KissMeData/033320/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191500,595606390,4855,4855,4855,4855,4005
20240214,191400,595606390,4855,4855,4855,4855,0
20240214,191300,595606390,4855,4855,4855,4855,0
20240214,191200,595606390,4855,4855,4855,4855,0
20240214,191100,595606390,4855,4855,4855,4855,0
20240214,191000,595606390,4855,4855,4855,4855,0
20240214,190900,595606390,4855,4855,4855,4855,0
20240214,190800,595606390,4855,4855,4855,4855,0
20240214,190700,595606390,4855,4855,4855,4855,0
20240214,190600,595606390,4855,4855,4855,4855,0
20240214,190500,595606390,4855,4855,4855,4855,0
20240214,190400,595606390,4855,4855,4855,4855,0
20240214,190300,595606390,4855,4855,4855,4855,0
20240214,190200,595606390,4855,4855,4855,4855,0
20240214,190100,595606390,4855,4855,4855,4855,0
20240214,190000,595606390,4855,4855,4855,4855,0
20240214,185900,595606390,4855,4855,4855,4855,0
20240214,185800,595606390,4855,4855,4855,4855,0
20240214,185700,595606390,4855,4855,4855,4855,0
20240214,185600,595606390,4855,4855,4855,4855,0
20240214,185500,595606390,4855,4855,4855,4855,0
20240214,185400,595606390,4855,4855,4855,4855,0
20240214,185300,595606390,4855,4855,4855,4855,0
20240214,185200,595606390,4855,4855,4855,4855,0
20240214,185100,595606390,4855,4855,4855,4855,0
20240214,185000,595606390,4855,4855,4855,4855,0
20240214,184900,595606390,4855,4855,4855,4855,0
20240214,184800,595606390,4855,4855,4855,4855,0
20240214,184700,595606390,4855,4855,4855,4855,0
20240214,184600,595606390,4855,4855,4855,4855,0
20240214,184500,595606390,4855,4855,4855,4855,4005
20240214,184400,595606390,4855,4855,4855,4855,0
20240214,184300,595606390,4855,4855,4855,4855,0
20240214,184200,595606390,4855,4855,4855,4855,0
20240214,184100,595606390,4855,4855,4855,4855,0
20240214,184000,595606390,4855,4855,4855,4855,0
20240214,183900,595606390,4855,4855,4855,4855,0
20240214,183800,595606390,4855,4855,4855,4855,0
20240214,183700,595606390,4855,4855,4855,4855,0
20240214,183600,595606390,4855,4855,4855,4855,0
20240214,183500,595606390,4855,4855,4855,4855,0
20240214,183400,595606390,4855,4855,4855,4855,0
20240214,183300,595606390,4855,4855,4855,4855,0
20240214,183200,595606390,4855,4855,4855,4855,0
20240214,183100,595606390,4855,4855,4855,4855,0
20240214,183000,595606390,4855,4855,4855,4855,0
20240214,182900,595606390,4855,4855,4855,4855,0
20240214,182800,595606390,4855,4855,4855,4855,0
20240214,182700,595606390,4855,4855,4855,4855,0
20240214,182600,595606390,4855,4855,4855,4855,0
20240214,182500,595606390,4855,4855,4855,4855,0
20240214,182400,595606390,4855,4855,4855,4855,0
20240214,182300,595606390,4855,4855,4855,4855,0
20240214,182200,595606390,4855,4855,4855,4855,0
20240214,182100,595606390,4855,4855,4855,4855,0
20240214,182000,595606390,4855,4855,4855,4855,0
20240214,181900,595606390,4855,4855,4855,4855,0
20240214,181800,595606390,4855,4855,4855,4855,0
20240214,181700,595606390,4855,4855,4855,4855,0
20240214,181600,595606390,4855,4855,4855,4855,0
20240214,181500,595606390,4855,4855,4855,4855,4005
20240214,181400,595606390,4855,4855,4855,4855,0
20240214,181300,595606390,4855,4855,4855,4855,0
20240214,181200,595606390,4855,4855,4855,4855,0
20240214,181100,595606390,4855,4855,4855,4855,0
20240214,181000,595606390,4855,4855,4855,4855,0
20240214,180900,595606390,4855,4855,4855,4855,0
20240214,180800,595606390,4855,4855,4855,4855,0
20240214,180700,595606390,4855,4855,4855,4855,0
20240214,180600,595606390,4855,4855,4855,4855,0
20240214,180500,595606390,4855,4855,4855,4855,0
20240214,180400,595606390,4855,4855,4855,4855,0
20240214,180300,595606390,4855,4855,4855,4855,0
20240214,180200,595606390,4855,4855,4855,4855,0
20240214,180100,595606390,4855,4855,4855,4855,0
20240214,180000,595606390,4855,4855,4855,4855,0
20240214,175900,595606390,4855,4855,4855,4855,0
