KissMeData/234690/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,204400,5731531690,10000,10000,10000,10000,11717
20240214,204300,5731531690,10000,10000,10000,10000,0
20240214,204200,5731531690,10000,10000,10000,10000,0
20240214,204100,5731531690,10000,10000,10000,10000,0
20240214,204000,5731531690,10000,10000,10000,10000,0
20240214,203900,5731531690,10000,10000,10000,10000,0
20240214,203800,5731531690,10000,10000,10000,10000,0
20240214,203700,5731531690,10000,10000,10000,10000,0
20240214,203600,5731531690,10000,10000,10000,10000,0
20240214,203500,5731531690,10000,10000,10000,10000,0
20240214,203400,5731531690,10000,10000,10000,10000,0
20240214,203300,5731531690,10000,10000,10000,10000,0
20240214,203200,5731531690,10000,10000,10000,10000,0
20240214,203100,5731531690,10000,10000,10000,10000,0
20240214,203000,5731531690,10000,10000,10000,10000,0
20240214,202900,5731531690,10000,10000,10000,10000,0
20240214,202800,5731531690,10000,10000,10000,10000,0
20240214,202700,5731531690,10000,10000,10000,10000,0
20240214,202600,5731531690,10000,10000,10000,10000,0
20240214,202500,5731531690,10000,10000,10000,10000,0
20240214,202400,5731531690,10000,10000,10000,10000,0
20240214,202300,5731531690,10000,10000,10000,10000,0
20240214,202200,5731531690,10000,10000,10000,10000,0
20240214,202100,5731531690,10000,10000,10000,10000,0
20240214,202000,5731531690,10000,10000,10000,10000,0
20240214,201900,5731531690,10000,10000,10000,10000,0
20240214,201800,5731531690,10000,10000,10000,10000,0
20240214,201700,5731531690,10000,10000,10000,10000,0
20240214,201600,5731531690,10000,10000,10000,10000,0
20240214,201500,5731531690,10000,10000,10000,10000,0
20240214,201400,5731531690,10000,10000,10000,10000,11717
20240214,201300,5731531690,10000,10000,10000,10000,0
20240214,201200,5731531690,10000,10000,10000,10000,0
20240214,201100,5731531690,10000,10000,10000,10000,0
20240214,201000,5731531690,10000,10000,10000,10000,0
20240214,200900,5731531690,10000,10000,10000,10000,0
20240214,200800,5731531690,10000,10000,10000,10000,0
20240214,200700,5731531690,10000,10000,10000,10000,0
20240214,200600,5731531690,10000,10000,10000,10000,0
20240214,200500,5731531690,10000,10000,10000,10000,0
20240214,200400,5731531690,10000,10000,10000,10000,0
20240214,200300,5731531690,10000,10000,10000,10000,0
20240214,200200,5731531690,10000,10000,10000,10000,0
20240214,200100,5731531690,10000,10000,10000,10000,0
20240214,200000,5731531690,10000,10000,10000,10000,0
20240214,195900,5731531690,10000,10000,10000,10000,0
20240214,195800,5731531690,10000,10000,10000,10000,0
20240214,195700,5731531690,10000,10000,10000,10000,0
20240214,195600,5731531690,10000,10000,10000,10000,0
20240214,195500,5731531690,10000,10000,10000,10000,0
20240214,195400,5731531690,10000,10000,10000,10000,0
20240214,195300,5731531690,10000,10000,10000,10000,0
20240214,195200,5731531690,10000,10000,10000,10000,0
20240214,195100,5731531690,10000,10000,10000,10000,0
20240214,195000,5731531690,10000,10000,10000,10000,0
20240214,194900,5731531690,10000,10000,10000,10000,0
20240214,194800,5731531690,10000,10000,10000,10000,0
20240214,194700,5731531690,10000,10000,10000,10000,0
20240214,194600,5731531690,10000,10000,10000,10000,0
20240214,194500,5731531690,10000,10000,10000,10000,0
20240214,194400,5731531690,10000,10000,10000,10000,11717
20240214,194300,5731531690,10000,10000,10000,10000,0
20240214,194200,5731531690,10000,10000,10000,10000,0
20240214,194100,5731531690,10000,10000,10000,10000,0
20240214,194000,5731531690,10000,10000,10000,10000,0
20240214,193900,5731531690,10000,10000,10000,10000,0
20240214,193800,5731531690,10000,10000,10000,10000,0
20240214,193700,5731531690,10000,10000,10000,10000,0
20240214,193600,5731531690,10000,10000,10000,10000,0
20240214,193500,5731531690,10000,10000,10000,10000,0
20240214,193400,5731531690,10000,10000,10000,10000,0
20240214,193300,5731531690,10000,10000,10000,10000,0
20240214,193200,5731531690,10000,10000,10000,10000,0
20240214,193100,5731531690,10000,10000,10000,10000,0
20240214,193000,5731531690,10000,10000,10000,10000,0
20240214,192900,5731531690,10000,10000,10000,10000,0
20240214,192800,5731531690,10000,10000,10000,10000,0
20240214,192700,5731531690,10000,10000,10000,10000,0
20240214,192600,5731531690,10000,10000,10000,10000,0
20240214,192500,5731531690,10000,10000,10000,10000,0
20240214,192400,5731531690,10000,10000,10000,10000,0
20240214,192300,5731531690,10000,10000,10000,10000,0
20240214,192200,5731531690,10000,10000,10000,10000,0
20240214,192100,5731531690,10000,10000,10000,10000,0
20240214,192000,5731531690,10000,10000,10000,10000,0
