,9170,9170,0
20240214,180400,16531385230,9170,9170,9170,9170,0
20240214,180300,16531385230,9170,9170,9170,9170,0
20240214,180200,16531385230,9170,9170,9170,9170,0
20240214,180100,16531385230,9170,9170,9170,9170,0
20240214,180000,16531385230,9170,9170,9170,9170,0
20240214,175900,16531385230,9170,9170,9170,9170,0
20240214,175800,16531385230,9170,9170,9170,9170,0
20240214,175700,16531385230,9170,9170,9170,9170,0
20240214,175600,16531385230,9170,9170,9170,9170,0
20240214,175500,16531385230,9170,9170,9170,9170,0
20240214,175400,16531385230,9170,9170,9170,9170,0
20240214,175300,16531385230,9170,9170,9170,9170,0
20240214,175200,16531385230,9170,9170,9170,9170,0
20240214,175100,16531385230,9170,9170,9170,9170,0
20240214,175000,16531385230,9170,9170,9170,9170,0
20240214,174900,16531385230,9170,9170,9170,9170,0
20240214,174800,16531385230,9170,9170,9170,9170,0
20240214,174700,16531385230,9170,9170,9170,9170,0
20240214,174600,16531385230,9170,9170,9170,9170,0
20240214,174500,16531385230,9170,9170,9170,9170,0
20240214,174400,16531385230,9170,9170,9170,9170,0
20240214,174300,16531385230,9170,9170,9170,9170,0
20240214,174200,16531385230,9170,9170,9170,9170,14651
20240214,174100,16531385230,9170,9170,9170,9170,0
20240214,174000,16531385230,9170,9170,9170,9170,0
20240214,173900,16531385230,9170,9170,9170,9170,0
20240214,173800,16531385230,9170,9170,9170,9170,0
20240214,173700,16531385230,9170,9170,9170,9170,0
20240214,173600,16531385230,9170,9170,9170,9170,0
20240214,173500,16531385230,9170,9170,9170,9170,0
20240214,173400,16531385230,9170,9170,9170,9170,0
20240214,173300,16531385230,9170,9170,9170,9170,0
20240214,173200,16531385230,9170,9170,9170,9170,0
20240214,173100,16531385230,9170,9170,9170,9170,0
20240214,173000,16531385230,9170,9170,9170,9170,0
20240214,172900,16531385230,9170,9170,9170,9170,0
20240214,172800,16531385230,9170,9170,9170,9170,0
20240214,172700,16531385230,9170,9170,9170,9170,0
20240214,172600,16531385230,9170,9170,9170,9170,0
20240214,172500,16531385230,9170,9170,9170,9170,0
20240214,172400,16531385230,9170,9170,9170,9170,0
20240214,172300,16531385230,9170,9170,9170,9170,0
20240214,172200,16531385230,9170,9170,9170,9170,0
20240214,172100,16531385230,9170,9170,9170,9170,0
20240214,172000,16531385230,9170,9170,9170,9170,0
20240214,171900,16531385230,9170,9170,9170,9170,0
20240214,171800,16531385230,9170,9170,9170,9170,0
20240214,171700,16531385230,9170,9170,9170,9170,0
20240214,171600,16531385230,9170,9170,9170,9170,0
20240214,171500,16531385230,9170,9170,9170,9170,0
20240214,171400,16531385230,9170,9170,9170,9170,0
20240214,171300,16531385230,9170,9170,9170,9170,0
20240214,171200,16531385230,9170,9170,9170,9170,14651
20240214,171100,16531385230,9170,9170,9170,9170,0
20240214,171000,16531385230,9170,9170,9170,9170,0
20240214,170900,16531385230,9170,9170,9170,9170,0
20240214,170800,16531385230,9170,9170,9170,9170,0
20240214,170700,16531385230,9170,9170,9170,9170,0
20240214,170600,16531385230,9170,9170,9170,9170,0
20240214,170500,16531385230,9170,9170,9170,9170,0
20240214,170400,16531385230,9170,9170,9170,9170,0
20240214,170300,16531385230,9170,9170,9170,9170,0
20240214,170200,16531385230,9170,9170,9170,9170,0
20240214,170100,16531385230,9170,9170,9170,9170,0
20240214,170000,16531385230,9170,9170,9170,9170,0
20240214,165900,16531385230,9170,9170,9170,9170,0
20240214,165800,16531385230,9170,9170,9170,9170,0
20240214,165700,16531385230,9170,9170,9170,9170,0
20240214,165600,16531385230,9170,9170,9170,9170,0
20240214,165500,16531385230,9170,9170,9170,9170,0