20240214,175800,595606390,4855,4855,4855,4855,0
20240214,175700,595606390,4855,4855,4855,4855,0
20240214,175600,595606390,4855,4855,4855,4855,0
20240214,175500,595606390,4855,4855,4855,4855,0
20240214,175400,595606390,4855,4855,4855,4855,0
20240214,175300,595606390,4855,4855,4855,4855,0
20240214,175200,595606390,4855,4855,4855,4855,0
20240214,175100,595606390,4855,4855,4855,4855,0
20240214,175000,595606390,4855,4855,4855,4855,0
20240214,174900,595606390,4855,4855,4855,4855,0
20240214,174800,595606390,4855,4855,4855,4855,0
20240214,174700,595606390,4855,4855,4855,4855,0
20240214,174600,595606390,4855,4855,4855,4855,0
20240214,174500,595606390,4855,4855,4855,4855,4005
20240214,174400,595606390,4855,4855,4855,4855,0
20240214,174300,595606390,4855,4855,4855,4855,0
20240214,174200,595606390,4855,4855,4855,4855,0
20240214,174100,595606390,4855,4855,4855,4855,0
20240214,174000,595606390,4855,4855,4855,4855,0
20240214,173900,595606390,4855,4855,4855,4855,0
20240214,173800,595606390,4855,4855,4855,4855,0
20240214,173700,595606390,4855,4855,4855,4855,0
20240214,173600,595606390,4855,4855,4855,4855,0
20240214,173500,595606390,4855,4855,4855,4855,0
20240214,173400,595606390,4855,4855,4855,4855,0
20240214,173300,595606390,4855,4855,4855,4855,0
20240214,173200,595606390,4855,4855,4855,4855,0
20240214,173100,595606390,4855,4855,4855,4855,0
20240214,173000,595606390,4855,4855,4855,4855,0
20240214,172900,595606390,4855,4855,4855,4855,0
20240214,172800,595606390,4855,4855,4855,4855,0
20240214,172700,595606390,4855,4855,4855,4855,0
20240214,172600,595606390,4855,4855,4855,4855,0
20240214,172500,595606390,4855,4855,4855,4855,0
20240214,172400,595606390,4855,4855,4855,4855,0
20240214,172300,595606390,4855,4855,4855,4855,0
20240214,172200,595606390,4855,4855,4855,4855,0
20240214,172100,595606390,4855,4855,4855,4855,0
20240214,172000,595606390,4855,4855,4855,4855,0
20240214,171900,595606390,4855,4855,4855,4855,0
20240214,171800,595606390,4855,4855,4855,4855,0
20240214,171700,595606390,4855,4855,4855,4855,0
20240214,171600,595606390,4855,4855,4855,4855,0
20240214,171500,595606390,4855,4855,4855,4855,4005
20240214,171400,595606390,4855,4855,4855,4855,0
20240214,171300,595606390,4855,4855,4855,4855,0
20240214,171200,595606390,4855,4855,4855,4855,0
20240214,171100,595606390,4855,4855,4855,4855,0
20240214,171000,595606390,4855,4855,4855,4855,0
20240214,170900,595606390,4855,4855,4855,4855,0
20240214,170800,595606390,4855,4855,4855,4855,0
20240214,170700,595606390,4855,4855,4855,4855,0
20240214,170600,595606390,4855,4855,4855,4855,0
20240214,170500,595606390,4855,4855,4855,4855,0
20240214,170400,595606390,4855,4855,4855,4855,0
20240214,170300,595606390,4855,4855,4855,4855,0
20240214,170200,595606390,4855,4855,4855,4855,0
20240214,170100,595606390,4855,4855,4855,4855,0
20240214,170000,595606390,4855,4855,4855,4855,0
20240214,165900,595606390,4855,4855,4855,4855,0
20240214,165800,595606390,4855,4855,4855,4855,0
20240214,165700,595606390,4855,4855,4855,4855,0
20240214,165600,595606390,4855,4855,4855,4855,0
20240214,165500,595606390,4855,4855,4855,4855,0
20240214,165400,595606390,4855,4855,4855,4855,0
20240214,165300,595606390,4855,4855,4855,4855,0
20240214,165200,595606390,4855,4855,4855,4855,0
20240214,165100,595606390,4855,4855,4855,4855,0
20240214,165000,595606390,4855,4855,4855,4855,0
20240214,164900,595606390,4855,4855,4855,4855,0
20240214,164800,595606390,4855,4855,4855,4855,0
20240214,164700,595606390,4855,4855,4855,4855,0
20240214,164600,595606390,4855,4855,4855,4855,0
20240214,164500,595606390,4855,4855,4855,4855,4005
20240214,164400,595606390,4855,4855,4855,4855,0
20240214,164300,595606390,4855,4855,4855,4855,0
20240214,164200,595606390,4855,4855,4855,4855,0
20240214,164100,595606390,4855,4855,4855,4855,0
