KissMeData/220180/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,203900,265280565,4090,4090,4090,4090,1679
20240214,203800,265280565,4090,4090,4090,4090,0
20240214,203700,265280565,4090,4090,4090,4090,0
20240214,203600,265280565,4090,4090,4090,4090,0
20240214,203500,265280565,4090,4090,4090,4090,0
20240214,203400,265280565,4090,4090,4090,4090,0
20240214,203300,265280565,4090,4090,4090,4090,0
20240214,203200,265280565,4090,4090,4090,4090,0
20240214,203100,265280565,4090,4090,4090,4090,0
20240214,203000,265280565,4090,4090,4090,4090,0
20240214,202900,265280565,4090,4090,4090,4090,0
20240214,202800,265280565,4090,4090,4090,4090,0
20240214,202700,265280565,4090,4090,4090,4090,0
20240214,202600,265280565,4090,4090,4090,4090,0
20240214,202500,265280565,4090,4090,4090,4090,0
20240214,202400,265280565,4090,4090,4090,4090,0
20240214,202300,265280565,4090,4090,4090,4090,0
20240214,202200,265280565,4090,4090,4090,4090,0
20240214,202100,265280565,4090,4090,4090,4090,0
20240214,202000,265280565,4090,4090,4090,4090,0
20240214,201900,265280565,4090,4090,4090,4090,0
20240214,201800,265280565,4090,4090,4090,4090,0
20240214,201700,265280565,4090,4090,4090,4090,0
20240214,201600,265280565,4090,4090,4090,4090,0
20240214,201500,265280565,4090,4090,4090,4090,0
20240214,201400,265280565,4090,4090,4090,4090,0
20240214,201300,265280565,4090,4090,4090,4090,0
20240214,201200,265280565,4090,4090,4090,4090,0
20240214,201100,265280565,4090,4090,4090,4090,0
20240214,201000,265280565,4090,4090,4090,4090,0
20240214,200900,265280565,4090,4090,4090,4090,1679
20240214,200800,265280565,4090,4090,4090,4090,0
20240214,200700,265280565,4090,4090,4090,4090,0
20240214,200600,265280565,4090,4090,4090,4090,0
20240214,200500,265280565,4090,4090,4090,4090,0
20240214,200400,265280565,4090,4090,4090,4090,0
20240214,200300,265280565,4090,4090,4090,4090,0
20240214,200200,265280565,4090,4090,4090,4090,0
20240214,200100,265280565,4090,4090,4090,4090,0
20240214,200000,265280565,4090,4090,4090,4090,0
20240214,195900,265280565,4090,4090,4090,4090,0
20240214,195800,265280565,4090,4090,4090,4090,0
20240214,195700,265280565,4090,4090,4090,4090,0
20240214,195600,265280565,4090,4090,4090,4090,0
20240214,195500,265280565,4090,4090,4090,4090,0
20240214,195400,265280565,4090,4090,4090,4090,0
20240214,195300,265280565,4090,4090,4090,4090,0
20240214,195200,265280565,4090,4090,4090,4090,0
20240214,195100,265280565,4090,4090,4090,4090,0
20240214,195000,265280565,4090,4090,4090,4090,0
20240214,194900,265280565,4090,4090,4090,4090,0
20240214,194800,265280565,4090,4090,4090,4090,0
20240214,194700,265280565,4090,4090,4090,4090,0
20240214,194600,265280565,4090,4090,4090,4090,0
20240214,194500,265280565,4090,4090,4090,4090,0
20240214,194400,265280565,4090,4090,4090,4090,0
20240214,194300,265280565,4090,4090,4090,4090,0
20240214,194200,265280565,4090,4090,4090,4090,0
20240214,194100,265280565,4090,4090,4090,4090,0
20240214,194000,265280565,4090,4090,4090,4090,0
20240214,193900,265280565,4090,4090,4090,4090,1679
20240214,193800,265280565,4090,4090,4090,4090,0
20240214,193700,265280565,4090,4090,4090,4090,0
20240214,193600,265280565,4090,4090,4090,4090,0
20240214,193500,265280565,4090,4090,4090,4090,0
20240214,193400,265280565,4090,4090,4090,4090,0
20240214,193300,265280565,4090,4090,4090,4090,0
20240214,193200,265280565,4090,4090,4090,4090,0
20240214,193100,265280565,4090,4090,4090,4090,0
20240214,193000,265280565,4090,4090,4090,4090,0
20240214,192900,265280565,4090,4090,4090,4090,0
20240214,192800,265280565,4090,4090,4090,4090,0
20240214,192700,265280565,4090,4090,4090,4090,0
20240214,192600,265280565,4090,4090,4090,4090,0
20240214,192500,265280565,4090,4090,4090,4090,0
20240214,192400,265280565,4090,4090,4090,4090,0
20240214,192300,265280565,4090,4090,4090,4090,0
20240214,192200,265280565,4090,4090,4090,4090,0
20240214,192100,265280565,4090,4090,4090,4090,0
20240214,192000,265280565,4090,4090,4090,4090,0