20240214,165400,16531385230,9170,9170,9170,9170,0
20240214,165300,16531385230,9170,9170,9170,9170,0
20240214,165200,16531385230,9170,9170,9170,9170,0
20240214,165100,16531385230,9170,9170,9170,9170,0
20240214,165000,16531385230,9170,9170,9170,9170,0
20240214,164900,16531385230,9170,9170,9170,9170,0
20240214,164800,16531385230,9170,9170,9170,9170,0
20240214,164700,16531385230,9170,9170,9170,9170,0
20240214,164600,16531385230,9170,9170,9170,9170,0
20240214,164500,16531385230,9170,9170,9170,9170,0
20240214,164400,16531385230,9170,9170,9170,9170,0
20240214,164300,16531385230,9170,9170,9170,9170,0
20240214,164200,16531385230,9170,9170,9170,9170,14651
20240214,164100,16531385230,9170,9170,9170,9170,0
20240214,164000,16531385230,9170,9170,9170,9170,0
20240214,163900,16531385230,9170,9170,9170,9170,0
20240214,163800,16531385230,9170,9170,9170,9170,0
20240214,163700,16531385230,9170,9170,9170,9170,0
20240214,163600,16531385230,9170,9170,9170,9170,0
20240214,163500,16531385230,9170,9170,9170,9170,0
20240214,163400,16531385230,9170,9170,9170,9170,0
20240214,163300,16531385230,9170,9170,9170,9170,0
20240214,163200,16531385230,9170,9170,9170,9170,0
20240214,163100,16531385230,9170,9170,9170,9170,0
20240214,163000,16531385230,9170,9170,9170,9170,0
20240214,162900,16531385230,9170,9170,9170,9170,0
20240214,162800,16531385230,9170,9170,9170,9170,0
20240214,162700,16531385230,9170,9170,9170,9170,0
20240214,162600,16531385230,9170,9170,9170,9170,0
20240214,162500,16531385230,9170,9170,9170,9170,0
20240214,162400,16531385230,9170,9170,9170,9170,0
20240214,162300,16531385230,9170,9170,9170,9170,0
20240214,162200,16531385230,9170,9170,9170,9170,0
20240214,162100,16531385230,9170,9170,9170,9170,0
20240214,162000,16531385230,9170,9170,9170,9170,0
20240214,161900,16531385230,9170,9170,9170,9170,0
20240214,161800,16531385230,9170,9170,9170,9170,0
20240214,161700,16531385230,9170,9170,9170,9170,0
20240214,161600,16531385230,9170,9170,9170,9170,0
20240214,161500,16531385230,9170,9170,9170,9170,0
20240214,161400,16531385230,9170,9170,9170,9170,0
20240214,161300,16531385230,9170,9170,9170,9170,0
20240214,161200,16531385230,9170,9170,9170,9170,14651
20240214,161100,16531385230,9170,9170,9170,9170,0
20240214,161000,16531385230,9170,9170,9170,9170,0
20240214,160900,16531385230,9170,9170,9170,9170,0
20240214,160800,16531385230,9170,9170,9170,9170,0
20240214,160700,16531385230,9170,9170,9170,9170,0
20240214,160600,16531385230,9170,9170,9170,9170,0
20240214,160500,16531385230,9170,9170,9170,9170,0
20240214,160400,16531385230,9170,9170,9170,9170,0
20240214,160300,16531385230,9170,9170,9170,9170,0
20240214,160200,16531385230,9170,9170,9170,9170,0
20240214,160100,16531385230,9170,9170,9170,9170,0
20240214,160000,16531385230,9170,9170,9170,9170,0
20240214,155900,16531385230,9170,9170,9170,9170,0
20240214,155800,16531385230,9170,9170,9170,9170,0
20240214,155700,16531385230,9170,9170,9170,9170,0
20240214,155600,16531385230,9170,9170,9170,9170,0
20240214,155500,16531385230,9170,9170,9170,9170,0
20240214,155400,16531385230,9170,9170,9170,9170,0
20240214,155300,16531385230,9170,9170,9170,9170,0
20240214,155200,16531385230,9170,9170,9170,9170,0
20240214,155100,16531385230,9170,9170,9170,9170,0
20240214,155000,16531385230,9170,9170,9170,9170,0
20240214,154900,16531385230,9170,9170,9170,9170,0
20240214,154800,16531385230,9170,9170,9170,9170,0
20240214,154700,16531385230,9170,9170,9170,9170,0
20240214,154600,16531385230,9170,9170,9170,9170,0
20240214,154500,16531385230,9170,9170,9170,9170,0