20240214,164000,595606390,4855,4855,4855,4855,0
20240214,163900,595606390,4855,4855,4855,4855,0
20240214,163800,595606390,4855,4855,4855,4855,0
20240214,163700,595606390,4855,4855,4855,4855,0
20240214,163600,595606390,4855,4855,4855,4855,0
20240214,163500,595606390,4855,4855,4855,4855,0
20240214,163400,595606390,4855,4855,4855,4855,0
20240214,163300,595606390,4855,4855,4855,4855,0
20240214,163200,595606390,4855,4855,4855,4855,0
20240214,163100,595606390,4855,4855,4855,4855,0
20240214,163000,595606390,4855,4855,4855,4855,0
20240214,162900,595606390,4855,4855,4855,4855,0
20240214,162800,595606390,4855,4855,4855,4855,0
20240214,162700,595606390,4855,4855,4855,4855,0
20240214,162600,595606390,4855,4855,4855,4855,0
20240214,162500,595606390,4855,4855,4855,4855,0
20240214,162400,595606390,4855,4855,4855,4855,0
20240214,162300,595606390,4855,4855,4855,4855,0
20240214,162200,595606390,4855,4855,4855,4855,0
20240214,162100,595606390,4855,4855,4855,4855,0
20240214,162000,595606390,4855,4855,4855,4855,0
20240214,161900,595606390,4855,4855,4855,4855,0
20240214,161800,595606390,4855,4855,4855,4855,0
20240214,161700,595606390,4855,4855,4855,4855,0
20240214,161600,595606390,4855,4855,4855,4855,0
20240214,161500,595606390,4855,4855,4855,4855,4005
20240214,161400,595606390,4855,4855,4855,4855,0
20240214,161300,595606390,4855,4855,4855,4855,0
20240214,161200,595606390,4855,4855,4855,4855,0
20240214,161100,595606390,4855,4855,4855,4855,0
20240214,161000,595606390,4855,4855,4855,4855,0
20240214,160900,595606390,4855,4855,4855,4855,0
20240214,160800,595606390,4855,4855,4855,4855,0
20240214,160700,595606390,4855,4855,4855,4855,0
20240214,160600,595606390,4855,4855,4855,4855,0
20240214,160500,595606390,4855,4855,4855,4855,0
20240214,160400,595606390,4855,4855,4855,4855,0
20240214,160300,595606390,4855,4855,4855,4855,0
20240214,160200,595606390,4855,4855,4855,4855,0
20240214,160100,595606390,4855,4855,4855,4855,0
20240214,160000,595606390,4855,4855,4855,4855,0
20240214,155900,595606390,4855,4855,4855,4855,0
20240214,155800,595606390,4855,4855,4855,4855,0
20240214,155700,595606390,4855,4855,4855,4855,0
20240214,155600,595606390,4855,4855,4855,4855,0
20240214,155500,595606390,4855,4855,4855,4855,0
20240214,155400,595606390,4855,4855,4855,4855,0
20240214,155300,595606390,4855,4855,4855,4855,0
20240214,155200,595606390,4855,4855,4855,4855,0
20240214,155100,595606390,4855,4855,4855,4855,0
20240214,155000,595606390,4855,4855,4855,4855,0
20240214,154900,595606390,4855,4855,4855,4855,0
20240214,154800,595606390,4855,4855,4855,4855,0
20240214,154700,595606390,4855,4855,4855,4855,0
20240214,154600,595606390,4855,4855,4855,4855,0
20240214,154500,595606390,4855,4855,4855,4855,4005
20240214,154400,595606390,4855,4855,4855,4855,0
20240214,154300,595606390,4855,4855,4855,4855,0
20240214,154200,595606390,4855,4855,4855,4855,0
20240214,154100,595606390,4855,4855,4855,4855,0
20240214,154000,595606390,4855,4855,4855,4855,0
20240214,153900,595606390,4855,4855,4855,4855,0
20240214,153800,595606390,4855,4855,4855,4855,0
20240214,153700,595606390,4855,4855,4855,4855,0
20240214,153600,595606390,4855,4855,4855,4855,0
20240214,153500,595606390,4855,4855,4855,4855,0
20240214,153400,595606390,4855,4855,4855,4855,0
20240214,153300,595606390,4855,4855,4855,4855,0
20240214,153200,595606390,4855,4855,4855,4855,0
20240214,153100,595606390,4855,4855,4855,4855,0
20240214,153000,595606390,4855,4855,4855,4855,4005
20240214,152900,576162115,4850,4850,4850,4850,0
20240214,152800,576162115,4850,4850,4850,4850,0
20240214,152700,576162115,4850,4850,4850,4850,0
20240214,152600,576162115,4850,4850,4850,4850,0
20240214,152500,576162115,4850,4850,4850,4850,0
20240214,152400,576162115,4850,4850,4850,4850,0
20240214,152300,576162115,4850,4850,4850,4850,0