20240214,191900,265280565,4090,4090,4090,4090,0
20240214,191800,265280565,4090,4090,4090,4090,0
20240214,191700,265280565,4090,4090,4090,4090,0
20240214,191600,265280565,4090,4090,4090,4090,0
20240214,191500,265280565,4090,4090,4090,4090,0
20240214,191400,265280565,4090,4090,4090,4090,0
20240214,191300,265280565,4090,4090,4090,4090,0
20240214,191200,265280565,4090,4090,4090,4090,0
20240214,191100,265280565,4090,4090,4090,4090,0
20240214,191000,265280565,4090,4090,4090,4090,0
20240214,190900,265280565,4090,4090,4090,4090,1679
20240214,190800,265280565,4090,4090,4090,4090,0
20240214,190700,265280565,4090,4090,4090,4090,0
20240214,190600,265280565,4090,4090,4090,4090,0
20240214,190500,265280565,4090,4090,4090,4090,0
20240214,190400,265280565,4090,4090,4090,4090,0
20240214,190300,265280565,4090,4090,4090,4090,0
20240214,190200,265280565,4090,4090,4090,4090,0
20240214,190100,265280565,4090,4090,4090,4090,0
20240214,190000,265280565,4090,4090,4090,4090,0
20240214,185900,265280565,4090,4090,4090,4090,0
20240214,185800,265280565,4090,4090,4090,4090,0
20240214,185700,265280565,4090,4090,4090,4090,0
20240214,185600,265280565,4090,4090,4090,4090,0
20240214,185500,265280565,4090,4090,4090,4090,0
20240214,185400,265280565,4090,4090,4090,4090,0
20240214,185300,265280565,4090,4090,4090,4090,0
20240214,185200,265280565,4090,4090,4090,4090,0
20240214,185100,265280565,4090,4090,4090,4090,0
20240214,185000,265280565,4090,4090,4090,4090,0
20240214,184900,265280565,4090,4090,4090,4090,0
20240214,184800,265280565,4090,4090,4090,4090,0
20240214,184700,265280565,4090,4090,4090,4090,0
20240214,184600,265280565,4090,4090,4090,4090,0
20240214,184500,265280565,4090,4090,4090,4090,0
20240214,184400,265280565,4090,4090,4090,4090,0
20240214,184300,265280565,4090,4090,4090,4090,0
20240214,184200,265280565,4090,4090,4090,4090,0
20240214,184100,265280565,4090,4090,4090,4090,0
20240214,184000,265280565,4090,4090,4090,4090,0
20240214,183900,265280565,4090,4090,4090,4090,1679
20240214,183800,265280565,4090,4090,4090,4090,0
20240214,183700,265280565,4090,4090,4090,4090,0
20240214,183600,265280565,4090,4090,4090,4090,0
20240214,183500,265280565,4090,4090,4090,4090,0
20240214,183400,265280565,4090,4090,4090,4090,0
20240214,183300,265280565,4090,4090,4090,4090,0
20240214,183200,265280565,4090,4090,4090,4090,0
20240214,183100,265280565,4090,4090,4090,4090,0
20240214,183000,265280565,4090,4090,4090,4090,0
20240214,182900,265280565,4090,4090,4090,4090,0
20240214,182800,265280565,4090,4090,4090,4090,0
20240214,182700,265280565,4090,4090,4090,4090,0
20240214,182600,265280565,4090,4090,4090,4090,0
20240214,182500,265280565,4090,4090,4090,4090,0
20240214,182400,265280565,4090,4090,4090,4090,0
20240214,182300,265280565,4090,4090,4090,4090,0
20240214,182200,265280565,4090,4090,4090,4090,0
20240214,182100,265280565,4090,4090,4090,4090,0
20240214,182000,265280565,4090,4090,4090,4090,0
20240214,181900,265280565,4090,4090,4090,4090,0
20240214,181800,265280565,4090,4090,4090,4090,0
20240214,181700,265280565,4090,4090,4090,4090,0
20240214,181600,265280565,4090,4090,4090,4090,0
20240214,181500,265280565,4090,4090,4090,4090,0
20240214,181400,265280565,4090,4090,4090,4090,0
20240214,181300,265280565,4090,4090,4090,4090,0
20240214,181200,265280565,4090,4090,4090,4090,0
20240214,181100,265280565,4090,4090,4090,4090,0
20240214,181000,265280565,4090,4090,4090,4090,0
20240214,180900,265280565,4090,4090,4090,4090,1679
20240214,180800,265280565,4090,4090,4090,4090,0
20240214,180700,265280565,4090,4090,4090,4090,0
20240214,180600,265280565,4090,4090,4090,4090,0
20240214,180500,265280565,4090,4090,4090,4090,0
20240214,180400,265280565,4090,4090,4090,4090,0
20240214,180300,265280565,4090,4090,4090,4090,0
20240214,180200,265280565,4090,4090,4090,4090,0
20240214,180100,265280565,4090,4090,4090,4090,0
20240214,180000,265280565,4090,4090,4090,4090,0