20240214,191900,5731531690,10000,10000,10000,10000,0
20240214,191800,5731531690,10000,10000,10000,10000,0
20240214,191700,5731531690,10000,10000,10000,10000,0
20240214,191600,5731531690,10000,10000,10000,10000,0
20240214,191500,5731531690,10000,10000,10000,10000,0
20240214,191400,5731531690,10000,10000,10000,10000,11717
20240214,191300,5731531690,10000,10000,10000,10000,0
20240214,191200,5731531690,10000,10000,10000,10000,0
20240214,191100,5731531690,10000,10000,10000,10000,0
20240214,191000,5731531690,10000,10000,10000,10000,0
20240214,190900,5731531690,10000,10000,10000,10000,0
20240214,190800,5731531690,10000,10000,10000,10000,0
20240214,190700,5731531690,10000,10000,10000,10000,0
20240214,190600,5731531690,10000,10000,10000,10000,0
20240214,190500,5731531690,10000,10000,10000,10000,0
20240214,190400,5731531690,10000,10000,10000,10000,0
20240214,190300,5731531690,10000,10000,10000,10000,0
20240214,190200,5731531690,10000,10000,10000,10000,0
20240214,190100,5731531690,10000,10000,10000,10000,0
20240214,190000,5731531690,10000,10000,10000,10000,0
20240214,185900,5731531690,10000,10000,10000,10000,0
20240214,185800,5731531690,10000,10000,10000,10000,0
20240214,185700,5731531690,10000,10000,10000,10000,0
20240214,185600,5731531690,10000,10000,10000,10000,0
20240214,185500,5731531690,10000,10000,10000,10000,0
20240214,185400,5731531690,10000,10000,10000,10000,0
20240214,185300,5731531690,10000,10000,10000,10000,0
20240214,185200,5731531690,10000,10000,10000,10000,0
20240214,185100,5731531690,10000,10000,10000,10000,0
20240214,185000,5731531690,10000,10000,10000,10000,0
20240214,184900,5731531690,10000,10000,10000,10000,0
20240214,184800,5731531690,10000,10000,10000,10000,0
20240214,184700,5731531690,10000,10000,10000,10000,0
20240214,184600,5731531690,10000,10000,10000,10000,0
20240214,184500,5731531690,10000,10000,10000,10000,0
20240214,184400,5731531690,10000,10000,10000,10000,11717
20240214,184300,5731531690,10000,10000,10000,10000,0
20240214,184200,5731531690,10000,10000,10000,10000,0
20240214,184100,5731531690,10000,10000,10000,10000,0
20240214,184000,5731531690,10000,10000,10000,10000,0
20240214,183900,5731531690,10000,10000,10000,10000,0
20240214,183800,5731531690,10000,10000,10000,10000,0
20240214,183700,5731531690,10000,10000,10000,10000,0
20240214,183600,5731531690,10000,10000,10000,10000,0
20240214,183500,5731531690,10000,10000,10000,10000,0
20240214,183400,5731531690,10000,10000,10000,10000,0
20240214,183300,5731531690,10000,10000,10000,10000,0
20240214,183200,5731531690,10000,10000,10000,10000,0
20240214,183100,5731531690,10000,10000,10000,10000,0
20240214,183000,5731531690,10000,10000,10000,10000,0
20240214,182900,5731531690,10000,10000,10000,10000,0
20240214,182800,5731531690,10000,10000,10000,10000,0
20240214,182700,5731531690,10000,10000,10000,10000,0
20240214,182600,5731531690,10000,10000,10000,10000,0
20240214,182500,5731531690,10000,10000,10000,10000,0
20240214,182400,5731531690,10000,10000,10000,10000,0
20240214,182300,5731531690,10000,10000,10000,10000,0
20240214,182200,5731531690,10000,10000,10000,10000,0
20240214,182100,5731531690,10000,10000,10000,10000,0
20240214,182000,5731531690,10000,10000,10000,10000,0
20240214,181900,5731531690,10000,10000,10000,10000,0
20240214,181800,5731531690,10000,10000,10000,10000,0
20240214,181700,5731531690,10000,10000,10000,10000,0
20240214,181600,5731531690,10000,10000,10000,10000,0
20240214,181500,5731531690,10000,10000,10000,10000,0
20240214,181400,5731531690,10000,10000,10000,10000,11717
20240214,181300,5731531690,10000,10000,10000,10000,0
20240214,181200,5731531690,10000,10000,10000,10000,0
20240214,181100,5731531690,10000,10000,10000,10000,0
20240214,181000,5731531690,10000,10000,10000,10000,0
20240214,180900,5731531690,10000,10000,10000,10000,0
20240214,180800,5731531690,10000,10000,10000,10000,0
20240214,180700,5731531690,10000,10000,10000,10000,0
20240214,180600,5731531690,10000,10000,10000,10000,0
20240214,180500,5731531690,10000,10000,10000,10000,0
20240214,180400,5731531690,10000,10000,10000,10000,0
20240214,180300,5731531690,10000,10000,10000,10000,0
20240214,180200,5731531690,10000,10000,10000,10000,0
20240214,180100,5731531690,10000,10000,10000,10000,0
20240214,180000,5731531690,10000,10000,10000,10000,0
20240214,175900,5731531690,10000,10000,10000,10000,0
20240214,175800,5731531690,10000,10000,10000,10000,0
20240214,175700,5731531690,10000,10000,10000,10000,0
20240214,175600,5731531690,10000,10000,10000,10000,0
20240214,175500,5731531690,10000,10000,10000,10000,0
20240214,175400,5731531690,10000,10000,10000,10000,0
20240214,175300,5731531690,10000,10000,10000,10000,0