20240214,152200,576162115,4850,4850,4850,4850,0
20240214,152100,576162115,4850,4850,4850,4850,0
20240214,152000,576162115,4850,4850,4850,4850,0
20240214,151900,576162115,4850,4845,4850,4840,784
20240214,151800,572365460,4850,4845,4850,4845,555
20240214,151700,569676385,4845,4845,4855,4845,456
20240214,151600,567466920,4850,4850,4850,4850,3
20240214,151500,567452370,4850,4845,4850,4845,3
20240214,151400,567437825,4850,4845,4850,4845,15
20240214,151300,567365135,4850,4845,4850,4845,26
20240214,151200,567239160,4845,4845,4855,4845,309
20240214,151100,565739465,4845,4845,4850,4845,175
20240214,151000,564891090,4850,4845,4850,4845,53
20240214,150900,564634300,4850,4835,4850,4835,296
20240214,150800,563202625,4845,4850,4850,4840,1031
20240214,150700,558202580,4850,4850,4850,4850,1
20240214,150600,558197730,4835,4850,4850,4835,71
20240214,150500,557854205,4850,4850,4850,4850,2
20240214,150400,557844505,4850,4850,4850,4850,0
20240214,150300,557844505,4850,4850,4850,4850,0
20240214,150200,557844505,4850,4850,4850,4850,10
20240214,150100,557796005,4850,4850,4850,4850,0
20240214,150000,557796005,4850,4850,4850,4850,0
20240214,145900,557796005,4850,4850,4850,4850,0
20240214,145800,557796005,4850,4850,4850,4850,0
20240214,145700,557796005,4850,4850,4850,4850,0
20240214,145600,557796005,4850,4850,4850,4850,1
20240214,145500,557791155,4835,4840,4840,4835,30
20240214,145400,557646100,4840,4840,4840,4840,0
20240214,145300,557646100,4840,4840,4840,4840,0
20240214,145200,557646100,4840,4840,4840,4835,9
20240214,145100,557602575,4835,4835,4835,4835,208
20240214,145000,556596895,4830,4830,4830,4830,1
20240214,144900,556592065,4835,4835,4835,4835,0
20240214,144800,556592065,4835,4835,4835,4835,400
20240214,144700,554658065,4835,4835,4835,4835,100
20240214,144600,554174565,4835,4835,4835,4835,100
20240214,144500,553691065,4835,4830,4835,4830,2
20240214,144400,553681400,4835,4845,4845,4830,727
20240214,144300,550162905,4840,4840,4845,4840,24
20240214,144200,550046705,4845,4845,4845,4840,47
20240214,144100,549819065,4850,4845,4850,4845,110
20240214,144000,549286025,4850,4845,4855,4845,524
20240214,143900,546744815,4855,4850,4855,4845,1332
20240214,143800,540282990,4840,4840,4840,4840,4
20240214,143700,540263630,4845,4845,4845,4845,0
20240214,143600,540263630,4845,4845,4845,4845,1
20240214,143500,540258785,4850,4850,4850,4850,0
20240214,143400,540258785,4850,4850,4850,4850,1
20240214,143300,540253935,4840,4850,4850,4840,7
20240214,143200,540220015,4840,4840,4840,4840,0
20240214,143100,540220015,4840,4845,4845,4840,20
20240214,143000,540123205,4845,4845,4845,4845,4
20240214,142900,540103825,4845,4845,4845,4845,14
20240214,142800,540035995,4845,4845,4845,4845,726
20240214,142700,536518525,4845,4845,4845,4845,1000
20240214,142600,531673525,4845,4845,4845,4845,300
20240214,142500,530220025,4840,4840,4840,4840,1
20240214,142400,530215185,4845,4845,4845,4845,0
20240214,142300,530215185,4845,4845,4845,4845,0
20240214,142200,530215185,4845,4835,4845,4835,2382
20240214,142100,518681410,4835,4835,4835,4835,0
20240214,142000,518681410,4835,4835,4835,4835,700
20240214,141900,515296910,4835,4835,4835,4835,0
20240214,141800,515296910,4835,4835,4835,4835,110
20240214,141700,514765060,4830,4830,4830,4830,0
20240214,141600,514765060,4830,4830,4830,4830,200
20240214,141500,513799060,4835,4835,4835,4835,0
20240214,141400,513799060,4835,4835,4835,4835,85
20240214,141300,513388085,4835,4835,4835,4835,0
20240214,141200,513388085,4835,4835,4835,4835,90
20240214,141100,512952935,4830,4830,4830,4830,0
20240214,141000,512952935,4830,4830,4830,4830,0
20240214,140900,512952935,4830,4830,4830,4830,0
20240214,140800,512952935,4830,4830,4830,4830,2
20240214,140700,512943275,4830,4830,4830,4830,32
20240214,140600,512788715,4825,4825,4825,4825,4