20240214,175900,265280565,4090,4090,4090,4090,0
20240214,175800,265280565,4090,4090,4090,4090,0
20240214,175700,265280565,4090,4090,4090,4090,0
20240214,175600,265280565,4090,4090,4090,4090,0
20240214,175500,265280565,4090,4090,4090,4090,0
20240214,175400,265280565,4090,4090,4090,4090,0
20240214,175300,265280565,4090,4090,4090,4090,0
20240214,175200,265280565,4090,4090,4090,4090,0
20240214,175100,265280565,4090,4090,4090,4090,0
20240214,175000,265280565,4090,4090,4090,4090,0
20240214,174900,265280565,4090,4090,4090,4090,0
20240214,174800,265280565,4090,4090,4090,4090,0
20240214,174700,265280565,4090,4090,4090,4090,0
20240214,174600,265280565,4090,4090,4090,4090,0
20240214,174500,265280565,4090,4090,4090,4090,0
20240214,174400,265280565,4090,4090,4090,4090,0
20240214,174300,265280565,4090,4090,4090,4090,0
20240214,174200,265280565,4090,4090,4090,4090,0
20240214,174100,265280565,4090,4090,4090,4090,0
20240214,174000,265280565,4090,4090,4090,4090,0
20240214,173900,265280565,4090,4090,4090,4090,1679
20240214,173800,265280565,4090,4090,4090,4090,0
20240214,173700,265280565,4090,4090,4090,4090,0
20240214,173600,265280565,4090,4090,4090,4090,0
20240214,173500,265280565,4090,4090,4090,4090,0
20240214,173400,265280565,4090,4090,4090,4090,0
20240214,173300,265280565,4090,4090,4090,4090,0
20240214,173200,265280565,4090,4090,4090,4090,0
20240214,173100,265280565,4090,4090,4090,4090,0
20240214,173000,265280565,4090,4090,4090,4090,0
20240214,172900,265280565,4090,4090,4090,4090,0
20240214,172800,265280565,4090,4090,4090,4090,0
20240214,172700,265280565,4090,4090,4090,4090,0
20240214,172600,265280565,4090,4090,4090,4090,0
20240214,172500,265280565,4090,4090,4090,4090,0
20240214,172400,265280565,4090,4090,4090,4090,0
20240214,172300,265280565,4090,4090,4090,4090,0
20240214,172200,265280565,4090,4090,4090,4090,0
20240214,172100,265280565,4090,4090,4090,4090,0
20240214,172000,265280565,4090,4090,4090,4090,0
20240214,171900,265280565,4090,4090,4090,4090,0
20240214,171800,265280565,4090,4090,4090,4090,0
20240214,171700,265280565,4090,4090,4090,4090,0
20240214,171600,265280565,4090,4090,4090,4090,0
20240214,171500,265280565,4090,4090,4090,4090,0
20240214,171400,265280565,4090,4090,4090,4090,0
20240214,171300,265280565,4090,4090,4090,4090,0
20240214,171200,265280565,4090,4090,4090,4090,0
20240214,171100,265280565,4090,4090,4090,4090,0
20240214,171000,265280565,4090,4090,4090,4090,0
20240214,170900,265280565,4090,4090,4090,4090,1679
20240214,170800,265280565,4090,4090,4090,4090,0
20240214,170700,265280565,4090,4090,4090,4090,0
20240214,170600,265280565,4090,4090,4090,4090,0
20240214,170500,265280565,4090,4090,4090,4090,0
20240214,170400,265280565,4090,4090,4090,4090,0
20240214,170300,265280565,4090,4090,4090,4090,0
20240214,170200,265280565,4090,4090,4090,4090,0
20240214,170100,265280565,4090,4090,4090,4090,0
20240214,170000,265280565,4090,4090,4090,4090,0
20240214,165900,265280565,4090,4090,4090,4090,0
20240214,165800,265280565,4090,4090,4090,4090,0
20240214,165700,265280565,4090,4090,4090,4090,0
20240214,165600,265280565,4090,4090,4090,4090,0
20240214,165500,265280565,4090,4090,4090,4090,0
20240214,165400,265280565,4090,4090,4090,4090,0
20240214,165300,265280565,4090,4090,4090,4090,0
20240214,165200,265280565,4090,4090,4090,4090,0
20240214,165100,265280565,4090,4090,4090,4090,0
20240214,165000,265280565,4090,4090,4090,4090,0
20240214,164900,265280565,4090,4090,4090,4090,0
20240214,164800,265280565,4090,4090,4090,4090,0
20240214,164700,265280565,4090,4090,4090,4090,0
20240214,164600,265280565,4090,4090,4090,4090,0
20240214,164500,265280565,4090,4090,4090,4090,0
20240214,164400,265280565,4090,4090,4090,4090,0
20240214,164300,265280565,4090,4090,4090,4090,0
20240214,164200,265280565,4090,4090,4090,4090,0
20240214,164100,265280565,4090,4090,4090,4090,0
20240214,164000,265280565,4090,4090,4090,4090,0
20240214,163900,265280565,4090,4090,4090,4090,1679
