KissMeData/175140/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,202600,771442030,5080,5080,5080,5080,409
20240214,202500,771442030,5080,5080,5080,5080,0
20240214,202400,771442030,5080,5080,5080,5080,0
20240214,202300,771442030,5080,5080,5080,5080,0
20240214,202200,771442030,5080,5080,5080,5080,0
20240214,202100,771442030,5080,5080,5080,5080,0
20240214,202000,771442030,5080,5080,5080,5080,0
20240214,201900,771442030,5080,5080,5080,5080,0
20240214,201800,771442030,5080,5080,5080,5080,0
20240214,201700,771442030,5080,5080,5080,5080,0
20240214,201600,771442030,5080,5080,5080,5080,0
20240214,201500,771442030,5080,5080,5080,5080,0
20240214,201400,771442030,5080,5080,5080,5080,0
20240214,201300,771442030,5080,5080,5080,5080,0
20240214,201200,771442030,5080,5080,5080,5080,0
20240214,201100,771442030,5080,5080,5080,5080,0
20240214,201000,771442030,5080,5080,5080,5080,0
20240214,200900,771442030,5080,5080,5080,5080,0
20240214,200800,771442030,5080,5080,5080,5080,0
20240214,200700,771442030,5080,5080,5080,5080,0
20240214,200600,771442030,5080,5080,5080,5080,0
20240214,200500,771442030,5080,5080,5080,5080,0
20240214,200400,771442030,5080,5080,5080,5080,0
20240214,200300,771442030,5080,5080,5080,5080,0
20240214,200200,771442030,5080,5080,5080,5080,0
20240214,200100,771442030,5080,5080,5080,5080,0
20240214,200000,771442030,5080,5080,5080,5080,0
20240214,195900,771442030,5080,5080,5080,5080,0
20240214,195800,771442030,5080,5080,5080,5080,0
20240214,195700,771442030,5080,5080,5080,5080,0
20240214,195600,771442030,5080,5080,5080,5080,409
20240214,195500,771442030,5080,5080,5080,5080,0
20240214,195400,771442030,5080,5080,5080,5080,0
20240214,195300,771442030,5080,5080,5080,5080,0
20240214,195200,771442030,5080,5080,5080,5080,0
20240214,195100,771442030,5080,5080,5080,5080,0
20240214,195000,771442030,5080,5080,5080,5080,0
20240214,194900,771442030,5080,5080,5080,5080,0
20240214,194800,771442030,5080,5080,5080,5080,0
20240214,194700,771442030,5080,5080,5080,5080,0
20240214,194600,771442030,5080,5080,5080,5080,0
20240214,194500,771442030,5080,5080,5080,5080,0
20240214,194400,771442030,5080,5080,5080,5080,0
20240214,194300,771442030,5080,5080,5080,5080,0
20240214,194200,771442030,5080,5080,5080,5080,0
20240214,194100,771442030,5080,5080,5080,5080,0
20240214,194000,771442030,5080,5080,5080,5080,0
20240214,193900,771442030,5080,5080,5080,5080,0
20240214,193800,771442030,5080,5080,5080,5080,0
20240214,193700,771442030,5080,5080,5080,5080,0
20240214,193600,771442030,5080,5080,5080,5080,0
20240214,193500,771442030,5080,5080,5080,5080,0
20240214,193400,771442030,5080,5080,5080,5080,0
20240214,193300,771442030,5080,5080,5080,5080,0
20240214,193200,771442030,5080,5080,5080,5080,0
20240214,193100,771442030,5080,5080,5080,5080,0
20240214,193000,771442030,5080,5080,5080,5080,0
20240214,192900,771442030,5080,5080,5080,5080,0
20240214,192800,771442030,5080,5080,5080,5080,0
20240214,192700,771442030,5080,5080,5080,5080,0
20240214,192600,771442030,5080,5080,5080,5080,409
20240214,192500,771442030,5080,5080,5080,5080,0
20240214,192400,771442030,5080,5080,5080,5080,0
20240214,192300,771442030,5080,5080,5080,5080,0
20240214,192200,771442030,5080,5080,5080,5080,0
20240214,192100,771442030,5080,5080,5080,5080,0
20240214,192000,771442030,5080,5080,5080,5080,0
20240214,191900,771442030,5080,5080,5080,5080,0
20240214,191800,771442030,5080,5080,5080,5080,0
20240214,191700,771442030,5080,5080,5080,5080,0
20240214,191600,771442030,5080,5080,5080,5080,0
20240214,191500,771442030,5080,5080,5080,5080,0
20240214,191400,771442030,5080,5080,5080,5080,0
20240214,191300,771442030,5080,5080,5080,5080,0
20240214,191200,771442030,5080,5080,5080,5080,0
20240214,191100,771442030,5080,5080,5080,5080,0
20240214,191000,771442030,5080,5080,5080,5080,0
20240214,190900,771442030,5080,5080,5080,5080,0
20240214,190800,771442030,5080,5080,5080,5080,0
20240214,190700,771442030,5080,5080,5080,5080,0
20240214,190600,771442030,5080,5080,5080,5080,0
20240214,190500,771442030,5080,5080,5080,5080,0
20240214,190400,771442030,5080,5080,5080,5080,0
20240214,190300,771442030,5080,5080,5080,5080,0
20240214,190200,771442030,5080,5080,5080,5080,0