20240214,154400,16531385230,9170,9170,9170,9170,0
20240214,154300,16531385230,9170,9170,9170,9170,0
20240214,154200,16531385230,9170,9170,9170,9170,14651
20240214,154100,16531385230,9170,9170,9170,9170,0
20240214,154000,16531385230,9170,9170,9170,9170,0
20240214,153900,16531385230,9170,9170,9170,9170,0
20240214,153800,16531385230,9170,9170,9170,9170,0
20240214,153700,16531385230,9170,9170,9170,9170,0
20240214,153600,16531385230,9170,9170,9170,9170,0
20240214,153500,16531385230,9170,9170,9170,9170,0
20240214,153400,16531385230,9170,9170,9170,9170,0
20240214,153300,16531385230,9170,9170,9170,9170,0
20240214,153200,16531385230,9170,9170,9170,9170,0
20240214,153100,16531385230,9170,9170,9170,9170,0
20240214,153000,16531385230,9170,9170,9170,9170,14651
20240214,152900,16397035560,9200,9200,9200,9200,0
20240214,152800,16397035560,9200,9200,9200,9200,0
20240214,152700,16397035560,9200,9200,9200,9200,0
20240214,152600,16397035560,9200,9200,9200,9200,0
20240214,152500,16397035560,9200,9200,9200,9200,0
20240214,152400,16397035560,9200,9200,9200,9200,0
20240214,152300,16397035560,9200,9200,9200,9200,0
20240214,152200,16397035560,9200,9200,9200,9200,0
20240214,152100,16397035560,9200,9200,9200,9200,0
20240214,152000,16397035560,9200,9200,9200,9200,0
20240214,151900,16397035560,9200,9190,9200,9180,6822
20240214,151800,16334356710,9190,9180,9200,9180,1303
20240214,151700,16322388940,9190,9190,9200,9180,1443
20240214,151600,16309132910,9180,9190,9200,9180,447
20240214,151500,16305024950,9200,9190,9200,9190,616
20240214,151400,16299363710,9190,9200,9200,9190,1266
20240214,151300,16287717760,9200,9210,9210,9200,1336
20240214,151200,16275426340,9210,9210,9220,9200,1852
20240214,151100,16258377370,9220,9200,9220,9190,4390
20240214,151000,16217954570,9210,9180,9210,9180,11006
20240214,150900,16116751460,9190,9190,9190,9170,704
20240214,150800,16110288110,9180,9170,9180,9170,4975
20240214,150700,16064628280,9170,9180,9180,9170,172
20240214,150600,16063050620,9170,9170,9170,9170,913
20240214,150500,16054678410,9170,9170,9180,9170,3270
20240214,150400,16024692490,9170,9180,9180,9170,501
20240214,150300,16020098310,9170,9170,9180,9170,825
20240214,150200,16012532030,9170,9180,9180,9170,655
20240214,150100,16006524830,9180,9180,9180,9180,771
20240214,150000,15999447050,9180,9170,9180,9170,138
20240214,145900,15998180310,9170,9180,9180,9170,1321
20240214,145800,15986063140,9180,9160,9180,9160,64
20240214,145700,15985475640,9180,9170,9180,9170,1917
20240214,145600,15967896190,9170,9170,9180,9170,1418
20240214,145500,15954891470,9180,9170,9180,9170,289
20240214,145400,15952240560,9180,9160,9180,9160,98
20240214,145300,15951341220,9160,9180,9180,9160,1212
20240214,145200,15940229540,9180,9180,9180,9170,1671
20240214,145100,15924893950,9180,9170,9180,9170,290
20240214,145000,15922231920,9170,9180,9180,9160,3216
20240214,144900,15892745720,9180,9180,9180,9180,155
20240214,144800,15891322820,9170,9170,9170,9170,310
20240214,144700,15888480120,9180,9180,9180,9180,101
20240214,144600,15887552940,9180,9180,9180,9180,6
20240214,144500,15887497860,9180,9180,9180,9180,37
20240214,144400,15887158200,9180,9180,9180,9180,0
20240214,144300,15887158200,9180,9180,9180,9180,259
20240214,144200,15884780580,9170,9170,9170,9170,648
20240214,144100,15878838420,9170,9170,9170,9170,0
20240214,144000,15878838420,9170,9180,9180,9170,100
20240214,143900,15877921410,9170,9160,9170,9160,1887
20240214,143800,15860621550,9170,9170,9170,9170,737
20240214,143700,15853863260,9180,9170,9180,9170,28
20240214,143600,15853606400,9170,9170,9170,9170,439