20240214,140500,512769415,4830,4830,4830,4830,50
20240214,140400,512527915,4830,4830,4830,4830,88
20240214,140300,512102875,4830,4830,4830,4830,0
20240214,140200,512102875,4830,4830,4830,4830,100
20240214,140100,511619875,4830,4830,4830,4830,6
20240214,140000,511590895,4830,4830,4830,4830,194
20240214,135900,510653875,4830,4830,4830,4830,3
20240214,135800,510639385,4835,4835,4835,4835,5
20240214,135700,510615210,4830,4830,4830,4830,6
20240214,135600,510586230,4835,4835,4835,4835,400
20240214,135500,508652230,4835,4835,4835,4835,0
20240214,135400,508652230,4835,4835,4835,4835,0
20240214,135300,508652230,4835,4835,4835,4835,1600
20240214,135200,500916230,4830,4830,4830,4830,20
20240214,135100,500819630,4830,4830,4830,4830,0
20240214,135000,500819630,4830,4830,4830,4830,0
20240214,134900,500819630,4830,4830,4830,4830,0
20240214,134800,500819630,4830,4830,4830,4830,1000
20240214,134700,495989630,4830,4830,4830,4830,0
20240214,134600,495989630,4830,4830,4830,4830,23
20240214,134500,495878540,4830,4830,4830,4830,0
20240214,134400,495878540,4830,4830,4830,4830,10
20240214,134300,495830240,4835,4835,4835,4835,0
20240214,134200,495830240,4835,4835,4835,4835,516
20240214,134100,493335380,4835,4835,4835,4835,0
20240214,134000,493335380,4835,4835,4835,4835,66
20240214,133900,493016270,4840,4840,4840,4840,0
20240214,133800,493016270,4840,4840,4840,4840,4
20240214,133700,492996910,4840,4840,4840,4840,0
20240214,133600,492996910,4840,4840,4840,4840,1
20240214,133500,492992070,4830,4830,4830,4830,0
20240214,133400,492992070,4830,4830,4830,4830,10
20240214,133300,492943770,4830,4830,4830,4830,0
20240214,133200,492943770,4830,4830,4830,4830,31
20240214,133100,492794040,4830,4830,4830,4830,50
20240214,133000,492552540,4830,4840,4840,4830,101
20240214,132900,492063710,4835,4835,4835,4835,0
20240214,132800,492063710,4835,4835,4835,4835,700
20240214,132700,488679210,4830,4830,4830,4830,0
20240214,132600,488679210,4830,4830,4830,4830,100
20240214,132500,488196210,4830,4830,4830,4830,40
20240214,132400,488003010,4830,4830,4830,4830,2
20240214,132300,487993350,4835,4835,4835,4835,1
20240214,132200,487988515,4830,4830,4830,4830,20
20240214,132100,487891915,4830,4830,4830,4830,253
20240214,132000,486669925,4825,4825,4825,4825,19
20240214,131900,486578250,4830,4830,4830,4830,10
20240214,131800,486529950,4830,4830,4830,4830,20
20240214,131700,486433350,4825,4825,4825,4825,0
20240214,131600,486433350,4825,4830,4830,4825,7
20240214,131500,486399545,4825,4825,4825,4825,1
20240214,131400,486394720,4825,4825,4825,4825,0
20240214,131300,486394720,4825,4825,4825,4825,19
20240214,131200,486303045,4825,4830,4830,4825,24
20240214,131100,486187135,4825,4825,4825,4825,0
20240214,131000,486187135,4825,4825,4825,4825,11
20240214,130900,486134060,4830,4830,4830,4830,0
20240214,130800,486134060,4830,4830,4830,4830,382
20240214,130700,484289000,4825,4825,4825,4825,1376
20240214,130600,477649800,4820,4820,4820,4820,50
20240214,130500,477408800,4820,4820,4820,4820,0
20240214,130400,477408800,4820,4825,4825,4820,1224
20240214,130300,471503120,4820,4820,4820,4820,70
20240214,130200,471165720,4820,4820,4820,4820,0
20240214,130100,471165720,4820,4820,4820,4820,124
20240214,130000,470568040,4820,4820,4820,4820,0
20240214,125900,470568040,4820,4820,4820,4820,0
20240214,125800,470568040,4820,4820,4820,4820,403
20240214,125700,468625580,4820,4820,4820,4820,500
20240214,125600,466215580,4825,4830,4830,4825,613
20240214,125500,463257845,4830,4830,4830,4830,2
20240214,125400,463248185,4830,4825,4830,4825,669
20240214,125300,460020160,4825,4825,4825,4825,4
20240214,125200,460000860,4825,4825,4825,4825,0
20240214,125100,460000860,4825,4825,4825,4825,10
20240214,125000,459952610,4825,4825,4825,4825,10
20240214,124900,459904360,4825,4825,4825,4825,4