20240214,190100,771442030,5080,5080,5080,5080,0
20240214,190000,771442030,5080,5080,5080,5080,0
20240214,185900,771442030,5080,5080,5080,5080,0
20240214,185800,771442030,5080,5080,5080,5080,0
20240214,185700,771442030,5080,5080,5080,5080,0
20240214,185600,771442030,5080,5080,5080,5080,409
20240214,185500,771442030,5080,5080,5080,5080,0
20240214,185400,771442030,5080,5080,5080,5080,0
20240214,185300,771442030,5080,5080,5080,5080,0
20240214,185200,771442030,5080,5080,5080,5080,0
20240214,185100,771442030,5080,5080,5080,5080,0
20240214,185000,771442030,5080,5080,5080,5080,0
20240214,184900,771442030,5080,5080,5080,5080,0
20240214,184800,771442030,5080,5080,5080,5080,0
20240214,184700,771442030,5080,5080,5080,5080,0
20240214,184600,771442030,5080,5080,5080,5080,0
20240214,184500,771442030,5080,5080,5080,5080,0
20240214,184400,771442030,5080,5080,5080,5080,0
20240214,184300,771442030,5080,5080,5080,5080,0
20240214,184200,771442030,5080,5080,5080,5080,0
20240214,184100,771442030,5080,5080,5080,5080,0
20240214,184000,771442030,5080,5080,5080,5080,0
20240214,183900,771442030,5080,5080,5080,5080,0
20240214,183800,771442030,5080,5080,5080,5080,0
20240214,183700,771442030,5080,5080,5080,5080,0
20240214,183600,771442030,5080,5080,5080,5080,0
20240214,183500,771442030,5080,5080,5080,5080,0
20240214,183400,771442030,5080,5080,5080,5080,0
20240214,183300,771442030,5080,5080,5080,5080,0
20240214,183200,771442030,5080,5080,5080,5080,0
20240214,183100,771442030,5080,5080,5080,5080,0
20240214,183000,771442030,5080,5080,5080,5080,0
20240214,182900,771442030,5080,5080,5080,5080,0
20240214,182800,771442030,5080,5080,5080,5080,0
20240214,182700,771442030,5080,5080,5080,5080,0
20240214,182600,771442030,5080,5080,5080,5080,409
20240214,182500,771442030,5080,5080,5080,5080,0
20240214,182400,771442030,5080,5080,5080,5080,0
20240214,182300,771442030,5080,5080,5080,5080,0
20240214,182200,771442030,5080,5080,5080,5080,0
20240214,182100,771442030,5080,5080,5080,5080,0
20240214,182000,771442030,5080,5080,5080,5080,0
20240214,181900,771442030,5080,5080,5080,5080,0
20240214,181800,771442030,5080,5080,5080,5080,0
20240214,181700,771442030,5080,5080,5080,5080,0
20240214,181600,771442030,5080,5080,5080,5080,0
20240214,181500,771442030,5080,5080,5080,5080,0
20240214,181400,771442030,5080,5080,5080,5080,0
20240214,181300,771442030,5080,5080,5080,5080,0
20240214,181200,771442030,5080,5080,5080,5080,0
20240214,181100,771442030,5080,5080,5080,5080,0
20240214,181000,771442030,5080,5080,5080,5080,0
20240214,180900,771442030,5080,5080,5080,5080,0
20240214,180800,771442030,5080,5080,5080,5080,0
20240214,180700,771442030,5080,5080,5080,5080,0
20240214,180600,771442030,5080,5080,5080,5080,0
20240214,180500,771442030,5080,5080,5080,5080,0
20240214,180400,771442030,5080,5080,5080,5080,0
20240214,180300,771442030,5080,5080,5080,5080,0
20240214,180200,771442030,5080,5080,5080,5080,0
20240214,180100,771442030,5080,5080,5080,5080,0
20240214,180000,771442030,5080,5080,5080,5080,0
20240214,175900,771442030,5080,5080,5080,5080,0
20240214,175800,771442030,5080,5080,5080,5080,0
20240214,175700,771442030,5080,5080,5080,5080,0
20240214,175600,771442030,5080,5080,5080,5080,409
20240214,175500,771442030,5080,5080,5080,5080,0
20240214,175400,771442030,5080,5080,5080,5080,0
20240214,175300,771442030,5080,5080,5080,5080,0
20240214,175200,771442030,5080,5080,5080,5080,0
20240214,175100,771442030,5080,5080,5080,5080,0
20240214,175000,771442030,5080,5080,5080,5080,0
20240214,174900,771442030,5080,5080,5080,5080,0
20240214,174800,771442030,5080,5080,5080,5080,0
20240214,174700,771442030,5080,5080,5080,5080,0
20240214,174600,771442030,5080,5080,5080,5080,0
20240214,174500,771442030,5080,5080,5080,5080,0
20240214,174400,771442030,5080,5080,5080,5080,0
20240214,174300,771442030,5080,5080,5080,5080,0
20240214,174200,771442030,5080,5080,5080,5080,0
20240214,174100,771442030,5080,5080,5080,5080,0
20240214,174000,771442030,5080,5080,5080,5080,0
20240214,173900,771442030,5080,5080,5080,5080,0
20240214,173800,771442030,5080,5080,5080,5080,0
20240214,173700,771442030,5080,5080,5080,5080,0
20240214,173600,771442030,5080,5080,5080,5080,0