20240214,143500,15849580770,9180,9180,9180,9180,365
20240214,143400,15846230070,9180,9180,9180,9180,417
20240214,143300,15842402010,9180,9170,9180,9170,2565
20240214,143200,15818861660,9170,9160,9170,9160,1159
20240214,143100,15808239630,9160,9150,9170,9150,4250
20240214,143000,15769332240,9150,9160,9160,9150,4078
20240214,142900,15731978970,9160,9160,9160,9160,530
20240214,142800,15727124170,9160,9170,9170,9160,1643
20240214,142700,15712061740,9170,9170,9170,9170,136
20240214,142600,15710814620,9180,9180,9180,9180,1
20240214,142500,15710805440,9170,9170,9170,9160,1424
20240214,142400,15697750360,9170,9180,9180,9170,449
20240214,142300,15693630590,9180,9180,9180,9180,1871
20240214,142200,15676454810,9180,9170,9180,9170,2102
20240214,142100,15657159450,9170,9180,9180,9170,1562
20240214,142000,15642835470,9170,9170,9170,9170,30
20240214,141900,15642560370,9170,9180,9180,9170,1645
20240214,141800,15627462930,9180,9180,9180,9170,32
20240214,141700,15627169370,9170,9180,9180,9170,2887
20240214,141600,15600680990,9190,9190,9190,9190,105
20240214,141500,15599716040,9180,9190,9190,9180,1052
20240214,141400,15590058660,9180,9190,9190,9180,112
20240214,141300,15589030380,9180,9190,9190,9180,1953
20240214,141200,15571098870,9190,9180,9190,9180,200
20240214,141100,15569261550,9180,9180,9190,9180,80
20240214,141000,15568526860,9190,9170,9190,9170,5769
20240214,140900,15515551990,9170,9180,9180,9170,398
20240214,140800,15511901950,9180,9180,9180,9170,700
20240214,140700,15505480970,9180,9180,9180,9180,21
20240214,140600,15505288190,9180,9170,9180,9170,318
20240214,140500,15502372120,9170,9160,9170,9160,118
20240214,140400,15501290110,9160,9160,9160,9160,51
20240214,140300,15500822950,9170,9170,9170,9170,0
20240214,140200,15500822950,9170,9170,9170,9170,110
20240214,140100,15499814250,9180,9180,9180,9180,0
20240214,140000,15499814250,9180,9170,9180,9160,896
20240214,135900,15491598710,9180,9170,9180,9170,176
20240214,135800,15489984550,9170,9180,9180,9170,122
20240214,135700,15488865470,9180,9170,9180,9170,125
20240214,135600,15487719210,9170,9170,9170,9160,809
20240214,135500,15480308720,9170,9180,9180,9170,2734
20240214,135400,15455220050,9180,9180,9180,9180,322
20240214,135300,15452264090,9180,9190,9190,9180,1913
20240214,135200,15434700710,9180,9190,9200,9180,618
20240214,135100,15429021670,9190,9190,9190,9190,374
20240214,135000,15425584610,9190,9200,9200,9190,419
20240214,134900,15421733910,9200,9190,9200,9180,1515
20240214,134800,15407810150,9190,9190,9200,9190,521
20240214,134700,15403019970,9190,9170,9190,9170,910
20240214,134600,15394669780,9170,9170,9170,9170,750
20240214,134500,15387792280,9170,9160,9170,9160,507
20240214,134400,15383146050,9160,9150,9160,9150,1143
20240214,134300,15372686270,9160,9160,9160,9140,1948
20240214,134200,15354864900,9160,9150,9160,9150,1711
20240214,134100,15339209240,9150,9150,9150,9150,262
20240214,134000,15336811940,9170,9150,9170,9150,1981
20240214,133900,15318673250,9160,9150,9160,9150,183
20240214,133800,15316998790,9150,9150,9150,9150,226
20240214,133700,15314930890,9160,9160,9160,9160,46
20240214,133600,15314509530,9150,9150,9150,9150,83
20240214,133500,15313750080,9160,9140,9160,9140,127
20240214,133400,15312589160,9160,9160,9160,9160,0
20240214,133300,15312589160,9160,9140,9160,9140,612
20240214,133200,15306988670,9150,9150,9160,9150,746
20240214,133100,15300162510,9150,9150,9150,9150,510
20240214,133000,15295496010,9150,9160,9160,9150,125
20240214,132900,15294351490,9150,9150,9150,9150,981