20240214,175200,5731531690,10000,10000,10000,10000,0
20240214,175100,5731531690,10000,10000,10000,10000,0
20240214,175000,5731531690,10000,10000,10000,10000,0
20240214,174900,5731531690,10000,10000,10000,10000,0
20240214,174800,5731531690,10000,10000,10000,10000,0
20240214,174700,5731531690,10000,10000,10000,10000,0
20240214,174600,5731531690,10000,10000,10000,10000,0
20240214,174500,5731531690,10000,10000,10000,10000,0
20240214,174400,5731531690,10000,10000,10000,10000,11717
20240214,174300,5731531690,10000,10000,10000,10000,0
20240214,174200,5731531690,10000,10000,10000,10000,0
20240214,174100,5731531690,10000,10000,10000,10000,0
20240214,174000,5731531690,10000,10000,10000,10000,0
20240214,173900,5731531690,10000,10000,10000,10000,0
20240214,173800,5731531690,10000,10000,10000,10000,0
20240214,173700,5731531690,10000,10000,10000,10000,0
20240214,173600,5731531690,10000,10000,10000,10000,0
20240214,173500,5731531690,10000,10000,10000,10000,0
20240214,173400,5731531690,10000,10000,10000,10000,0
20240214,173300,5731531690,10000,10000,10000,10000,0
20240214,173200,5731531690,10000,10000,10000,10000,0
20240214,173100,5731531690,10000,10000,10000,10000,0
20240214,173000,5731531690,10000,10000,10000,10000,0
20240214,172900,5731531690,10000,10000,10000,10000,0
20240214,172800,5731531690,10000,10000,10000,10000,0
20240214,172700,5731531690,10000,10000,10000,10000,0
20240214,172600,5731531690,10000,10000,10000,10000,0
20240214,172500,5731531690,10000,10000,10000,10000,0
20240214,172400,5731531690,10000,10000,10000,10000,0
20240214,172300,5731531690,10000,10000,10000,10000,0
20240214,172200,5731531690,10000,10000,10000,10000,0
20240214,172100,5731531690,10000,10000,10000,10000,0
20240214,172000,5731531690,10000,10000,10000,10000,0
20240214,171900,5731531690,10000,10000,10000,10000,0
20240214,171800,5731531690,10000,10000,10000,10000,0
20240214,171700,5731531690,10000,10000,10000,10000,0
20240214,171600,5731531690,10000,10000,10000,10000,0
20240214,171500,5731531690,10000,10000,10000,10000,0
20240214,171400,5731531690,10000,10000,10000,10000,11717
20240214,171300,5731531690,10000,10000,10000,10000,0
20240214,171200,5731531690,10000,10000,10000,10000,0
20240214,171100,5731531690,10000,10000,10000,10000,0
20240214,171000,5731531690,10000,10000,10000,10000,0
20240214,170900,5731531690,10000,10000,10000,10000,0
20240214,170800,5731531690,10000,10000,10000,10000,0
20240214,170700,5731531690,10000,10000,10000,10000,0
20240214,170600,5731531690,10000,10000,10000,10000,0
20240214,170500,5731531690,10000,10000,10000,10000,0
20240214,170400,5731531690,10000,10000,10000,10000,0
20240214,170300,5731531690,10000,10000,10000,10000,0
20240214,170200,5731531690,10000,10000,10000,10000,0
20240214,170100,5731531690,10000,10000,10000,10000,0
20240214,170000,5731531690,10000,10000,10000,10000,0
20240214,165900,5731531690,10000,10000,10000,10000,0
20240214,165800,5731531690,10000,10000,10000,10000,0
20240214,165700,5731531690,10000,10000,10000,10000,0
20240214,165600,5731531690,10000,10000,10000,10000,0
20240214,165500,5731531690,10000,10000,10000,10000,0
20240214,165400,5731531690,10000,10000,10000,10000,0
20240214,165300,5731531690,10000,10000,10000,10000,0
20240214,165200,5731531690,10000,10000,10000,10000,0
20240214,165100,5731531690,10000,10000,10000,10000,0
20240214,165000,5731531690,10000,10000,10000,10000,0
20240214,164900,5731531690,10000,10000,10000,10000,0
20240214,164800,5731531690,10000,10000,10000,10000,0
20240214,164700,5731531690,10000,10000,10000,10000,0
20240214,164600,5731531690,10000,10000,10000,10000,0
20240214,164500,5731531690,10000,10000,10000,10000,0
20240214,164400,5731531690,10000,10000,10000,10000,11717
20240214,164300,5731531690,10000,10000,10000,10000,0
20240214,164200,5731531690,10000,10000,10000,10000,0
20240214,164100,5731531690,10000,10000,10000,10000,0
20240214,164000,5731531690,10000,10000,10000,10000,0
20240214,163900,5731531690,10000,10000,10000,10000,0
20240214,163800,5731531690,10000,10000,10000,10000,0
20240214,163700,5731531690,10000,10000,10000,10000,0
20240214,163600,5731531690,10000,10000,10000,10000,0
20240214,163500,5731531690,10000,10000,10000,10000,0
20240214,163400,5731531690,10000,10000,10000,10000,0
20240214,163300,5731531690,10000,10000,10000,10000,0
20240214,163200,5731531690,10000,10000,10000,10000,0
20240214,163100,5731531690,10000,10000,10000,10000,0
20240214,163000,5731531690,10000,10000,10000,10000,0
20240214,162900,5731531690,10000,10000,10000,10000,0
20240214,162800,5731531690,10000,10000,10000,10000,0
20240214,162700,5731531690,10000,10000,10000,10000,0