20240214,173500,771442030,5080,5080,5080,5080,0
20240214,173400,771442030,5080,5080,5080,5080,0
20240214,173300,771442030,5080,5080,5080,5080,0
20240214,173200,771442030,5080,5080,5080,5080,0
20240214,173100,771442030,5080,5080,5080,5080,0
20240214,173000,771442030,5080,5080,5080,5080,0
20240214,172900,771442030,5080,5080,5080,5080,0
20240214,172800,771442030,5080,5080,5080,5080,0
20240214,172700,771442030,5080,5080,5080,5080,0
20240214,172600,771442030,5080,5080,5080,5080,409
20240214,172500,771442030,5080,5080,5080,5080,0
20240214,172400,771442030,5080,5080,5080,5080,0
20240214,172300,771442030,5080,5080,5080,5080,0
20240214,172200,771442030,5080,5080,5080,5080,0
20240214,172100,771442030,5080,5080,5080,5080,0
20240214,172000,771442030,5080,5080,5080,5080,0
20240214,171900,771442030,5080,5080,5080,5080,0
20240214,171800,771442030,5080,5080,5080,5080,0
20240214,171700,771442030,5080,5080,5080,5080,0
20240214,171600,771442030,5080,5080,5080,5080,0
20240214,171500,771442030,5080,5080,5080,5080,0
20240214,171400,771442030,5080,5080,5080,5080,0
20240214,171300,771442030,5080,5080,5080,5080,0
20240214,171200,771442030,5080,5080,5080,5080,0
20240214,171100,771442030,5080,5080,5080,5080,0
20240214,171000,771442030,5080,5080,5080,5080,0
20240214,170900,771442030,5080,5080,5080,5080,0
20240214,170800,771442030,5080,5080,5080,5080,0
20240214,170700,771442030,5080,5080,5080,5080,0
20240214,170600,771442030,5080,5080,5080,5080,0
20240214,170500,771442030,5080,5080,5080,5080,0
20240214,170400,771442030,5080,5080,5080,5080,0
20240214,170300,771442030,5080,5080,5080,5080,0
20240214,170200,771442030,5080,5080,5080,5080,0
20240214,170100,771442030,5080,5080,5080,5080,0
20240214,170000,771442030,5080,5080,5080,5080,0
20240214,165900,771442030,5080,5080,5080,5080,0
20240214,165800,771442030,5080,5080,5080,5080,0
20240214,165700,771442030,5080,5080,5080,5080,0
20240214,165600,771442030,5080,5080,5080,5080,409
20240214,165500,771442030,5080,5080,5080,5080,0
20240214,165400,771442030,5080,5080,5080,5080,0
20240214,165300,771442030,5080,5080,5080,5080,0
20240214,165200,771442030,5080,5080,5080,5080,0
20240214,165100,771442030,5080,5080,5080,5080,0
20240214,165000,771442030,5080,5080,5080,5080,0
20240214,164900,771442030,5080,5080,5080,5080,0
20240214,164800,771442030,5080,5080,5080,5080,0
20240214,164700,771442030,5080,5080,5080,5080,0
20240214,164600,771442030,5080,5080,5080,5080,0
20240214,164500,771442030,5080,5080,5080,5080,0
20240214,164400,771442030,5080,5080,5080,5080,0
20240214,164300,771442030,5080,5080,5080,5080,0
20240214,164200,771442030,5080,5080,5080,5080,0
20240214,164100,771442030,5080,5080,5080,5080,0
20240214,164000,771442030,5080,5080,5080,5080,0
20240214,163900,771442030,5080,5080,5080,5080,0
20240214,163800,771442030,5080,5080,5080,5080,0
20240214,163700,771442030,5080,5080,5080,5080,0
20240214,163600,771442030,5080,5080,5080,5080,0
20240214,163500,771442030,5080,5080,5080,5080,0
20240214,163400,771442030,5080,5080,5080,5080,0
20240214,163300,771442030,5080,5080,5080,5080,0
20240214,163200,771442030,5080,5080,5080,5080,0
20240214,163100,771442030,5080,5080,5080,5080,0
20240214,163000,771442030,5080,5080,5080,5080,0
20240214,162900,771442030,5080,5080,5080,5080,0
20240214,162800,771442030,5080,5080,5080,5080,0
20240214,162700,771442030,5080,5080,5080,5080,0
20240214,162600,771442030,5080,5080,5080,5080,409
20240214,162500,771442030,5080,5080,5080,5080,0
20240214,162400,771442030,5080,5080,5080,5080,0
20240214,162300,771442030,5080,5080,5080,5080,0
20240214,162200,771442030,5080,5080,5080,5080,0
20240214,162100,771442030,5080,5080,5080,5080,0
20240214,162000,771442030,5080,5080,5080,5080,0
20240214,161900,771442030,5080,5080,5080,5080,0
20240214,161800,771442030,5080,5080,5080,5080,0
20240214,161700,771442030,5080,5080,5080,5080,0
20240214,161600,771442030,5080,5080,5080,5080,0
20240214,161500,771442030,5080,5080,5080,5080,0
20240214,161400,771442030,5080,5080,5080,5080,0
20240214,161300,771442030,5080,5080,5080,5080,0
20240214,161200,771442030,5080,5080,5080,5080,0
20240214,161100,771442030,5080,5080,5080,5080,0
20240214,161000,771442030,5080,5080,5080,5080,0
20240214,160900,771442030,5080,5080,5080,5080,0