20240214,163800,265280565,4090,4090,4090,4090,0
20240214,163700,265280565,4090,4090,4090,4090,0
20240214,163600,265280565,4090,4090,4090,4090,0
20240214,163500,265280565,4090,4090,4090,4090,0
20240214,163400,265280565,4090,4090,4090,4090,0
20240214,163300,265280565,4090,4090,4090,4090,0
20240214,163200,265280565,4090,4090,4090,4090,0
20240214,163100,265280565,4090,4090,4090,4090,0
20240214,163000,265280565,4090,4090,4090,4090,0
20240214,162900,265280565,4090,4090,4090,4090,0
20240214,162800,265280565,4090,4090,4090,4090,0
20240214,162700,265280565,4090,4090,4090,4090,0
20240214,162600,265280565,4090,4090,4090,4090,0
20240214,162500,265280565,4090,4090,4090,4090,0
20240214,162400,265280565,4090,4090,4090,4090,0
20240214,162300,265280565,4090,4090,4090,4090,0
20240214,162200,265280565,4090,4090,4090,4090,0
20240214,162100,265280565,4090,4090,4090,4090,0
20240214,162000,265280565,4090,4090,4090,4090,0
20240214,161900,265280565,4090,4090,4090,4090,0
20240214,161800,265280565,4090,4090,4090,4090,0
20240214,161700,265280565,4090,4090,4090,4090,0
20240214,161600,265280565,4090,4090,4090,4090,0
20240214,161500,265280565,4090,4090,4090,4090,0
20240214,161400,265280565,4090,4090,4090,4090,0
20240214,161300,265280565,4090,4090,4090,4090,0
20240214,161200,265280565,4090,4090,4090,4090,0
20240214,161100,265280565,4090,4090,4090,4090,0
20240214,161000,265280565,4090,4090,4090,4090,0
20240214,160900,265280565,4090,4090,4090,4090,1679
20240214,160800,265280565,4090,4090,4090,4090,0
20240214,160700,265280565,4090,4090,4090,4090,0
20240214,160600,265280565,4090,4090,4090,4090,0
20240214,160500,265280565,4090,4090,4090,4090,0
20240214,160400,265280565,4090,4090,4090,4090,0
20240214,160300,265280565,4090,4090,4090,4090,0
20240214,160200,265280565,4090,4090,4090,4090,0
20240214,160100,265280565,4090,4090,4090,4090,0
20240214,160000,265280565,4090,4090,4090,4090,0
20240214,155900,265280565,4090,4090,4090,4090,0
20240214,155800,265280565,4090,4090,4090,4090,0
20240214,155700,265280565,4090,4090,4090,4090,0
20240214,155600,265280565,4090,4090,4090,4090,0
20240214,155500,265280565,4090,4090,4090,4090,0
20240214,155400,265280565,4090,4090,4090,4090,0
20240214,155300,265280565,4090,4090,4090,4090,0
20240214,155200,265280565,4090,4090,4090,4090,0
20240214,155100,265280565,4090,4090,4090,4090,0
20240214,155000,265280565,4090,4090,4090,4090,0
20240214,154900,265280565,4090,4090,4090,4090,0
20240214,154800,265280565,4090,4090,4090,4090,0
20240214,154700,265280565,4090,4090,4090,4090,0
20240214,154600,265280565,4090,4090,4090,4090,0
20240214,154500,265280565,4090,4090,4090,4090,0
20240214,154400,265280565,4090,4090,4090,4090,0
20240214,154300,265280565,4090,4090,4090,4090,0
20240214,154200,265280565,4090,4090,4090,4090,0
20240214,154100,265280565,4090,4090,4090,4090,0
20240214,154000,265280565,4090,4090,4090,4090,0
20240214,153900,265280565,4090,4090,4090,4090,1679
20240214,153800,265280565,4090,4090,4090,4090,0
20240214,153700,265280565,4090,4090,4090,4090,0
20240214,153600,265280565,4090,4090,4090,4090,0
20240214,153500,265280565,4090,4090,4090,4090,0
20240214,153400,265280565,4090,4090,4090,4090,0
20240214,153300,265280565,4090,4090,4090,4090,0
20240214,153200,265280565,4090,4090,4090,4090,0
20240214,153100,265280565,4090,4090,4090,4090,0
20240214,153000,265280565,4090,4090,4090,4090,1679
20240214,152900,258413455,4100,4100,4100,4100,0
20240214,152800,258413455,4100,4100,4100,4100,0
20240214,152700,258413455,4100,4100,4100,4100,0
20240214,152600,258413455,4100,4100,4100,4100,0
20240214,152500,258413455,4100,4100,4100,4100,0
20240214,152400,258413455,4100,4100,4100,4100,0
20240214,152300,258413455,4100,4100,4100,4100,0
20240214,152200,258413455,4100,4100,4100,4100,0
20240214,152100,258413455,4100,4100,4100,4100,0
20240214,152000,258413455,4100,4100,4100,4100,0
20240214,151900,258413455,4100,4100,4100,4100,1
20240214,151800,258409355,4090,4090,4090,4090,0