20240214,162600,5731531690,10000,10000,10000,10000,0
20240214,162500,5731531690,10000,10000,10000,10000,0
20240214,162400,5731531690,10000,10000,10000,10000,0
20240214,162300,5731531690,10000,10000,10000,10000,0
20240214,162200,5731531690,10000,10000,10000,10000,0
20240214,162100,5731531690,10000,10000,10000,10000,0
20240214,162000,5731531690,10000,10000,10000,10000,0
20240214,161900,5731531690,10000,10000,10000,10000,0
20240214,161800,5731531690,10000,10000,10000,10000,0
20240214,161700,5731531690,10000,10000,10000,10000,0
20240214,161600,5731531690,10000,10000,10000,10000,0
20240214,161500,5731531690,10000,10000,10000,10000,0
20240214,161400,5731531690,10000,10000,10000,10000,11717
20240214,161300,5731531690,10000,10000,10000,10000,0
20240214,161200,5731531690,10000,10000,10000,10000,0
20240214,161100,5731531690,10000,10000,10000,10000,0
20240214,161000,5731531690,10000,10000,10000,10000,0
20240214,160900,5731531690,10000,10000,10000,10000,0
20240214,160800,5731531690,10000,10000,10000,10000,0
20240214,160700,5731531690,10000,10000,10000,10000,0
20240214,160600,5731531690,10000,10000,10000,10000,0
20240214,160500,5731531690,10000,10000,10000,10000,0
20240214,160400,5731531690,10000,10000,10000,10000,0
20240214,160300,5731531690,10000,10000,10000,10000,0
20240214,160200,5731531690,10000,10000,10000,10000,0
20240214,160100,5731531690,10000,10000,10000,10000,0
20240214,160000,5731531690,10000,10000,10000,10000,0
20240214,155900,5731531690,10000,10000,10000,10000,0
20240214,155800,5731531690,10000,10000,10000,10000,0
20240214,155700,5731531690,10000,10000,10000,10000,0
20240214,155600,5731531690,10000,10000,10000,10000,0
20240214,155500,5731531690,10000,10000,10000,10000,0
20240214,155400,5731531690,10000,10000,10000,10000,0
20240214,155300,5731531690,10000,10000,10000,10000,0
20240214,155200,5731531690,10000,10000,10000,10000,0
20240214,155100,5731531690,10000,10000,10000,10000,0
20240214,155000,5731531690,10000,10000,10000,10000,0
20240214,154900,5731531690,10000,10000,10000,10000,0
20240214,154800,5731531690,10000,10000,10000,10000,0
20240214,154700,5731531690,10000,10000,10000,10000,0
20240214,154600,5731531690,10000,10000,10000,10000,0
20240214,154500,5731531690,10000,10000,10000,10000,0
20240214,154400,5731531690,10000,10000,10000,10000,11717
20240214,154300,5731531690,10000,10000,10000,10000,0
20240214,154200,5731531690,10000,10000,10000,10000,0
20240214,154100,5731531690,10000,10000,10000,10000,0
20240214,154000,5731531690,10000,10000,10000,10000,0
20240214,153900,5731531690,10000,10000,10000,10000,0
20240214,153800,5731531690,10000,10000,10000,10000,0
20240214,153700,5731531690,10000,10000,10000,10000,0
20240214,153600,5731531690,10000,10000,10000,10000,0
20240214,153500,5731531690,10000,10000,10000,10000,0
20240214,153400,5731531690,10000,10000,10000,10000,0
20240214,153300,5731531690,10000,10000,10000,10000,0
20240214,153200,5731531690,10000,10000,10000,10000,0
20240214,153100,5731531690,10000,10000,10000,10000,0
20240214,153000,5731531690,10000,10000,10000,10000,11717
20240214,152900,5614361690,9980,9980,9980,9980,0
20240214,152800,5614361690,9980,9980,9980,9980,0
20240214,152700,5614361690,9980,9980,9980,9980,0
20240214,152600,5614361690,9980,9980,9980,9980,0
20240214,152500,5614361690,9980,9980,9980,9980,0
20240214,152400,5614361690,9980,9980,9980,9980,0
20240214,152300,5614361690,9980,9980,9980,9980,0
20240214,152200,5614361690,9980,9980,9980,9980,0
20240214,152100,5614361690,9980,9980,9980,9980,0
20240214,152000,5614361690,9980,9980,9980,9980,0
20240214,151900,5614361690,9980,9970,9980,9960,1281
20240214,151800,5601590950,9970,9970,9980,9960,1211
20240214,151700,5589514120,9970,9980,9980,9970,1918
20240214,151600,5570379590,9970,9970,9970,9960,1061
20240214,151500,5559803580,9970,9970,9980,9970,1241
20240214,151400,5547429120,9970,9960,9980,9950,2243
20240214,151300,5525061830,9970,9940,9970,9930,310
20240214,151200,5521979650,9940,9930,9950,9920,1450
20240214,151100,5507567870,9930,9920,9930,9830,1631
20240214,151000,5491412360,9920,9910,9920,9900,995
20240214,150900,5481553110,9930,9920,9950,9920,715
20240214,150800,5474445920,9910,9920,9930,9910,632
20240214,150700,5468175880,9930,9950,9970,9910,2210
20240214,150600,5446183570,9940,9920,9960,9920,996
20240214,150500,5436271270,9900,9910,9930,9890,864
20240214,150400,5427709190,9910,9900,9920,9850,1318
20240214,150300,5414673680,9890,9880,9900,9880,908
20240214,150200,5405693780,9890,9860,9900,9860,210
20240214,150100,5403619970,9850,9910,9910,9850,1498
20240214,150000,5388852140,9850,9910,9930,9850,1167
20240214,145900,5377293440,9910,9890,9910,9880,956