20240214,124800,459885060,4820,4820,4820,4820,0
20240214,124700,459885060,4820,4820,4820,4820,410
20240214,124600,457908860,4815,4815,4815,4815,0
20240214,124500,457908860,4815,4815,4815,4815,0
20240214,124400,457908860,4815,4815,4815,4815,15
20240214,124300,457836635,4815,4815,4815,4815,257
20240214,124200,456599180,4820,4820,4820,4820,0
20240214,124100,456599180,4820,4820,4820,4820,0
20240214,124000,456599180,4820,4820,4820,4820,0
20240214,123900,456599180,4820,4820,4820,4820,35
20240214,123800,456430480,4820,4820,4820,4820,0
20240214,123700,456430480,4820,4820,4820,4820,0
20240214,123600,456430480,4820,4820,4820,4820,1
20240214,123500,456425660,4815,4815,4815,4815,1123
20240214,123400,451018415,4820,4820,4820,4820,0
20240214,123300,451018415,4820,4825,4825,4820,111
20240214,123200,450483390,4825,4820,4825,4820,291
20240214,123100,449080765,4820,4820,4820,4820,167
20240214,123000,448275825,4820,4820,4820,4820,133
20240214,122900,447634765,4820,4820,4820,4820,250
20240214,122800,446429765,4820,4820,4820,4820,105
20240214,122700,445923665,4825,4825,4825,4825,0
20240214,122600,445923665,4825,4825,4825,4825,1100
20240214,122500,440616165,4820,4820,4820,4820,125
20240214,122400,440013665,4825,4820,4825,4820,9
20240214,122300,439970280,4825,4830,4830,4820,231
20240214,122200,438854745,4820,4820,4820,4820,1
20240214,122100,438849925,4820,4820,4820,4820,25
20240214,122000,438729425,4820,4820,4820,4820,695
20240214,121900,435379525,4830,4820,4830,4820,9
20240214,121800,435336135,4820,4820,4820,4820,8
20240214,121700,435297575,4820,4825,4825,4820,214
20240214,121600,434266065,4825,4825,4825,4825,10
20240214,121500,434217815,4825,4825,4825,4825,26
20240214,121400,434092365,4820,4820,4820,4820,0
20240214,121300,434092365,4820,4820,4820,4820,28
20240214,121200,433957405,4825,4830,4830,4825,103
20240214,121100,433459930,4830,4830,4830,4830,0
20240214,121000,433459930,4830,4830,4830,4830,0
20240214,120900,433459930,4830,4830,4830,4830,0
20240214,120800,433459930,4830,4830,4830,4830,0
20240214,120700,433459930,4830,4830,4830,4830,42
20240214,120600,433257070,4815,4825,4830,4815,94
20240214,120500,432803530,4825,4825,4825,4825,0
20240214,120400,432803530,4825,4825,4825,4825,0
20240214,120300,432803530,4825,4825,4825,4825,12
20240214,120200,432745630,4825,4825,4825,4825,0
20240214,120100,432745630,4825,4825,4825,4825,0
20240214,120000,432745630,4825,4805,4825,4805,9
20240214,115900,432702365,4810,4810,4810,4810,398
20240214,115800,430787985,4830,4830,4830,4830,0
20240214,115700,430787985,4830,4830,4830,4830,0
20240214,115600,430787985,4830,4830,4830,4805,452
20240214,115500,428614370,4830,4805,4830,4805,130
20240214,115400,427989620,4810,4810,4810,4810,44
20240214,115300,427777980,4810,4810,4810,4810,25
20240214,115200,427657730,4810,4810,4810,4810,304
20240214,115100,426195490,4815,4815,4815,4815,0
20240214,115000,426195490,4815,4815,4815,4815,0
20240214,114900,426195490,4815,4815,4815,4815,1
20240214,114800,426190675,4815,4820,4820,4815,102
20240214,114700,425699040,4830,4830,4830,4830,1
20240214,114600,425694210,4820,4820,4820,4820,234
20240214,114500,424566330,4825,4825,4825,4825,19
20240214,114400,424474655,4825,4825,4825,4825,281
20240214,114300,423118830,4825,4820,4825,4820,290
20240214,114200,421719830,4820,4815,4820,4815,2616
20240214,114100,409116375,4810,4810,4810,4810,0
20240214,114000,409116375,4810,4810,4810,4810,8
20240214,113900,409077895,4810,4810,4810,4810,72
20240214,113800,408731575,4810,4810,4810,4810,0
20240214,113700,408731575,4810,4810,4810,4810,228
20240214,113600,407634895,4810,4810,4810,4810,0
20240214,113500,407634895,4810,4810,4810,4810,0
20240214,113400,407634895,4810,4810,4810,4810,0
20240214,113300,407634895,4810,4810,4810,4810,0
20240214,113200,407634895,4810,4810,4810,4810,0