20240214,132800,15285375340,9150,9150,9150,9140,4243
20240214,132700,15246592430,9150,9150,9150,9140,3509
20240214,132600,15214492790,9160,9160,9160,9150,705
20240214,132500,15208041920,9150,9160,9160,9150,1861
20240214,132400,15190999330,9160,9160,9170,9150,925
20240214,132300,15182526180,9170,9160,9170,9160,780
20240214,132200,15175380380,9160,9160,9160,9150,108
20240214,132100,15174391560,9160,9160,9160,9150,272
20240214,132000,15171900640,9150,9150,9150,9150,42
20240214,131900,15171516340,9150,9160,9160,9150,827
20240214,131800,15163948230,9160,9160,9170,9150,1619
20240214,131700,15149123870,9170,9160,9170,9160,75
20240214,131600,15148436800,9170,9170,9170,9170,20
20240214,131500,15148253400,9170,9180,9180,9150,461
20240214,131400,15144034150,9180,9170,9180,9150,1280
20240214,131300,15132318010,9170,9180,9180,9150,3393
20240214,131200,15101254950,9160,9170,9170,9160,125
20240214,131100,15100109650,9170,9180,9190,9170,746
20240214,131000,15093262290,9170,9170,9170,9170,821
20240214,130900,15085733720,9170,9180,9180,9170,421
20240214,130800,15081871160,9170,9170,9170,9170,356
20240214,130700,15078606640,9170,9180,9180,9170,287
20240214,130600,15075974300,9180,9160,9180,9160,775
20240214,130500,15068873040,9170,9180,9180,9170,783
20240214,130400,15061691460,9170,9180,9180,9170,344
20240214,130300,15058535790,9190,9170,9190,9160,2458
20240214,130200,15036014150,9160,9200,9200,9160,1622
20240214,130100,15021128790,9190,9200,9200,9190,533
20240214,130000,15016230490,9190,9200,9210,9190,1373
20240214,125900,15003601030,9200,9210,9210,9200,2698
20240214,125800,14978767940,9210,9200,9210,9200,784
20240214,125700,14971547320,9200,9210,9220,9200,1794
20240214,125600,14955024480,9220,9230,9230,9220,1396
20240214,125500,14942150520,9230,9190,9250,9190,11164
20240214,125400,14839180530,9190,9190,9200,9190,271
20240214,125300,14836690030,9190,9210,9210,9190,3458
20240214,125200,14804890150,9210,9200,9210,9200,431
20240214,125100,14800921540,9200,9210,9210,9190,599
20240214,125000,14795414770,9210,9200,9210,9190,1355
20240214,124900,14782950620,9210,9210,9210,9200,1609
20240214,124800,14768140760,9220,9230,9230,9220,1227
20240214,124700,14756826450,9230,9220,9230,9210,1766
20240214,124600,14740537730,9220,9240,9250,9220,4004
20240214,124500,14703562850,9240,9200,9240,9200,10132
20240214,124400,14610085500,9190,9200,9200,9190,194
20240214,124300,14608300800,9200,9180,9200,9180,5111
20240214,124200,14561311920,9180,9160,9180,9130,8619
20240214,124100,14482495480,9160,9160,9190,9160,1046
20240214,124000,14472913740,9160,9180,9180,9160,549
20240214,123900,14467884300,9160,9160,9170,9160,1342
20240214,123800,14455588390,9170,9180,9180,9170,1593
20240214,123700,14440975380,9180,9180,9180,9170,621
20240214,123600,14435277300,9180,9170,9180,9170,708
20240214,123500,14428777870,9180,9180,9180,9180,20
20240214,123400,14428594270,9180,9170,9180,9160,452
20240214,123300,14424453590,9160,9180,9180,9160,2071
20240214,123200,14405464650,9180,9180,9190,9180,518
20240214,123100,14400709380,9180,9180,9180,9170,3686
20240214,123000,14366881790,9190,9180,9190,9180,139
20240214,122900,14365605720,9190,9190,9190,9180,2519
20240214,122800,14342457390,9200,9190,9200,9190,547
20240214,122700,14337429790,9190,9200,9210,9190,3654
20240214,122600,14303825670,9190,9190,9200,9190,343
20240214,122500,14300673040,9200,9210,9210,9190,515
20240214,122400,14295935510,9210,9210,9220,9200,748
20240214,122300,14289044540,9210,9190,9210,9190,6546
20240214,122200,14228808770,9190,9190,9200,9180,2432