20240214,160800,771442030,5080,5080,5080,5080,0
20240214,160700,771442030,5080,5080,5080,5080,0
20240214,160600,771442030,5080,5080,5080,5080,0
20240214,160500,771442030,5080,5080,5080,5080,0
20240214,160400,771442030,5080,5080,5080,5080,0
20240214,160300,771442030,5080,5080,5080,5080,0
20240214,160200,771442030,5080,5080,5080,5080,0
20240214,160100,771442030,5080,5080,5080,5080,0
20240214,160000,771442030,5080,5080,5080,5080,0
20240214,155900,771442030,5080,5080,5080,5080,0
20240214,155800,771442030,5080,5080,5080,5080,0
20240214,155700,771442030,5080,5080,5080,5080,0
20240214,155600,771442030,5080,5080,5080,5080,409
20240214,155500,771442030,5080,5080,5080,5080,0
20240214,155400,771442030,5080,5080,5080,5080,0
20240214,155300,771442030,5080,5080,5080,5080,0
20240214,155200,771442030,5080,5080,5080,5080,0
20240214,155100,771442030,5080,5080,5080,5080,0
20240214,155000,771442030,5080,5080,5080,5080,0
20240214,154900,771442030,5080,5080,5080,5080,0
20240214,154800,771442030,5080,5080,5080,5080,0
20240214,154700,771442030,5080,5080,5080,5080,0
20240214,154600,771442030,5080,5080,5080,5080,0
20240214,154500,771442030,5080,5080,5080,5080,0
20240214,154400,771442030,5080,5080,5080,5080,0
20240214,154300,771442030,5080,5080,5080,5080,0
20240214,154200,771442030,5080,5080,5080,5080,0
20240214,154100,771442030,5080,5080,5080,5080,0
20240214,154000,771442030,5080,5080,5080,5080,0
20240214,153900,771442030,5080,5080,5080,5080,0
20240214,153800,771442030,5080,5080,5080,5080,0
20240214,153700,771442030,5080,5080,5080,5080,0
20240214,153600,771442030,5080,5080,5080,5080,0
20240214,153500,771442030,5080,5080,5080,5080,0
20240214,153400,771442030,5080,5080,5080,5080,0
20240214,153300,771442030,5080,5080,5080,5080,0
20240214,153200,771442030,5080,5080,5080,5080,0
20240214,153100,771442030,5080,5080,5080,5080,0
20240214,153000,771442030,5080,5080,5080,5080,409
20240214,152900,769364310,5080,5080,5080,5080,0
20240214,152800,769364310,5080,5080,5080,5080,0
20240214,152700,769364310,5080,5080,5080,5080,0
20240214,152600,769364310,5080,5080,5080,5080,0
20240214,152500,769364310,5080,5080,5080,5080,0
20240214,152400,769364310,5080,5080,5080,5080,0
20240214,152300,769364310,5080,5080,5080,5080,0
20240214,152200,769364310,5080,5080,5080,5080,0
20240214,152100,769364310,5080,5080,5080,5080,0
20240214,152000,769364310,5080,5080,5080,5080,0
20240214,151900,769364310,5080,5080,5080,5080,10
20240214,151800,769313510,5080,5080,5080,5080,0
20240214,151700,769313510,5080,5080,5080,5080,0
20240214,151600,769313510,5080,5070,5080,5000,25006
20240214,151500,644121790,5060,5060,5060,5060,0
20240214,151400,644121790,5060,5060,5060,5060,1300
20240214,151300,637543790,5090,5090,5090,5090,0
20240214,151200,637543790,5090,5090,5090,5090,0
20240214,151100,637543790,5090,5090,5090,5090,1
20240214,151000,637538700,5090,5090,5090,5090,0
20240214,150900,637538700,5090,5080,5090,5080,1546
20240214,150800,629685010,5060,5060,5060,5060,200
20240214,150700,628673010,5060,5060,5060,5060,0
20240214,150600,628673010,5060,5060,5060,5060,0
20240214,150500,628673010,5060,5060,5060,5060,150
20240214,150400,627914010,5060,5060,5060,5060,0
20240214,150300,627914010,5060,5060,5060,5060,0
20240214,150200,627914010,5060,5060,5060,5060,0
20240214,150100,627914010,5060,5060,5060,5060,38
20240214,150000,627721730,5070,5070,5070,5070,0
20240214,145900,627721730,5070,5070,5070,5070,0
20240214,145800,627721730,5070,5070,5070,5070,0
20240214,145700,627721730,5070,5070,5070,5070,0
20240214,145600,627721730,5070,5070,5070,5070,0
20240214,145500,627721730,5070,5070,5070,5070,6
20240214,145400,627691310,5070,5070,5070,5070,551
20240214,145300,624897740,5080,5080,5080,5080,0
20240214,145200,624897740,5080,5080,5080,5080,0
20240214,145100,624897740,5080,5080,5080,5080,0
20240214,145000,624897740,5080,5080,5080,5080,0
20240214,144900,624897740,5080,5080,5080,5080,0
20240214,144800,624897740,5080,5080,5080,5080,94
20240214,144700,624420220,5060,5060,5060,5060,2050
20240214,144600,614047220,5060,5060,5060,5060,0
20240214,144500,614047220,5060,5060,5060,5060,0
20240214,144400,614047220,5060,5060,5060,5060,0