20240214,151700,258409355,4090,4090,4090,4090,200
20240214,151600,257591355,4090,4090,4090,4090,0
20240214,151500,257591355,4090,4085,4090,4085,733
20240214,151400,254593970,4090,4090,4090,4090,0
20240214,151300,254593970,4090,4090,4090,4090,0
20240214,151200,254593970,4090,4090,4090,4090,0
20240214,151100,254593970,4090,4090,4090,4090,29
20240214,151000,254475360,4085,4100,4100,4085,671
20240214,150900,251726845,4115,4105,4115,4105,219
20240214,150800,250827840,4110,4115,4115,4110,29
20240214,150700,250708555,4120,4120,4120,4120,169
20240214,150600,250012275,4120,4120,4120,4120,1
20240214,150500,250008155,4105,4105,4105,4105,4
20240214,150400,249991735,4105,4120,4120,4105,210
20240214,150300,249129535,4120,4115,4120,4115,218
20240214,150200,248232420,4115,4115,4115,4115,648
20240214,150100,245565900,4115,4115,4115,4115,100
20240214,150000,245154400,4115,4105,4115,4105,2
20240214,145900,245146180,4120,4110,4120,4110,1500
20240214,145800,238967585,4110,4105,4110,4105,657
20240214,145700,236267845,4090,4090,4100,4080,1512
20240214,145600,230071630,4090,4090,4090,4090,0
20240214,145500,230071630,4090,4090,4090,4090,0
20240214,145400,230071630,4090,4090,4090,4090,0
20240214,145300,230071630,4090,4090,4090,4090,0
20240214,145200,230071630,4090,4090,4090,4090,2
20240214,145100,230063450,4085,4085,4085,4085,0
20240214,145000,230063450,4085,4095,4095,4085,360
20240214,144900,228591850,4085,4085,4085,4085,0
20240214,144800,228591850,4085,4085,4085,4085,0
20240214,144700,228591850,4085,4085,4085,4085,0
20240214,144600,228591850,4085,4085,4085,4085,0
20240214,144500,228591850,4085,4085,4085,4085,1
20240214,144400,228587765,4085,4085,4085,4085,3
20240214,144300,228575510,4095,4080,4095,4080,43
20240214,144200,228399955,4080,4080,4080,4080,50
20240214,144100,228195955,4085,4085,4085,4085,0
20240214,144000,228195955,4085,4085,4085,4085,2
20240214,143900,228187785,4080,4080,4080,4080,0
20240214,143800,228187785,4080,4080,4080,4080,0
20240214,143700,228187785,4080,4080,4080,4080,0
20240214,143600,228187785,4080,4080,4080,4080,0
20240214,143500,228187785,4080,4080,4080,4080,3
20240214,143400,228175545,4095,4095,4095,4095,0
20240214,143300,228175545,4095,4095,4095,4095,0
20240214,143200,228175545,4095,4095,4095,4095,0
20240214,143100,228175545,4095,4095,4095,4095,1
20240214,143000,228171450,4090,4090,4090,4090,1
20240214,142900,228167360,4080,4080,4080,4080,2
20240214,142800,228159200,4095,4095,4095,4095,1
20240214,142700,228155105,4090,4090,4090,4090,1
20240214,142600,228151015,4095,4090,4095,4090,2
20240214,142500,228142830,4090,4090,4090,4090,0
20240214,142400,228142830,4090,4090,4090,4090,50
20240214,142300,227938330,4090,4090,4090,4090,0
20240214,142200,227938330,4090,4090,4090,4090,0
20240214,142100,227938330,4090,4090,4090,4090,458
20240214,142000,226065110,4090,4090,4090,4090,1
20240214,141900,226061020,4085,4085,4085,4085,1
20240214,141800,226056935,4085,4085,4085,4085,0
20240214,141700,226056935,4085,4085,4085,4085,0
20240214,141600,226056935,4085,4085,4085,4085,0
20240214,141500,226056935,4085,4085,4085,4085,103
20240214,141400,225636180,4080,4080,4080,4080,346
20240214,141300,224224500,4080,4080,4080,4080,0
20240214,141200,224224500,4080,4080,4080,4080,0
20240214,141100,224224500,4080,4080,4080,4080,0
20240214,141000,224224500,4080,4080,4080,4080,0
20240214,140900,224224500,4080,4080,4080,4080,0
20240214,140800,224224500,4080,4080,4080,4080,0
20240214,140700,224224500,4080,4080,4080,4080,0
20240214,140600,224224500,4080,4080,4080,4080,0
20240214,140500,224224500,4080,4080,4080,4080,0
20240214,140400,224224500,4080,4080,4080,4080,0
20240214,140300,224224500,4080,4080,4080,4080,0
20240214,140200,224224500,4080,4080,4080,4080,0
20240214,140100,224224500,4080,4080,4080,4080,0
20240214,140000,224224500,4080,4080,4080,4080,0
20240214,135900,224224500,4080,4080,4080,4080,0
20240214,135800,224224500,4080,4080,4080,4080,300