20240214,145800,5367836640,9880,9900,9910,9860,649
20240214,145700,5361414210,9900,9920,9930,9850,1836
20240214,145600,5343288970,9920,9950,9960,9910,4199
20240214,145500,5301573150,9950,9960,9980,9950,10512
20240214,145400,5196859130,9950,9950,9950,9950,0
20240214,145300,5196859130,9950,9940,9950,9930,3921
20240214,145200,5157859980,9930,9940,9940,9930,2225
20240214,145100,5135756210,9940,9930,9940,9930,5787
20240214,145000,5078275800,9930,9920,9940,9920,4017
20240214,144900,5038393260,9910,9880,9920,9880,643
20240214,144800,5032029180,9870,9860,9870,9860,3880
20240214,144700,4993735190,9870,9850,9870,9850,1124
20240214,144600,4982654070,9860,9860,9880,9860,541
20240214,144500,4977313500,9870,9870,9890,9870,663
20240214,144400,4970761760,9880,9870,9890,9870,666
20240214,144300,4964179070,9870,9880,9900,9870,514
20240214,144200,4959097420,9890,9890,9900,9890,922
20240214,144100,4949975390,9890,9880,9890,9870,571
20240214,144000,4944335600,9880,9880,9890,9830,1270
20240214,143900,4931800960,9880,9860,9880,9860,690
20240214,143800,4924991500,9860,9870,9870,9840,299
20240214,143700,4922046360,9870,9860,9870,9860,907
20240214,143600,4913097330,9860,9890,9890,9860,730
20240214,143500,4905885470,9900,9850,9900,9850,750
20240214,143400,4898475460,9860,9830,9860,9820,3195
20240214,143300,4867039390,9840,9820,9840,9770,1119
20240214,143200,4856044910,9830,9850,9850,9830,425
20240214,143100,4851861630,9850,9850,9850,9840,325
20240214,143000,4848663040,9840,9850,9850,9840,245
20240214,142900,4846251700,9850,9880,9890,9850,457
20240214,142800,4841744350,9890,9900,9900,9880,380
20240214,142700,4837984640,9900,9850,9900,9850,317
20240214,142600,4834855980,9890,9890,9890,9810,736
20240214,142500,4827602700,9890,9910,9920,9750,2480
20240214,142400,4803255280,9910,9910,9920,9910,406
20240214,142300,4799231030,9900,9900,9910,9900,322
20240214,142200,4796042720,9850,9910,9910,9800,4666
20240214,142100,4750185530,9910,9900,9930,9900,986
20240214,142000,4740401040,9880,9920,9930,9880,859
20240214,141900,4731886250,9930,9930,9940,9910,1082
20240214,141800,4721151390,9930,9940,9940,9920,629
20240214,141700,4714905320,9930,9940,9940,9930,347
20240214,141600,4711459230,9930,9930,9940,9920,723
20240214,141500,4704279760,9930,9920,9930,9910,297
20240214,141400,4701332830,9920,9920,9940,9920,368
20240214,141300,4697677870,9900,9920,9940,9900,766
20240214,141200,4690083860,9920,9930,9940,9910,2503
20240214,141100,4665215630,9930,9920,9930,9910,868
20240214,141000,4656608710,9910,9920,9930,9900,1342
20240214,140900,4643297860,9920,9940,9940,9900,2103
20240214,140800,4622432670,9940,9940,9940,9920,948
20240214,140700,4613021010,9940,9920,9940,9900,3972
20240214,140600,4573585430,9920,9910,9920,9900,1654
20240214,140500,4557194090,9910,9900,9910,9890,1228
20240214,140400,4545037310,9900,9860,9900,9860,7223
20240214,140300,4473627570,9860,9860,9860,9850,585
20240214,140200,4467860650,9860,9850,9860,9830,134
20240214,140100,4466539850,9850,9850,9860,9840,1522
20240214,140000,4451548290,9850,9850,9850,9840,597
20240214,135900,4445669750,9840,9830,9850,9830,207
20240214,135800,4443633130,9830,9830,9840,9830,413
20240214,135700,4439571220,9830,9840,9850,9830,566
20240214,135600,4434002070,9840,9820,9840,9820,180
20240214,135500,4432232250,9830,9840,9840,9800,5666
20240214,135400,4376672580,9840,9860,9860,9840,522
20240214,135300,4371530810,9870,9870,9880,9860,353
20240214,135200,4368046600,9870,9840,9870,9840,577
20240214,135100,4362361860,9840,9820,9840,9800,749
20240214,135000,4355016040,9810,9820,9820,9800,1056
20240214,134900,4344656350,9830,9840,9840,9810,606
20240214,134800,4338701110,9830,9830,9850,9830,472
20240214,134700,4334059910,9830,9890,9890,9830,2176
20240214,134600,4312622950,9890,9900,9910,9850,2821
20240214,134500,4284732740,9900,9920,9920,9900,761
20240214,134400,4277193820,9920,9920,9920,9910,960
20240214,134300,4267673940,9910,9890,9920,9880,7527
20240214,134200,4193133400,9890,9880,9890,9860,2611
20240214,134100,4167321610,9880,9880,9880,9860,1284
20240214,134000,4154637370,9880,9870,9880,9870,305
20240214,133900,4151626390,9870,9870,9880,9870,1051
20240214,133800,4141250800,9860,9870,9870,9860,624
20240214,133700,4135094750,9860,9870,9870,9860,237
20240214,133600,4132755740,9870,9870,9870,9860,544
20240214,133500,4127387360,9870,9860,9870,9860,297
20240214,133400,4124457250,9870,9860,9870,9860,273
20240214,133300,4121762770,9870,9860,9870,9860,1078
20240214,133200,4111128750,9860,9860,9860,9860,328
20240214,133100,4107894670,9860,9870,9870,9860,367
20240214,133000,4104272830,9870,9870,9870,9850,1139
20240214,132900,4093036770,9860,9870,9870,9860,281