20240214,144300,614047220,5060,5070,5070,5050,397
20240214,144200,612038800,5070,5070,5070,5070,0
20240214,144100,612038800,5070,5060,5070,5060,3320
20240214,144000,595228500,5060,5050,5060,5050,400
20240214,143900,593208490,5050,5050,5050,5050,1
20240214,143800,593203440,5040,5040,5040,5040,0
20240214,143700,593203440,5040,5040,5040,5040,0
20240214,143600,593203440,5040,5040,5040,5040,0
20240214,143500,593203440,5040,5040,5040,5040,0
20240214,143400,593203440,5040,5040,5040,5040,99
20240214,143300,592704480,5040,5040,5040,5040,0
20240214,143200,592704480,5040,5040,5040,5040,245
20240214,143100,591469680,5040,5040,5040,5040,0
20240214,143000,591469680,5040,5040,5040,5040,0
20240214,142900,591469680,5040,5040,5040,5040,0
20240214,142800,591469680,5040,5040,5040,5040,2
20240214,142700,591459600,5030,5040,5040,5030,1380
20240214,142600,584509400,5040,5040,5040,5040,0
20240214,142500,584509400,5040,5040,5040,5040,20
20240214,142400,584408600,5040,5040,5040,5040,0
20240214,142300,584408600,5040,5040,5040,5040,0
20240214,142200,584408600,5040,5040,5040,5040,0
20240214,142100,584408600,5040,5040,5040,5040,1296
20240214,142000,577876760,5040,5040,5040,5040,0
20240214,141900,577876760,5040,5040,5040,5040,0
20240214,141800,577876760,5040,5040,5040,5040,0
20240214,141700,577876760,5040,5040,5040,5040,0
20240214,141600,577876760,5040,5040,5040,5040,0
20240214,141500,577876760,5040,5040,5040,5040,0
20240214,141400,577876760,5040,5040,5040,5040,1
20240214,141300,577871720,5030,5030,5030,5030,79
20240214,141200,577474350,5030,5030,5030,5030,0
20240214,141100,577474350,5030,5030,5030,5030,0
20240214,141000,577474350,5030,5030,5030,5030,134
20240214,140900,576800330,5040,5040,5040,5040,30
20240214,140800,576649130,5040,5040,5040,5040,0
20240214,140700,576649130,5040,5040,5040,5040,10
20240214,140600,576598730,5040,5040,5040,5040,100
20240214,140500,576094730,5040,5040,5040,5040,0
20240214,140400,576094730,5040,5040,5040,5040,0
20240214,140300,576094730,5040,5040,5040,5040,0
20240214,140200,576094730,5040,5040,5040,5040,568
20240214,140100,573232010,5050,5050,5050,5050,0
20240214,140000,573232010,5050,5050,5050,5050,10
20240214,135900,573181510,5040,5040,5040,5040,0
20240214,135800,573181510,5040,5040,5040,5040,0
20240214,135700,573181510,5040,5040,5040,5040,0
20240214,135600,573181510,5040,5040,5040,5040,49
20240214,135500,572934550,5050,5050,5050,5050,0
20240214,135400,572934550,5050,5050,5050,5050,1
20240214,135300,572929500,5030,5030,5030,5030,0
20240214,135200,572929500,5030,5030,5030,5030,0
20240214,135100,572929500,5030,5030,5030,5030,1
20240214,135000,572924470,5060,5060,5060,5060,0
20240214,134900,572924470,5060,5060,5060,5060,0
20240214,134800,572924470,5060,5060,5060,5060,0
20240214,134700,572924470,5060,5060,5060,5060,0
20240214,134600,572924470,5060,5060,5060,5060,0
20240214,134500,572924470,5060,5060,5060,5060,0
20240214,134400,572924470,5060,5060,5060,5060,0
20240214,134300,572924470,5060,5060,5060,5060,0
20240214,134200,572924470,5060,5060,5060,5060,0
20240214,134100,572924470,5060,5060,5060,5060,0
20240214,134000,572924470,5060,5060,5060,5060,0
20240214,133900,572924470,5060,5060,5060,5060,1
20240214,133800,572919410,5030,5030,5030,5030,1
20240214,133700,572914380,5040,5040,5040,5040,1000
20240214,133600,567874380,5040,5040,5040,5040,0
20240214,133500,567874380,5040,5040,5040,5040,0
20240214,133400,567874380,5040,5040,5040,5040,910
20240214,133300,563287980,5030,5030,5030,5030,82
20240214,133200,562875520,5040,5040,5040,5040,3036
20240214,133100,547574080,5040,5040,5040,5040,510
20240214,133000,545003680,5030,5070,5070,5020,1485
20240214,132900,537527170,5070,5070,5070,5070,0
20240214,132800,537527170,5070,5070,5070,5070,20
20240214,132700,537425770,5070,5070,5070,5070,70
20240214,132600,537070870,5070,5070,5070,5070,161
20240214,132500,536254600,5080,5090,5100,5080,1208
20240214,132400,530117910,5100,5100,5100,5100,927
20240214,132300,525390210,5100,5100,5100,5100,0
20240214,132200,525390210,5100,5100,5100,5100,305
20240214,132100,523834710,5100,5100,5100,5100,0
20240214,132000,523834710,5100,5100,5100,5100,728
20240214,131900,520121910,5100,5070,5100,5070,1738
20240214,131800,511277120,5070,5060,5070,5060,396