20240214,122100,14206455380,9190,9190,9200,9190,4818
20240214,122000,14162148080,9190,9200,9200,9190,2269
20240214,121900,14141290890,9190,9200,9200,9190,591
20240214,121800,14135853730,9200,9190,9200,9190,245
20240214,121700,14133602140,9190,9180,9190,9180,830
20240214,121600,14125976200,9190,9190,9200,9160,1559
20240214,121500,14111645590,9180,9150,9190,9150,3168
20240214,121400,14082583800,9150,9150,9150,9150,52
20240214,121300,14082108000,9140,9140,9140,9130,999
20240214,121200,14072983100,9140,9140,9140,9140,53
20240214,121100,14072498680,9140,9130,9140,9130,623
20240214,121000,14066808160,9130,9140,9140,9130,254
20240214,120900,14064489130,9140,9140,9160,9130,1969
20240214,120800,14046498410,9160,9150,9160,9140,424
20240214,120700,14042619300,9150,9150,9160,9140,592
20240214,120600,14037208130,9160,9160,9160,9160,2
20240214,120500,14037189810,9160,9160,9160,9140,359
20240214,120400,14033905510,9160,9160,9160,9150,724
20240214,120300,14027280580,9160,9160,9160,9160,76
20240214,120200,14026584420,9160,9160,9160,9150,58
20240214,120100,14026053150,9160,9150,9160,9150,160
20240214,120000,14024588140,9170,9150,9170,9140,255
20240214,115900,14022255480,9150,9150,9150,9150,208
20240214,115800,14020352280,9170,9140,9180,9140,643
20240214,115700,14014474970,9180,9140,9180,9140,198
20240214,115600,14012662460,9160,9150,9160,9140,1991
20240214,115500,13994450330,9140,9140,9140,9140,15
20240214,115400,13994313230,9160,9150,9160,9140,1168
20240214,115300,13983629430,9160,9150,9160,9150,221
20240214,115200,13981607270,9160,9160,9160,9160,227
20240214,115100,13979527950,9150,9150,9160,9150,565
20240214,115000,13974353440,9150,9150,9160,9150,366
20240214,114900,13971004530,9160,9130,9160,9130,1823
20240214,114800,13954343260,9140,9130,9140,9130,377
20240214,114700,13950900810,9140,9150,9150,9140,1456
20240214,114600,13937587820,9160,9150,9160,9140,4090
20240214,114500,13900189900,9160,9150,9160,9150,609
20240214,114400,13894615040,9160,9160,9160,9160,47
20240214,114300,13894184520,9160,9180,9180,9160,345
20240214,114200,13891023990,9160,9180,9180,9160,1054
20240214,114100,13881362030,9180,9180,9190,9170,3471
20240214,114000,13849527400,9190,9180,9190,9180,3
20240214,113900,13849499850,9190,9190,9200,9180,1549
20240214,113800,13835264580,9180,9180,9190,9180,1796
20240214,113700,13818767340,9190,9170,9190,9170,2100
20240214,113600,13799486370,9180,9180,9180,9160,374
20240214,113500,13796058380,9180,9160,9180,9160,593
20240214,113400,13790626440,9160,9170,9170,9160,22
20240214,113300,13790424800,9150,9160,9170,9150,1511
20240214,113200,13776587530,9170,9170,9170,9170,2
20240214,113100,13776569190,9150,9170,9180,9150,582
20240214,113000,13771235320,9170,9150,9170,9150,11
20240214,112900,13771134650,9160,9170,9170,9160,129
20240214,112800,13769952950,9170,9160,9170,9160,110
20240214,112700,13768944260,9160,9160,9160,9160,708
20240214,112600,13762458980,9160,9160,9160,9160,997
20240214,112500,13753326460,9180,9180,9180,9170,962
20240214,112400,13744503800,9180,9180,9180,9180,66
20240214,112300,13743897920,9180,9180,9190,9170,293
20240214,112200,13741208810,9190,9190,9190,9170,207
20240214,112100,13739308540,9190,9190,9190,9170,206
20240214,112000,13737417400,9190,9190,9200,9180,1603
20240214,111900,13722688800,9180,9180,9200,9180,907
20240214,111800,13714354810,9180,9160,9180,9150,16
20240214,111700,13714208290,9150,9150,9160,9150,2156
20240214,111600,13694479390,9140,9140,9150,9140,152
20240214,111500,13693089750,9130,9140,9150,9130,2630
20240214,111400,13669069400,9150,9140,9150,9140,41