20240214,132800,4090263870,9870,9860,9870,9860,1096
20240214,132700,4079450910,9870,9870,9870,9860,535
20240214,132600,4074170570,9870,9860,9870,9850,563
20240214,132500,4068619250,9860,9840,9860,9820,2188
20240214,132400,4047068580,9830,9820,9840,9810,763
20240214,132300,4039563860,9830,9820,9830,9820,500
20240214,132200,4034651800,9820,9810,9820,9810,76
20240214,132100,4033905710,9820,9790,9820,9790,1043
20240214,132000,4023685010,9790,9790,9790,9770,616
20240214,131900,4017658310,9790,9790,9790,9790,222
20240214,131800,4015484930,9790,9790,9800,9790,514
20240214,131700,4010448500,9790,9790,9790,9790,393
20240214,131600,4006601030,9790,9770,9790,9770,315
20240214,131500,4003517200,9710,9800,9810,9670,2956
20240214,131400,3974658780,9810,9810,9840,9810,414
20240214,131300,3970595590,9820,9820,9820,9810,419
20240214,131200,3966482160,9820,9830,9830,9820,303
20240214,131100,3963504920,9830,9830,9830,9830,352
20240214,131000,3960044760,9830,9820,9830,9800,372
20240214,130900,3956393220,9800,9820,9830,9800,1024
20240214,130800,3946338720,9810,9830,9830,9810,296
20240214,130700,3943432900,9830,9810,9830,9810,1090
20240214,130600,3932719570,9800,9820,9820,9800,477
20240214,130500,3928041730,9810,9820,9830,9810,1215
20240214,130400,3916113890,9810,9800,9810,9790,937
20240214,130300,3906926490,9800,9800,9800,9790,550
20240214,130200,3901537560,9790,9780,9800,9780,904
20240214,130100,3892683770,9780,9800,9800,9780,568
20240214,130000,3887123400,9800,9790,9800,9790,545
20240214,125900,3881785080,9790,9790,9800,9790,297
20240214,125800,3878877020,9790,9800,9800,9790,501
20240214,125700,3873969070,9800,9780,9800,9770,374
20240214,125600,3870310000,9770,9750,9770,9750,534
20240214,125500,3865096110,9760,9730,9760,9720,434
20240214,125400,3860874860,9730,9770,9770,9720,1144
20240214,125300,3849739330,9770,9790,9790,9760,330
20240214,125200,3846512530,9800,9800,9800,9780,716
20240214,125100,3839501010,9810,9810,9810,9800,745
20240214,125000,3832196350,9810,9810,9820,9810,653
20240214,124900,3825787030,9810,9820,9820,9810,205
20240214,124800,3823775740,9810,9810,9810,9800,754
20240214,124700,3816384680,9810,9810,9810,9810,178
20240214,124600,3814638500,9810,9800,9810,9800,598
20240214,124500,3808773390,9800,9800,9800,9760,477
20240214,124400,3804102460,9790,9800,9800,9790,479
20240214,124300,3799408290,9810,9770,9810,9770,665
20240214,124200,3792900610,9770,9780,9780,9770,566
20240214,124100,3787367770,9790,9790,9800,9780,650
20240214,124000,3781000310,9800,9820,9820,9800,894
20240214,123900,3772235120,9820,9830,9830,9820,357
20240214,123800,3768727980,9820,9810,9820,9810,548
20240214,123700,3763348810,9800,9820,9820,9800,1089
20240214,123600,3752668470,9820,9820,9820,9810,116
20240214,123500,3751529360,9820,9820,9820,9820,496
20240214,123400,3746658640,9810,9810,9810,9800,720
20240214,123300,3739598330,9820,9820,9830,9810,604
20240214,123200,3733666710,9800,9840,9840,9800,618
20240214,123100,3727597070,9840,9840,9840,9820,489
20240214,123000,3722790270,9820,9800,9820,9800,873
20240214,122900,3714225130,9800,9810,9820,9800,1625
20240214,122800,3698294460,9820,9830,9840,9820,427
20240214,122700,3694095320,9840,9850,9850,9830,815
20240214,122600,3686076650,9850,9850,9860,9850,823
20240214,122500,3677965000,9850,9860,9860,9850,1051
20240214,122400,3667607220,9860,9860,9860,9850,2027
20240214,122300,3647622360,9860,9840,9860,9840,1717
20240214,122200,3630712410,9840,9830,9840,9820,781
20240214,122100,3623033990,9830,9820,9830,9800,467
20240214,122000,3618447100,9820,9840,9840,9800,403
20240214,121900,3614485880,9830,9780,9830,9780,5364
20240214,121800,3561912130,9770,9770,9770,9760,1371
20240214,121700,3548517590,9760,9770,9770,9760,537
20240214,121600,3543271110,9770,9760,9770,9760,259
20240214,121500,3540741010,9760,9760,9760,9750,627
20240214,121400,3534621510,9760,9760,9770,9760,780
20240214,121300,3527003240,9760,9760,9770,9760,576
20240214,121200,3521379730,9760,9760,9770,9750,210
20240214,121100,3519328690,9760,9750,9760,9750,656
20240214,121000,3512926190,9750,9750,9760,9750,1186
20240214,120900,3501359480,9750,9750,9750,9750,265
20240214,120800,3498775730,9750,9740,9760,9740,200
20240214,120700,3496826730,9740,9730,9740,9700,666
20240214,120600,3490345520,9740,9730,9740,9710,339
20240214,120500,3487044450,9730,9730,9740,9730,455
20240214,120400,3482614600,9740,9730,9740,9730,494
20240214,120300,3477803050,9710,9730,9730,9710,265
20240214,120200,3475229140,9710,9700,9750,9700,206
20240214,120100,3473228740,9700,9760,9760,9700,909
20240214,120000,3464369160,9750,9770,9770,9750,285
20240214,115900,3461586230,9780,9780,9780,9770,636