20240214,131700,509273170,5060,5060,5060,5060,197
20240214,131600,508276350,5060,5060,5060,5060,766
20240214,131500,504400390,5060,5060,5060,5060,1219
20240214,131400,498232250,5060,5020,5060,5020,3344
20240214,131300,481322010,5020,5020,5020,5020,0
20240214,131200,481322010,5020,5020,5020,5020,0
20240214,131100,481322010,5020,5020,5020,5020,0
20240214,131000,481322010,5020,5020,5020,5020,0
20240214,130900,481322010,5020,5020,5020,5020,0
20240214,130800,481322010,5020,5020,5020,5020,0
20240214,130700,481322010,5020,5020,5020,5020,0
20240214,130600,481322010,5020,5020,5020,5020,0
20240214,130500,481322010,5020,5020,5020,5020,0
20240214,130400,481322010,5020,5020,5020,5020,0
20240214,130300,481322010,5020,5020,5020,5020,200
20240214,130200,480318010,5060,5050,5060,5050,801
20240214,130100,476268260,5050,5050,5050,5050,0
20240214,130000,476268260,5050,5040,5050,5040,140
20240214,125900,475561440,5040,5040,5040,5040,0
20240214,125800,475561440,5040,5020,5040,5020,1690
20240214,125700,467072600,4995,4990,5020,4990,17517
20240214,125600,379466100,4990,4990,4990,4990,17
20240214,125500,379381270,4990,4990,4990,4990,0
20240214,125400,379381270,4990,4990,4990,4990,1
20240214,125300,379376280,4970,4970,4970,4970,0
20240214,125200,379376280,4970,4975,4975,4970,221
20240214,125100,378277100,4970,4970,4970,4970,0
20240214,125000,378277100,4970,4970,4970,4970,0
20240214,124900,378277100,4970,4970,4970,4970,0
20240214,124800,378277100,4970,4970,4970,4970,0
20240214,124700,378277100,4970,4970,4970,4970,0
20240214,124600,378277100,4970,4970,4970,4970,0
20240214,124500,378277100,4970,4970,4970,4970,0
20240214,124400,378277100,4970,4985,4990,4970,311
20240214,124300,376726400,4985,4985,4985,4985,0
20240214,124200,376726400,4985,4985,4985,4985,0
20240214,124100,376726400,4985,4985,4985,4985,486
20240214,124000,374303690,4975,4975,4975,4975,1
20240214,123900,374298715,4960,4960,4960,4960,1
20240214,123800,374293755,4955,4955,4955,4955,0
20240214,123700,374293755,4955,4955,4955,4955,0
20240214,123600,374293755,4955,4955,4955,4955,0
20240214,123500,374293755,4955,4955,4955,4955,0
20240214,123400,374293755,4955,4955,4955,4955,0
20240214,123300,374293755,4955,4955,4955,4955,0
20240214,123200,374293755,4955,4955,4955,4955,0
20240214,123100,374293755,4955,4955,4955,4955,0
20240214,123000,374293755,4955,4955,4955,4955,0
20240214,122900,374293755,4955,4955,4955,4955,0
20240214,122800,374293755,4955,4955,4955,4955,1
20240214,122700,374288800,4955,4955,4955,4955,1
20240214,122600,374283845,4955,4955,4955,4950,1600
20240214,122500,366356815,4955,4955,4955,4955,0
20240214,122400,366356815,4955,4955,4955,4955,0
20240214,122300,366356815,4955,4955,4955,4955,0
20240214,122200,366356815,4955,4955,4955,4955,1
20240214,122100,366351860,4955,4955,4955,4955,0
20240214,122000,366351860,4955,4955,4955,4955,0
20240214,121900,366351860,4955,4955,4955,4955,0
20240214,121800,366351860,4955,4955,4955,4955,0
20240214,121700,366351860,4955,4955,4955,4955,0
20240214,121600,366351860,4955,4955,4955,4955,498
20240214,121500,363884270,4975,4975,4975,4975,0
20240214,121400,363884270,4975,4975,4975,4975,0
20240214,121300,363884270,4975,4975,4975,4975,2001
20240214,121200,353929295,4975,4975,4975,4975,0
20240214,121100,353929295,4975,4975,4975,4975,1
20240214,121000,353924320,4955,4955,4955,4955,0
20240214,120900,353924320,4955,4955,4955,4955,0
20240214,120800,353924320,4955,4955,4955,4955,0
20240214,120700,353924320,4955,4955,4955,4955,0
20240214,120600,353924320,4955,4955,4955,4955,0
20240214,120500,353924320,4955,4955,4955,4955,0
20240214,120400,353924320,4955,4955,4955,4955,0
20240214,120300,353924320,4955,4970,4975,4955,88
20240214,120200,353487295,4975,4975,4975,4975,0
20240214,120100,353487295,4975,4975,4975,4975,300
20240214,120000,351994795,4985,4985,4985,4985,0
20240214,115900,351994795,4985,4985,4985,4985,0
20240214,115800,351994795,4985,4985,4985,4985,0
20240214,115700,351994795,4985,4975,4985,4975,500
20240214,115600,349502305,4985,4975,4985,4975,100
20240214,115500,349003825,4985,4985,4985,4985,0
20240214,115400,349003825,4985,4985,4985,4985,0
20240214,115300,349003825,4985,4985,4985,4985,0