20240214,113100,407634895,4810,4810,4810,4810,0
20240214,113000,407634895,4810,4805,4810,4805,2
20240214,112900,407625280,4805,4805,4805,4805,0
20240214,112800,407625280,4805,4805,4805,4805,42
20240214,112700,407423470,4805,4805,4805,4805,50
20240214,112600,407183220,4810,4810,4810,4810,0
20240214,112500,407183220,4810,4810,4810,4810,0
20240214,112400,407183220,4810,4810,4810,4810,0
20240214,112300,407183220,4810,4810,4810,4810,50
20240214,112200,406942720,4810,4810,4810,4810,0
20240214,112100,406942720,4810,4810,4810,4810,1
20240214,112000,406937910,4810,4805,4810,4800,1056
20240214,111900,401866930,4810,4810,4810,4810,200
20240214,111800,400904930,4815,4810,4815,4810,212
20240214,111700,399885185,4805,4805,4805,4805,140
20240214,111600,399212485,4810,4810,4810,4810,0
20240214,111500,399212485,4810,4810,4810,4810,5
20240214,111400,399188435,4805,4805,4805,4805,1000
20240214,111300,394383435,4810,4810,4810,4810,0
20240214,111200,394383435,4810,4810,4810,4810,1
20240214,111100,394378625,4810,4810,4810,4810,1
20240214,111000,394373815,4810,4810,4810,4810,260
20240214,110900,393123215,4815,4815,4815,4815,10
20240214,110800,393075065,4815,4815,4815,4815,509
20240214,110700,390624230,4815,4810,4815,4810,140
20240214,110600,389950750,4805,4805,4805,4805,87
20240214,110500,389532715,4805,4805,4805,4805,0
20240214,110400,389532715,4805,4805,4805,4805,0
20240214,110300,389532715,4805,4805,4805,4805,0
20240214,110200,389532715,4805,4805,4805,4805,1059
20240214,110100,384444220,4805,4805,4805,4805,60
20240214,110000,384155920,4805,4805,4805,4805,390
20240214,105900,382281970,4805,4805,4805,4805,100
20240214,105800,381801470,4810,4810,4810,4810,1
20240214,105700,381796660,4810,4810,4810,4810,300
20240214,105600,380353660,4810,4810,4810,4810,1
20240214,105500,380348850,4810,4810,4810,4810,81
20240214,105400,379959240,4810,4810,4810,4810,213
20240214,105300,378934710,4810,4810,4810,4810,514
20240214,105200,376462370,4810,4815,4815,4810,3178
20240214,105100,361174025,4815,4820,4820,4815,1315
20240214,105000,354836275,4820,4820,4820,4820,15
20240214,104900,354763975,4835,4830,4835,4830,110
20240214,104800,354232130,4835,4835,4835,4835,0
20240214,104700,354232130,4835,4835,4835,4835,0
20240214,104600,354232130,4835,4835,4835,4835,0
20240214,104500,354232130,4835,4825,4835,4820,32
20240214,104400,354077725,4830,4830,4830,4825,72
20240214,104300,353730015,4830,4830,4830,4825,30
20240214,104200,353585125,4825,4825,4825,4825,5
20240214,104100,353561000,4825,4825,4825,4825,0
20240214,104000,353561000,4825,4825,4825,4825,873
20240214,103900,349348775,4825,4825,4825,4825,429
20240214,103800,347278850,4835,4835,4835,4835,9
20240214,103700,347235335,4830,4830,4830,4830,2
20240214,103600,347225675,4825,4825,4825,4825,405
20240214,103500,345271550,4825,4830,4830,4825,87
20240214,103400,344851440,4830,4830,4830,4830,22
20240214,103300,344745180,4825,4825,4825,4825,171
20240214,103200,343920105,4830,4830,4830,4830,1
20240214,103100,343915275,4830,4830,4830,4830,4
20240214,103000,343895955,4830,4825,4830,4825,240
20240214,102900,342737755,4825,4825,4825,4825,1
20240214,102800,342732930,4825,4830,4830,4825,271
20240214,102700,341425330,4835,4835,4835,4835,5
20240214,102600,341401155,4835,4835,4835,4835,0
20240214,102500,341401155,4835,4840,4840,4835,7
20240214,102400,341367280,4840,4835,4840,4830,745
20240214,102300,337765260,4830,4830,4830,4830,39
20240214,102200,337576890,4825,4825,4825,4825,82
20240214,102100,337181240,4820,4820,4820,4820,3
20240214,102000,337166780,4815,4815,4815,4815,50
20240214,101900,336926030,4815,4815,4815,4815,1
20240214,101800,336921215,4825,4825,4825,4825,53
20240214,101700,336665490,4825,4820,4825,4820,29
20240214,101600,336525670,4820,4820,4820,4820,19
20240214,101500,336434090,4810,4810,4810,4810,101