20240214,135700,223000500,4080,4080,4080,4080,0
20240214,135600,223000500,4080,4080,4080,4080,0
20240214,135500,223000500,4080,4080,4080,4080,0
20240214,135400,223000500,4080,4080,4080,4080,0
20240214,135300,223000500,4080,4080,4080,4080,0
20240214,135200,223000500,4080,4080,4080,4080,0
20240214,135100,223000500,4080,4080,4080,4080,0
20240214,135000,223000500,4080,4080,4080,4080,0
20240214,134900,223000500,4080,4080,4080,4080,295
20240214,134800,221796900,4080,4080,4080,4080,5
20240214,134700,221776500,4080,4080,4080,4080,0
20240214,134600,221776500,4080,4080,4080,4080,0
20240214,134500,221776500,4080,4080,4080,4080,0
20240214,134400,221776500,4080,4080,4080,4080,0
20240214,134300,221776500,4080,4080,4080,4080,205
20240214,134200,220940100,4090,4080,4090,4080,500
20240214,134100,218895900,4090,4090,4090,4090,1
20240214,134000,218891810,4085,4080,4085,4080,2
20240214,133900,218883645,4075,4075,4075,4075,5
20240214,133800,218863270,4070,4070,4070,4070,0
20240214,133700,218863270,4070,4070,4070,4070,0
20240214,133600,218863270,4070,4070,4070,4070,0
20240214,133500,218863270,4070,4070,4070,4070,0
20240214,133400,218863270,4070,4070,4070,4070,222
20240214,133300,217959730,4070,4070,4070,4070,0
20240214,133200,217959730,4070,4070,4070,4070,100
20240214,133100,217552730,4070,4070,4070,4070,73
20240214,133000,217255620,4070,4070,4070,4070,0
20240214,132900,217255620,4070,4070,4070,4070,0
20240214,132800,217255620,4070,4070,4070,4070,0
20240214,132700,217255620,4070,4070,4070,4070,0
20240214,132600,217255620,4070,4070,4070,4070,1
20240214,132500,217251550,4070,4070,4070,4070,0
20240214,132400,217251550,4070,4085,4085,4070,8786
20240214,132300,181487630,4075,4075,4075,4075,0
20240214,132200,181487630,4075,4075,4075,4075,3
20240214,132100,181475405,4080,4075,4080,4075,166
20240214,132000,180798340,4075,4075,4075,4075,0
20240214,131900,180798340,4075,4075,4075,4075,46
20240214,131800,180610890,4070,4070,4070,4070,0
20240214,131700,180610890,4070,4070,4070,4070,0
20240214,131600,180610890,4070,4070,4070,4070,0
20240214,131500,180610890,4070,4070,4070,4070,598
20240214,131400,178177030,4070,4070,4070,4070,35
20240214,131300,178034580,4070,4070,4070,4070,0
20240214,131200,178034580,4070,4070,4070,4070,953
20240214,131100,174155870,4070,4070,4070,4070,0
20240214,131000,174155870,4070,4070,4070,4070,0
20240214,130900,174155870,4070,4070,4070,4070,0
20240214,130800,174155870,4070,4070,4070,4070,0
20240214,130700,174155870,4070,4065,4070,4065,339
20240214,130600,172776265,4070,4070,4070,4070,0
20240214,130500,172776265,4070,4070,4070,4070,0
20240214,130400,172776265,4070,4070,4070,4070,0
20240214,130300,172776265,4070,4070,4070,4070,0
20240214,130200,172776265,4070,4070,4070,4070,0
20240214,130100,172776265,4070,4070,4070,4070,0
20240214,130000,172776265,4070,4070,4070,4070,0
20240214,125900,172776265,4070,4070,4070,4070,0
20240214,125800,172776265,4070,4070,4070,4070,0
20240214,125700,172776265,4070,4070,4070,4070,0
20240214,125600,172776265,4070,4070,4070,4070,0
20240214,125500,172776265,4070,4070,4070,4070,0
20240214,125400,172776265,4070,4070,4070,4070,0
20240214,125300,172776265,4070,4070,4070,4070,0
20240214,125200,172776265,4070,4070,4070,4070,21
20240214,125100,172690795,4070,4070,4070,4070,0
20240214,125000,172690795,4070,4070,4070,4070,0
20240214,124900,172690795,4070,4070,4070,4070,0
20240214,124800,172690795,4070,4070,4070,4070,0
20240214,124700,172690795,4070,4070,4070,4070,0
20240214,124600,172690795,4070,4070,4070,4070,0
20240214,124500,172690795,4070,4070,4070,4070,0
20240214,124400,172690795,4070,4070,4070,4070,0
20240214,124300,172690795,4070,4070,4070,4070,0
20240214,124200,172690795,4070,4070,4070,4070,0
20240214,124100,172690795,4070,4070,4070,4070,0
20240214,124000,172690795,4070,4070,4070,4070,0
20240214,123900,172690795,4070,4070,4070,4070,0
20240214,123800,172690795,4070,4070,4070,4070,0
20240214,123700,172690795,4070,4070,4070,4070,0