20240214,115200,349003825,4985,4970,4985,4970,3
20240214,115100,348988895,4975,4970,4985,4970,5
20240214,115000,348964005,4985,4955,4985,4955,26
20240214,114900,348834970,4950,4950,4950,4950,0
20240214,114800,348834970,4950,4950,4950,4950,100
20240214,114700,348339970,4945,4945,4945,4945,0
20240214,114600,348339970,4945,4945,4945,4945,0
20240214,114500,348339970,4945,4945,4945,4945,0
20240214,114400,348339970,4945,4945,4945,4945,0
20240214,114300,348339970,4945,4945,4945,4945,0
20240214,114200,348339970,4945,4945,4945,4945,64
20240214,114100,348023490,4940,4945,4945,4940,230
20240214,114000,346886290,4945,4945,4945,4945,10
20240214,113900,346836840,4940,4945,4945,4940,1557
20240214,113800,339145210,4945,4945,4945,4945,51
20240214,113700,338893015,4945,4945,4945,4945,10
20240214,113600,338843565,4940,4945,4945,4940,2130
20240214,113500,328321040,4945,4955,4955,4945,8501
20240214,113400,286261065,4955,4950,4955,4950,171
20240214,113300,285414565,4950,4955,4955,4950,4972
20240214,113200,260793305,4955,4955,4955,4955,300
20240214,113100,259306805,4960,4955,4960,4955,96
20240214,113000,258831050,4960,4960,4960,4960,0
20240214,112900,258831050,4960,4955,4960,4955,869
20240214,112800,254525060,4960,4955,4960,4955,1610
20240214,112700,246547410,4955,4960,4960,4955,1906
20240214,112600,237102615,4960,4965,4965,4955,2122
20240214,112500,226576975,4965,4965,4965,4965,0
20240214,112400,226576975,4965,4965,4965,4965,0
20240214,112300,226576975,4965,4960,4965,4960,320
20240214,112200,224989725,4960,4970,4970,4960,2142
20240214,112100,214353560,4970,4970,4970,4970,0
20240214,112000,214353560,4970,4970,4970,4970,0
20240214,111900,214353560,4970,4970,4970,4970,0
20240214,111800,214353560,4970,4970,4970,4970,60
20240214,111700,214055360,4970,4975,4975,4970,10837
20240214,111600,160183010,4975,4975,4975,4975,0
20240214,111500,160183010,4975,4975,4975,4975,0
20240214,111400,160183010,4975,4975,4975,4975,165
20240214,111300,159362135,4975,4975,4975,4975,0
20240214,111200,159362135,4975,4975,4975,4975,0
20240214,111100,159362135,4975,4975,4975,4975,0
20240214,111000,159362135,4975,4975,4975,4975,80
20240214,110900,158964135,4975,4975,4975,4975,0
20240214,110800,158964135,4975,4975,4975,4975,0
20240214,110700,158964135,4975,4980,4980,4975,510
20240214,110600,156426645,4980,4980,4980,4980,0
20240214,110500,156426645,4980,4980,4980,4980,60
20240214,110400,156127845,4985,4980,4985,4980,513
20240214,110300,153570555,4980,4980,4980,4980,0
20240214,110200,153570555,4980,4980,4980,4980,1994
20240214,110100,143640435,4985,4985,4985,4985,0
20240214,110000,143640435,4985,4985,4985,4985,0
20240214,105900,143640435,4985,4985,4985,4985,0
20240214,105800,143640435,4985,4985,4985,4985,0
20240214,105700,143640435,4985,4985,4985,4985,538
20240214,105600,140958505,4990,4990,4990,4990,116
20240214,105500,140379665,4985,4985,4985,4985,97
20240214,105400,139896120,4980,4980,4980,4980,0
20240214,105300,139896120,4980,4980,4980,4980,0
20240214,105200,139896120,4980,4980,4980,4980,100
20240214,105100,139398120,4975,4980,4980,4975,323
20240214,105000,137790795,4980,4980,4980,4980,3126
20240214,104900,122223315,4985,4990,4990,4985,4195
20240214,104800,101302795,4990,4990,4990,4990,0
20240214,104700,101302795,4990,4990,4990,4990,0
20240214,104600,101302795,4990,4990,4990,4990,882
20240214,104500,96901615,4990,4990,4990,4990,0
20240214,104400,96901615,4990,4990,4990,4990,2
20240214,104300,96891635,4995,4995,4995,4995,3
20240214,104200,96876650,4990,4990,4990,4990,0
20240214,104100,96876650,4990,4990,4990,4990,0
20240214,104000,96876650,4990,4990,4990,4990,150
20240214,103900,96128150,4990,4990,4990,4990,10
20240214,103800,96078250,4995,5000,5000,4995,579
20240214,103700,93186140,5010,5010,5010,5010,2
20240214,103600,93176120,5000,5000,5000,5000,1
20240214,103500,93171120,5000,5000,5000,5000,0
20240214,103400,93171120,5000,5000,5000,5000,0
20240214,103300,93171120,5000,5000,5000,5000,5
20240214,103200,93146120,5010,5010,5010,5010,0
20240214,103100,93146120,5010,5000,5010,5000,220
20240214,103000,92044120,5000,5000,5000,5000,0
20240214,102900,92044120,5000,5000,5000,5000,0
20240214,102800,92044120,5000,5000,5000,5000,0