20240214,115800,3455367700,9780,9750,9780,9750,619
20240214,115700,3449323820,9760,9760,9760,9760,370
20240214,115600,3445712620,9700,9760,9760,9700,620
20240214,115500,3439667600,9750,9750,9760,9750,343
20240214,115400,3436323220,9750,9750,9750,9750,932
20240214,115300,3427236220,9750,9730,9750,9730,818
20240214,115200,3419266230,9730,9720,9730,9720,252
20240214,115100,3416815160,9720,9720,9720,9720,190
20240214,115000,3414968360,9720,9720,9730,9720,660
20240214,114900,3408552950,9720,9710,9720,9700,463
20240214,114800,3404056970,9710,9730,9730,9680,632
20240214,114700,3397923540,9730,9730,9740,9730,513
20240214,114600,3392931080,9700,9720,9720,9700,414
20240214,114500,3388914670,9730,9740,9740,9730,443
20240214,114400,3384601480,9740,9750,9750,9730,578
20240214,114300,3378973230,9740,9760,9770,9740,827
20240214,114200,3370912770,9760,9750,9760,9750,1692
20240214,114100,3354400340,9750,9710,9750,9690,938
20240214,114000,3345266420,9700,9740,9740,9700,363
20240214,113900,3341732820,9740,9750,9750,9730,798
20240214,113800,3333962110,9740,9750,9750,9730,1418
20240214,113700,3320159960,9750,9740,9750,9740,558
20240214,113600,3314722930,9740,9730,9740,9730,1384
20240214,113500,3301253490,9710,9710,9730,9700,1708
20240214,113400,3284661360,9710,9680,9710,9680,1638
20240214,113300,3268777140,9670,9660,9680,9650,940
20240214,113200,3259684670,9650,9670,9670,9650,319
20240214,113100,3256600090,9670,9660,9670,9660,60
20240214,113000,3256020050,9670,9670,9680,9660,683
20240214,112900,3249411490,9680,9660,9680,9660,412
20240214,112800,3245424470,9660,9660,9680,9660,680
20240214,112700,3238852290,9650,9630,9650,9630,1221
20240214,112600,3227079810,9640,9620,9640,9620,462
20240214,112500,3222629930,9610,9590,9610,9590,415
20240214,112400,3218646300,9600,9530,9600,9530,830
20240214,112300,3210707630,9540,9570,9570,9540,943
20240214,112200,3201699750,9580,9580,9590,9550,597
20240214,112100,3195994130,9570,9560,9570,9550,1825
20240214,112000,3178550230,9560,9550,9570,9550,709
20240214,111900,3171772050,9570,9570,9580,9550,1172
20240214,111800,3160572570,9580,9590,9590,9580,112
20240214,111700,3159499020,9600,9600,9600,9590,713
20240214,111600,3152660090,9600,9610,9620,9580,973
20240214,111500,3143319070,9620,9630,9630,9620,286
20240214,111400,3140566520,9630,9560,9640,9540,465
20240214,111300,3136107980,9550,9620,9660,9550,1844
20240214,111200,3118422850,9620,9650,9670,9620,650
20240214,111100,3112161730,9630,9620,9630,9620,359
20240214,111000,3108705060,9620,9590,9620,9590,1854
20240214,110900,3090901440,9590,9510,9590,9500,414
20240214,110800,3086942410,9510,9520,9550,9420,4202
20240214,110700,3047050290,9520,9540,9540,9490,1371
20240214,110600,3034009290,9550,9570,9570,9550,3357
20240214,110500,3001904270,9580,9590,9590,9580,517
20240214,110400,2996947980,9590,9600,9600,9570,713
20240214,110300,2990116030,9600,9520,9600,9510,1899
20240214,110200,2971994670,9520,9530,9530,9520,440
20240214,110100,2967801480,9500,9560,9560,9500,3597
20240214,110000,2933525340,9560,9580,9580,9560,519
20240214,105900,2928555210,9580,9570,9600,9570,1371
20240214,105800,2915420420,9580,9590,9590,9570,1291
20240214,105700,2903057430,9580,9620,9620,9580,1724
20240214,105600,2886502200,9620,9630,9640,9610,785
20240214,105500,2878940530,9630,9610,9630,9590,935
20240214,105400,2869959520,9600,9720,9720,9580,3346
20240214,105300,2837727620,9730,9670,9730,9660,6977
20240214,105200,2770160540,9660,9710,9710,9660,3316
20240214,105100,2738052000,9710,9710,9730,9680,1927
20240214,105000,2719362570,9700,9720,9730,9700,1540
20240214,104900,2704401280,9690,9780,9780,9670,5078
20240214,104800,2655162690,9780,9830,9830,9770,3239
20240214,104700,2623479700,9840,9810,9840,9790,2164
20240214,104600,2602267760,9810,9840,9850,9790,6554
20240214,104500,2537937990,9850,9870,9870,9840,2945
20240214,104400,2508914700,9870,9840,9870,9840,2673
20240214,104300,2482550280,9850,9810,9850,9810,2547
20240214,104200,2457520580,9800,9800,9800,9780,973
20240214,104100,2447989270,9800,9770,9800,9760,1079
20240214,104000,2437420860,9770,9820,9820,9750,5942
20240214,103900,2379299130,9820,9770,9820,9770,4736
20240214,103800,2332955610,9770,9770,9780,9770,932
20240214,103700,2323847570,9780,9800,9800,9770,1480
20240214,103600,2309357410,9770,9790,9800,9740,2999
20240214,103500,2280060400,9780,9790,9810,9780,7089
20240214,103400,2210623920,9780,9710,9800,9710,5137
20240214,103300,2160453180,9720,9710,9720,9700,1836
20240214,103200,2142620530,9710,9690,9710,9680,1785
20240214,103100,2125318340,9680,9700,9710,9680,1377
20240214,103000,2111979760,9700,9730,9750,9680,4519