20240214,101400,335948280,4810,4820,4820,4810,141
20240214,101300,335269745,4810,4810,4810,4810,100
20240214,101200,334788745,4815,4815,4815,4815,29
20240214,101100,334649110,4815,4815,4815,4810,21
20240214,101000,334548000,4820,4820,4820,4820,20
20240214,100900,334451600,4825,4810,4825,4810,208
20240214,100800,333450750,4810,4810,4810,4810,250
20240214,100700,332248250,4810,4830,4830,4810,164
20240214,100600,331459130,4830,4820,4830,4815,1479
20240214,100500,324337630,4820,4820,4820,4820,718
20240214,100400,320876870,4840,4825,4840,4820,541
20240214,100300,318269065,4825,4825,4825,4820,172
20240214,100200,317439665,4820,4825,4825,4820,35
20240214,100100,317270795,4830,4830,4830,4830,0
20240214,100000,317270795,4830,4825,4830,4825,2
20240214,095900,317261140,4830,4840,4840,4825,90
20240214,095800,316826455,4840,4840,4840,4840,11
20240214,095700,316773215,4845,4845,4845,4845,13
20240214,095600,316710230,4840,4840,4840,4840,126
20240214,095500,316100390,4840,4830,4840,4820,198
20240214,095400,315145175,4840,4840,4840,4815,1359
20240214,095300,308593500,4845,4845,4845,4845,5
20240214,095200,308569275,4840,4840,4845,4840,353
20240214,095100,306860725,4840,4830,4840,4830,1357
20240214,095000,300298655,4835,4830,4835,4825,924
20240214,094900,295835340,4825,4820,4825,4810,1591
20240214,094800,288176525,4820,4820,4820,4815,1033
20240214,094700,283201450,4820,4830,4830,4815,973
20240214,094600,278511445,4820,4825,4825,4820,504
20240214,094500,276081710,4830,4830,4830,4830,5
20240214,094400,276057560,4820,4825,4825,4820,226
20240214,094300,274967175,4825,4825,4825,4825,53
20240214,094200,274711450,4825,4830,4830,4825,107
20240214,094100,274195125,4830,4830,4830,4830,20
20240214,094000,274098525,4830,4825,4830,4820,248
20240214,093900,272902895,4830,4830,4830,4830,10
20240214,093800,272854595,4830,4820,4830,4815,376
20240214,093700,271042370,4815,4825,4825,4815,465
20240214,093600,268801235,4825,4830,4830,4820,590
20240214,093500,265955005,4835,4835,4835,4830,33
20240214,093400,265795460,4830,4835,4835,4830,1817
20240214,093300,257010315,4835,4835,4835,4835,437
20240214,093200,254897420,4835,4835,4835,4835,25
20240214,093100,254776545,4835,4835,4840,4835,320
20240214,093000,253229245,4840,4825,4840,4820,50
20240214,092900,252987795,4825,4830,4830,4820,907
20240214,092800,248610300,4825,4835,4835,4825,1389
20240214,092700,241900980,4835,4855,4855,4835,1233
20240214,092600,235932810,4855,4845,4855,4845,129
20240214,092500,235306725,4850,4855,4860,4845,748
20240214,092400,231678400,4855,4860,4860,4855,415
20240214,092300,229661900,4860,4860,4860,4860,352
20240214,092200,227951180,4855,4830,4855,4830,759
20240214,092100,224272580,4830,4835,4835,4830,236
20240214,092000,223131875,4840,4845,4850,4840,613
20240214,091900,220163790,4845,4850,4850,4845,651
20240214,091800,217007695,4845,4845,4845,4845,413
20240214,091700,215006710,4845,4845,4845,4840,230
20240214,091600,213893360,4845,4840,4845,4840,223
20240214,091500,212813155,4840,4855,4855,4840,327
20240214,091400,211229255,4855,4860,4860,4845,229
20240214,091300,210117350,4860,4845,4860,4840,261
20240214,091200,208851745,4840,4870,4870,4840,5259
20240214,091100,183351560,4870,4855,4870,4840,2932
20240214,091000,169088670,4855,4845,4855,4830,2991
20240214,090900,154586005,4845,4845,4845,4845,210
20240214,090800,153568555,4845,4820,4845,4820,1359
20240214,090700,147016815,4820,4825,4825,4820,985
20240214,090600,142269065,4825,4830,4830,4825,217
20240214,090500,141221490,4830,4835,4835,4830,1039
20240214,090400,136200475,4845,4865,4865,4845,3966
20240214,090300,116964965,4850,4870,4870,4850,2277
20240214,090200,105909350,4870,4830,4870,4830,2562
20240214,090100,93492605,4825,4805,4825,4800,4325
20240214,090000,72700435,4805,4805,4810,4790,14361