20240214,102700,92044120,5000,5000,5000,5000,0
20240214,102600,92044120,5000,5000,5000,5000,0
20240214,102500,92044120,5000,5000,5000,5000,0
20240214,102400,92044120,5000,5000,5000,5000,0
20240214,102300,92044120,5000,5000,5000,5000,20
20240214,102200,91944120,5000,5000,5000,5000,0
20240214,102100,91944120,5000,5000,5000,5000,4
20240214,102000,91924120,5000,5000,5000,5000,0
20240214,101900,91924120,5000,5010,5010,5000,108
20240214,101800,91383620,5010,5000,5010,5000,1000
20240214,101700,86376770,4990,4990,4990,4990,591
20240214,101600,83427680,4995,4995,4995,4995,0
20240214,101500,83427680,4995,4995,4995,4995,0
20240214,101400,83427680,4995,4995,4995,4995,139
20240214,101300,82733375,4995,4995,4995,4995,0
20240214,101200,82733375,4995,4995,4995,4995,0
20240214,101100,82733375,4995,4995,4995,4995,37
20240214,101000,82548560,4990,4990,4990,4990,215
20240214,100900,81475710,4990,5000,5000,4990,2686
20240214,100800,68063090,5010,5010,5010,5010,0
20240214,100700,68063090,5010,5010,5010,5010,0
20240214,100600,68063090,5010,5010,5010,5010,602
20240214,100500,65047070,5000,5000,5000,5000,0
20240214,100400,65047070,5000,5000,5000,5000,0
20240214,100300,65047070,5000,5000,5000,5000,413
20240214,100200,62982070,5000,5000,5000,5000,264
20240214,100100,61662070,5010,5010,5010,5010,0
20240214,100000,61662070,5010,5010,5010,5010,0
20240214,095900,61662070,5010,5010,5010,5010,0
20240214,095800,61662070,5010,5020,5020,5010,1833
20240214,095700,52473410,5020,5020,5020,5020,467
20240214,095600,50129070,5020,5020,5020,5020,0
20240214,095500,50129070,5020,5000,5020,5000,2500
20240214,095400,37619070,5000,5000,5000,5000,0
20240214,095300,37619070,5000,5000,5000,5000,0
20240214,095200,37619070,5000,5000,5000,5000,0
20240214,095100,37619070,5000,5000,5000,5000,0
20240214,095000,37619070,5000,5000,5000,5000,100
20240214,094900,37119070,5000,5000,5000,5000,0
20240214,094800,37119070,5000,5000,5000,5000,0
20240214,094700,37119070,5000,5000,5000,5000,0
20240214,094600,37119070,5000,5000,5000,5000,0
20240214,094500,37119070,5000,5000,5000,5000,1000
20240214,094400,32119070,5010,5010,5010,5010,500
20240214,094300,29614070,5010,5010,5010,5010,8
20240214,094200,29573990,5030,5030,5030,5030,0
20240214,094100,29573990,5030,5030,5030,5030,82
20240214,094000,29161530,5030,5030,5030,5030,206
20240214,093900,28125350,5030,5030,5030,5030,1
20240214,093800,28120320,5000,5010,5010,5000,400
20240214,093700,26118120,5000,5000,5000,5000,0
20240214,093600,26118120,5000,5000,5000,5000,0
20240214,093500,26118120,5000,5000,5000,5000,0
20240214,093400,26118120,5000,5000,5000,5000,0
20240214,093300,26118120,5000,5000,5000,5000,0
20240214,093200,26118120,5000,5000,5000,5000,99
20240214,093100,25623120,5030,5030,5030,5030,0
20240214,093000,25623120,5030,5030,5030,5030,1
20240214,092900,25618090,5000,5010,5010,5000,3596
20240214,092800,7634690,5010,5010,5010,5010,0
20240214,092700,7634690,5010,5010,5010,5010,5
20240214,092600,7609640,5010,5010,5010,5010,0
20240214,092500,7609640,5010,5010,5010,5010,0
20240214,092400,7609640,5010,5010,5010,5010,0
20240214,092300,7609640,5010,5010,5010,5010,44
20240214,092200,7389200,5010,5010,5010,5010,0
20240214,092100,7389200,5010,5010,5010,5010,0
20240214,092000,7389200,5010,5010,5010,5010,0
20240214,091900,7389200,5010,5010,5010,5010,0
20240214,091800,7389200,5010,5010,5010,5010,0
20240214,091700,7389200,5010,5010,5010,5010,20
20240214,091600,7289000,5010,5010,5010,5010,0
20240214,091500,7289000,5010,5020,5020,5010,198
20240214,091400,6296150,5050,5050,5050,5050,0
20240214,091300,6296150,5050,5050,5050,5050,0
20240214,091200,6296150,5050,5050,5050,5050,0
20240214,091100,6296150,5050,5040,5050,5040,592
20240214,091000,3312460,5040,5040,5040,5040,0
20240214,090900,3312460,5040,5040,5040,5040,0
20240214,090800,3312460,5040,5040,5040,5040,256
20240214,090700,2022220,5040,5040,5040,5040,105
20240214,090600,1493020,5040,5040,5040,5040,0
20240214,090500,1493020,5040,5040,5040,5040,0
20240214,090400,1493020,5040,5040,5040,5040,10
20240214,090300,1442620,5070,5070,5070,5070,15
20240214,090200,1366570,5070,5070,5070,5070,123
20240214,090100,742960,5020,5020,5020,5020,148
20240214,090000,0,5000,5000,5000,5000,0