20240214,111300,13668694620,9150,9140,9150,9130,275
20240214,111200,13666181320,9140,9130,9140,9130,425
20240214,111100,13662296870,9140,9130,9140,9130,1160
20240214,111000,13651696310,9140,9130,9140,9130,626
20240214,110900,13645979590,9120,9120,9130,9120,398
20240214,110800,13642347500,9120,9140,9140,9120,2071
20240214,110700,13623444310,9140,9130,9140,9130,1044
20240214,110600,13613911880,9130,9130,9150,9130,1615
20240214,110500,13599165730,9140,9140,9150,9130,4265
20240214,110400,13560197060,9140,9150,9150,9140,3100
20240214,110300,13531861710,9150,9160,9160,9150,6463
20240214,110200,13472711950,9160,9170,9170,9160,1607
20240214,110100,13457990520,9170,9170,9180,9170,428
20240214,110000,13454065720,9180,9180,9180,9170,480
20240214,105900,13449661760,9170,9180,9180,9170,372
20240214,105800,13446250450,9180,9180,9180,9170,1216
20240214,105700,13435088550,9180,9170,9180,9160,379
20240214,105600,13431614360,9180,9170,9180,9170,1201
20240214,105500,13420600340,9170,9170,9170,9170,791
20240214,105400,13413346870,9170,9150,9170,9150,1804
20240214,105300,13396816360,9150,9140,9160,9140,1968
20240214,105200,13378818620,9140,9150,9150,9130,4647
20240214,105100,13336343600,9150,9150,9160,9140,1984
20240214,105000,13318190250,9160,9170,9170,9150,1552
20240214,104900,13303970430,9160,9160,9170,9150,4872
20240214,104800,13259326730,9160,9170,9170,9140,8760
20240214,104700,13179156120,9170,9170,9170,9150,8175
20240214,104600,13104293410,9170,9160,9190,9160,754
20240214,104500,13097378900,9160,9180,9190,9160,2238
20240214,104400,13076856320,9190,9200,9200,9170,3052
20240214,104300,13048858790,9180,9200,9200,9180,2442
20240214,104200,13026423300,9200,9210,9220,9190,668
20240214,104100,13020279070,9200,9210,9220,9200,616
20240214,104000,13014608280,9210,9200,9210,9200,861
20240214,103900,13006685080,9200,9180,9200,9180,3082
20240214,103800,12978338360,9180,9190,9190,9170,4864
20240214,103700,12933694060,9190,9190,9190,9170,2988
20240214,103600,12906275150,9190,9180,9190,9180,1532
20240214,103500,12892210220,9190,9190,9190,9190,170
20240214,103400,12890647920,9180,9190,9200,9180,1056
20240214,103300,12880947960,9190,9170,9190,9170,320
20240214,103200,12878012490,9170,9170,9190,9170,3234
20240214,103100,12848336290,9170,9170,9180,9170,2738
20240214,103000,12823228060,9180,9200,9200,9180,8500
20240214,102900,12745122000,9200,9200,9210,9200,347
20240214,102800,12741928970,9200,9200,9210,9200,2662
20240214,102700,12717433070,9210,9220,9230,9200,3964
20240214,102600,12680906080,9220,9230,9230,9210,4177
20240214,102500,12642380460,9240,9220,9240,9210,2893
20240214,102400,12615690040,9210,9210,9220,9210,1486
20240214,102300,12601995160,9210,9200,9210,9200,1465
20240214,102200,12588506170,9210,9210,9210,9200,1789
20240214,102100,12572030280,9220,9200,9220,9190,2032
20240214,102000,12553344120,9200,9220,9220,9200,2632
20240214,101900,12529103400,9210,9190,9230,9190,1712
20240214,101800,12513338050,9200,9200,9200,9190,1738
20240214,101700,12497356500,9190,9210,9210,9180,1161
20240214,101600,12486671760,9190,9180,9190,9160,4787
20240214,101500,12442764590,9180,9240,9240,9170,15103
20240214,101400,12303928340,9200,9200,9240,9180,11560
20240214,101300,12197592820,9190,9190,9200,9150,4887
20240214,101200,12152689470,9160,9170,9200,9140,23605
20240214,101100,11936602460,9170,9200,9210,9170,18539
20240214,101000,11766352670,9200,9210,9240,9200,8816
20240214,100900,11685118970,9210,9280,9280,9180,44212
20240214,100800,11277612050,9280,9280,9310,9260,9911
20240214,100700,11185727110,9270,9320,9340,9270,22494