20240214,123600,172690795,4070,4070,4070,4070,0
20240214,123500,172690795,4070,4070,4070,4070,0
20240214,123400,172690795,4070,4050,4070,4050,200
20240214,123300,171880775,4050,4050,4050,4050,0
20240214,123200,171880775,4050,4050,4050,4050,0
20240214,123100,171880775,4050,4050,4050,4050,1
20240214,123000,171876725,4050,4050,4050,4050,0
20240214,122900,171876725,4050,4050,4050,4050,1
20240214,122800,171872675,4050,4050,4050,4050,0
20240214,122700,171872675,4050,4050,4050,4050,0
20240214,122600,171872675,4050,4055,4055,4050,5000
20240214,122500,151618965,4060,4060,4060,4060,0
20240214,122400,151618965,4060,4060,4060,4060,0
20240214,122300,151618965,4060,4060,4060,4060,154
20240214,122200,150993725,4060,4060,4060,4060,0
20240214,122100,150993725,4060,4060,4060,4060,0
20240214,122000,150993725,4060,4060,4060,4060,54
20240214,121900,150774485,4050,4050,4050,4050,0
20240214,121800,150774485,4050,4060,4060,4050,2443
20240214,121700,140878135,4070,4070,4070,4070,12
20240214,121600,140829295,4080,4080,4080,4080,0
20240214,121500,140829295,4080,4080,4080,4080,0
20240214,121400,140829295,4080,4080,4080,4080,0
20240214,121300,140829295,4080,4080,4080,4080,0
20240214,121200,140829295,4080,4080,4080,4080,1
20240214,121100,140825215,4050,4075,4075,4050,1200
20240214,121000,135963285,4075,4075,4075,4075,0
20240214,120900,135963285,4075,4075,4075,4075,0
20240214,120800,135963285,4075,4075,4075,4075,0
20240214,120700,135963285,4075,4075,4075,4075,45
20240214,120600,135779910,4075,4075,4075,4075,0
20240214,120500,135779910,4075,4075,4075,4075,250
20240214,120400,134761160,4075,4075,4075,4075,0
20240214,120300,134761160,4075,4075,4075,4075,0
20240214,120200,134761160,4075,4075,4075,4075,0
20240214,120100,134761160,4075,4075,4075,4075,0
20240214,120000,134761160,4075,4075,4075,4075,0
20240214,115900,134761160,4075,4075,4075,4075,0
20240214,115800,134761160,4075,4075,4075,4075,0
20240214,115700,134761160,4075,4075,4075,4075,0
20240214,115600,134761160,4075,4075,4075,4075,0
20240214,115500,134761160,4075,4075,4075,4075,0
20240214,115400,134761160,4075,4075,4075,4075,0
20240214,115300,134761160,4075,4075,4075,4075,0
20240214,115200,134761160,4075,4060,4075,4050,1751
20240214,115100,127667085,4075,4065,4075,4065,330
20240214,115000,126322735,4065,4065,4065,4065,0
20240214,114900,126322735,4065,4065,4065,4065,0
20240214,114800,126322735,4065,4065,4065,4065,200
20240214,114700,125509735,4065,4065,4065,4065,1
20240214,114600,125505670,4050,4050,4050,4050,0
20240214,114500,125505670,4050,4050,4050,4050,0
20240214,114400,125505670,4050,4050,4050,4050,0
20240214,114300,125505670,4050,4050,4050,4050,0
20240214,114200,125505670,4050,4050,4050,4050,0
20240214,114100,125505670,4050,4050,4050,4050,0
20240214,114000,125505670,4050,4050,4050,4050,0
20240214,113900,125505670,4050,4050,4050,4050,0
20240214,113800,125505670,4050,4050,4050,4050,105
20240214,113700,125080420,4065,4065,4065,4065,0
20240214,113600,125080420,4065,4065,4065,4065,0
20240214,113500,125080420,4065,4065,4065,4065,0
20240214,113400,125080420,4065,4065,4065,4065,0
20240214,113300,125080420,4065,4065,4065,4065,0
20240214,113200,125080420,4065,4065,4065,4065,0
20240214,113100,125080420,4065,4065,4065,4065,0
20240214,113000,125080420,4065,4065,4065,4045,1275
20240214,112900,119915665,4070,4070,4070,4070,14
20240214,112800,119858685,4065,4065,4065,4065,0
20240214,112700,119858685,4065,4065,4065,4065,0
20240214,112600,119858685,4065,4065,4065,4065,0
20240214,112500,119858685,4065,4065,4065,4065,0
20240214,112400,119858685,4065,4065,4065,4065,0
20240214,112300,119858685,4065,4065,4065,4065,1
20240214,112200,119854620,4060,4060,4060,4060,0
20240214,112100,119854620,4060,4060,4060,4060,0
20240214,112000,119854620,4060,4060,4060,4060,13
20240214,111900,119801840,4060,4060,4060,4060,80
20240214,111800,119477040,4060,4060,4060,4060,0
20240214,111700,119477040,4060,4060,4060,4060,0