20240214,102900,2068060010,9720,9700,9730,9680,5661
20240214,102800,2013125790,9700,9690,9700,9680,1634
20240214,102700,1997283050,9680,9680,9690,9660,1013
20240214,102600,1987475700,9680,9650,9680,9630,2889
20240214,102500,1959577310,9650,9620,9650,9620,1114
20240214,102400,1948845810,9630,9650,9650,9590,1366
20240214,102300,1935709420,9650,9680,9700,9570,6708
20240214,102200,1870774400,9690,9650,9690,9650,3687
20240214,102100,1835096290,9640,9560,9650,9550,11671
20240214,102000,1723201510,9560,9560,9560,9550,425
20240214,101900,1719139050,9560,9550,9560,9550,854
20240214,101800,1710976650,9560,9560,9560,9550,1995
20240214,101700,1691904570,9550,9540,9560,9540,2842
20240214,101600,1664765900,9550,9550,9550,9540,998
20240214,101500,1655236440,9540,9500,9540,9500,2157
20240214,101400,1634680650,9500,9510,9520,9500,1268
20240214,101300,1622626110,9500,9500,9510,9500,463
20240214,101200,1618227380,9510,9480,9510,9480,896
20240214,101100,1609717950,9480,9500,9500,9480,5656
20240214,101000,1555995560,9500,9500,9500,9490,605
20240214,100900,1550248070,9490,9490,9490,9490,698
20240214,100800,1543624050,9480,9490,9490,9480,366
20240214,100700,1540154160,9480,9490,9500,9480,593
20240214,100600,1534525530,9500,9500,9500,9490,233
20240214,100500,1532312590,9490,9450,9490,9450,1146
20240214,100400,1521440070,9440,9440,9440,9420,381
20240214,100300,1517845430,9440,9440,9440,9420,111
20240214,100200,1516797750,9440,9420,9440,9420,779
20240214,100100,1509455470,9410,9430,9430,9400,1173
20240214,100000,1498411510,9430,9490,9500,9430,1719
20240214,095900,1482167660,9490,9480,9500,9460,1132
20240214,095800,1471437010,9490,9410,9490,9410,1531
20240214,095700,1456996410,9410,9450,9450,9410,2009
20240214,095600,1438066230,9450,9460,9460,9430,995
20240214,095500,1428665150,9490,9550,9550,9450,7649
20240214,095400,1355874240,9540,9500,9550,9490,5557
20240214,095300,1303015940,9480,9490,9500,9470,2442
20240214,095200,1279853840,9490,9390,9500,9390,7617
20240214,095100,1207771680,9390,9410,9410,9390,955
20240214,095000,1198795700,9420,9420,9420,9400,277
20240214,094900,1196189000,9420,9380,9420,9380,1516
20240214,094800,1181949520,9370,9360,9370,9320,1793
20240214,094700,1165169170,9300,9360,9360,9300,2658
20240214,094600,1140392430,9360,9360,9360,9340,456
20240214,094500,1136126700,9360,9370,9390,9350,1504
20240214,094400,1122048150,9370,9400,9420,9370,5082
20240214,094300,1074314580,9400,9440,9440,9380,1789
20240214,094200,1057482520,9420,9440,9480,9400,3324
20240214,094100,1026084270,9440,9390,9440,9380,7668
20240214,094000,954000300,9390,9330,9390,9330,2898
20240214,093900,926882820,9320,9330,9340,9300,1703
20240214,093800,911035460,9320,9320,9330,9310,2241
20240214,093700,890138370,9300,9290,9300,9290,2413
20240214,093600,867699570,9290,9240,9290,9240,2053
20240214,093500,848698240,9240,9200,9240,9200,1563
20240214,093400,834291020,9200,9280,9280,9160,8509
20240214,093300,755867560,9280,9280,9290,9270,1575
20240214,093200,741257810,9280,9320,9340,9270,3552
20240214,093100,708203190,9330,9340,9350,9300,2474
20240214,093000,685155170,9350,9340,9360,9310,1618
20240214,092900,670043710,9340,9250,9340,9250,4405
20240214,092800,629076150,9230,9260,9280,9230,3236
20240214,092700,599112270,9270,9220,9280,9220,3658
20240214,092600,565299480,9220,9200,9220,9200,4027
20240214,092500,528224490,9200,9180,9200,9180,580
20240214,092400,522889680,9170,9180,9180,9170,166
20240214,092300,521365810,9180,9160,9180,9150,438
20240214,092200,517353780,9140,9170,9170,9140,737
20240214,092100,510615840,9180,9180,9180,9150,205
20240214,092000,508739910,9190,9180,9190,9150,36
20240214,091900,508409630,9200,9210,9210,9190,231
20240214,091800,506285020,9210,9200,9210,9200,1749
20240214,091700,490182770,9200,9170,9200,9170,3609
20240214,091600,457044060,9170,9130,9170,9120,985
20240214,091500,448030150,9130,9110,9130,9090,1594
20240214,091400,433521220,9110,9130,9130,9110,392
20240214,091300,429946260,9140,9110,9140,9100,922
20240214,091200,421549810,9110,9110,9110,9100,563
20240214,091100,416420980,9110,9120,9120,9110,314
20240214,091000,413557520,9120,9120,9140,9120,739
20240214,090900,406813780,9120,9110,9120,9100,93
20240214,090800,405966990,9100,9100,9110,9100,205
20240214,090700,404101470,9110,9130,9150,9080,3707
20240214,090600,370338860,9150,9150,9180,9140,1330
20240214,090500,358169640,9190,9180,9190,9130,2554
20240214,090400,334704250,9180,9100,9180,9060,6142
20240214,090300,278589960,9090,9190,9220,9080,8989
20240214,090200,196409800,9110,9020,9190,8910,7909
20240214,090100,124732590,9020,9090,9150,9020,8576
20240214,090000,46981900,9090,9050,9250,9050,4855