20240214,100600,10976747570,9340,9330,9350,9310,5265
20240214,100500,10927592470,9330,9340,9340,9310,13369
20240214,100400,10802920000,9340,9350,9360,9330,11785
20240214,100300,10692799900,9350,9380,9390,9340,14368
20240214,100200,10558429360,9380,9330,9400,9330,23127
20240214,100100,10341670180,9340,9390,9400,9320,22047
20240214,100000,10135111470,9390,9330,9390,9310,18229
20240214,095900,9964428910,9310,9280,9350,9280,13810
20240214,095800,9835814850,9280,9280,9330,9270,12461
20240214,095700,9719906140,9290,9260,9330,9250,16415
20240214,095600,9567619530,9260,9350,9360,9240,33494
20240214,095500,9256138870,9350,9330,9380,9310,12003
20240214,095400,9143883470,9310,9390,9400,9300,44440
20240214,095300,8728383250,9400,9530,9540,9390,48446
20240214,095200,8272168640,9520,9450,9550,9410,68341
20240214,095100,7624706810,9450,9390,9450,9380,33213
20240214,095000,7312066510,9400,9470,9530,9370,88002
20240214,094900,6480230850,9470,9440,9520,9400,114129
20240214,094800,5400322950,9440,9390,9470,9350,67797
20240214,094700,4762288610,9380,9370,9470,9320,74267
20240214,094600,4066514280,9370,9170,9380,9160,92960
20240214,094500,3204256260,9180,9120,9180,9110,13212
20240214,094400,3083306530,9110,9100,9130,9100,4067
20240214,094300,3046263720,9100,9160,9160,9100,15152
20240214,094200,2907783540,9160,9180,9180,9130,10066
20240214,094100,2815613180,9180,9140,9190,9120,15665
20240214,094000,2672163520,9140,9130,9200,9120,19139
20240214,093900,2497066840,9130,9200,9200,9100,10615
20240214,093800,2399870000,9200,9070,9240,9070,28702
20240214,093700,2137058170,9070,9120,9120,9060,7932
20240214,093600,2064956310,9120,9090,9120,9080,9120
20240214,093500,1981999350,9100,9080,9250,9080,59729
20240214,093400,1434188320,9060,8970,9100,8960,13750
20240214,093300,1309816950,8970,8960,8970,8950,2201
20240214,093200,1290099880,8960,8970,8970,8960,484
20240214,093100,1285761140,8970,8970,8980,8970,652
20240214,093000,1279912670,8970,8980,8980,8970,934
20240214,092900,1271534360,8980,9000,9000,8980,7174
20240214,092800,1207110730,8990,9000,9000,8980,2862
20240214,092700,1181370770,9000,9000,9000,8990,107
20240214,092600,1180408500,9000,9000,9000,8990,379
20240214,092500,1176998070,9000,9010,9010,8990,1614
20240214,092400,1162475900,9000,9000,9010,9000,19
20240214,092300,1162304780,9000,8990,9010,8990,1280
20240214,092200,1150792960,9010,8980,9010,8980,793
20240214,092100,1143661420,8980,8970,8980,8970,274
20240214,092000,1141203250,8970,8960,8970,8960,313
20240214,091900,1138398400,8960,8970,8970,8950,1481
20240214,091800,1125134610,8970,8970,8970,8960,2288
20240214,091700,1104630990,8970,8970,8970,8970,759
20240214,091600,1097822760,8970,8970,8970,8970,1095
20240214,091500,1088000610,8970,8970,8980,8970,2450
20240214,091400,1066023650,8970,9000,9000,8970,3834
20240214,091300,1031601620,9000,9000,9000,8990,2730
20240214,091200,1007048710,9000,9000,9000,8990,4503
20240214,091100,966532720,9000,8980,9000,8970,1103
20240214,091000,956634550,8960,8970,8990,8960,4161
20240214,090900,919270250,8970,9000,9000,8970,1295
20240214,090800,907636570,9000,9010,9030,8970,8620
20240214,090700,829998210,9030,9020,9030,9000,4781
20240214,090600,786904480,9030,9010,9030,9000,3451
20240214,090500,755791030,9010,9030,9060,9010,8207
20240214,090400,681740850,9020,9020,9050,9010,2987
20240214,090300,654799950,9030,9080,9090,9030,10983
20240214,090200,555327700,9080,9090,9120,9080,8272
20240214,090100,480071780,9090,9050,9110,9040,11653
20240214,090000,374396810,9080,9150,9160,9050,41026