20240214,111600,119477040,4060,4060,4060,4060,0
20240214,111500,119477040,4060,4060,4060,4060,40
20240214,111400,119314640,4060,4060,4060,4060,0
20240214,111300,119314640,4060,4060,4060,4060,6
20240214,111200,119290280,4050,4050,4050,4050,0
20240214,111100,119290280,4050,4050,4050,4050,0
20240214,111000,119290280,4050,4050,4050,4050,0
20240214,110900,119290280,4050,4050,4050,4050,6
20240214,110800,119265980,4055,4055,4055,4055,0
20240214,110700,119265980,4055,4055,4055,4055,21
20240214,110600,119180825,4055,4055,4055,4055,12
20240214,110500,119132165,4055,4055,4055,4055,0
20240214,110400,119132165,4055,4055,4055,4055,0
20240214,110300,119132165,4055,4055,4055,4055,0
20240214,110200,119132165,4055,4055,4055,4055,1
20240214,110100,119128110,4055,4055,4055,4055,2
20240214,110000,119120000,4055,4055,4055,4055,25
20240214,105900,119018625,4055,4055,4055,4055,10
20240214,105800,118978075,4055,4060,4060,4055,280
20240214,105700,117841445,4060,4060,4060,4060,0
20240214,105600,117841445,4060,4060,4060,4060,0
20240214,105500,117841445,4060,4060,4060,4060,0
20240214,105400,117841445,4060,4060,4060,4060,0
20240214,105300,117841445,4060,4060,4060,4060,0
20240214,105200,117841445,4060,4060,4060,4060,0
20240214,105100,117841445,4060,4060,4060,4060,0
20240214,105000,117841445,4060,4060,4060,4060,0
20240214,104900,117841445,4060,4060,4060,4060,3
20240214,104800,117829265,4060,4060,4060,4060,1
20240214,104700,117825205,4065,4065,4065,4065,0
20240214,104600,117825205,4065,4065,4065,4065,0
20240214,104500,117825205,4065,4065,4065,4065,0
20240214,104400,117825205,4065,4065,4065,4065,3
20240214,104300,117813010,4065,4065,4065,4065,0
20240214,104200,117813010,4065,4065,4065,4065,0
20240214,104100,117813010,4065,4065,4065,4065,0
20240214,104000,117813010,4065,4045,4065,4035,6501
20240214,103900,91548540,4050,4050,4050,4050,0
20240214,103800,91548540,4050,4050,4050,4050,0
20240214,103700,91548540,4050,4050,4050,4050,6
20240214,103600,91524240,4055,4055,4055,4055,0
20240214,103500,91524240,4055,4050,4055,4050,39
20240214,103400,91366250,4050,4055,4055,4050,21
20240214,103300,91281140,4060,4065,4065,4060,277
20240214,103200,90155195,4065,4065,4065,4065,0
20240214,103100,90155195,4065,4065,4065,4065,0
20240214,103000,90155195,4065,4065,4065,4065,0
20240214,102900,90155195,4065,4070,4070,4065,14
20240214,102800,90098280,4075,4070,4075,4070,38
20240214,102700,89943460,4070,4070,4070,4070,8
20240214,102600,89910900,4080,4080,4090,4080,232
20240214,102500,88962385,4090,4090,4090,4090,0
20240214,102400,88962385,4090,4090,4090,4090,0
20240214,102300,88962385,4090,4090,4090,4090,0
20240214,102200,88962385,4090,4090,4090,4085,309
20240214,102100,87698580,4090,4090,4090,4090,0
20240214,102000,87698580,4090,4090,4090,4090,0
20240214,101900,87698580,4090,4090,4090,4090,0
20240214,101800,87698580,4090,4090,4090,4090,5
20240214,101700,87678130,4090,4090,4090,4090,0
20240214,101600,87678130,4090,4075,4090,4075,32
20240214,101500,87547595,4085,4085,4085,4085,0
20240214,101400,87547595,4085,4085,4085,4085,0
20240214,101300,87547595,4085,4085,4085,4085,0
20240214,101200,87547595,4085,4085,4085,4085,0
20240214,101100,87547595,4085,4085,4085,4085,0
20240214,101000,87547595,4085,4080,4085,4080,5
20240214,100900,87527180,4095,4085,4095,4085,52
20240214,100800,87314720,4095,4085,4095,4085,73
20240214,100700,87016380,4085,4075,4085,4075,20
20240214,100600,86934730,4085,4075,4085,4075,850
20240214,100500,83463970,4055,4055,4055,4055,18
20240214,100400,83390980,4070,4050,4070,4015,1177
20240214,100300,78656855,4050,4050,4050,4050,0
20240214,100200,78656855,4050,4055,4055,4050,312
20240214,100100,77393250,4060,4060,4060,4060,1
20240214,100000,77389190,4065,4085,4085,4065,16
20240214,095900,77324100,4085,4085,4085,4085,2
20240214,095800,77315930,4085,4075,4085,4075,4
20240214,095700,77299615,4065,4065,4065,4065,0
20240214,095600,77299615,4065,4070,4070,4065,22
20240214,095500,77210130,4075,4070,4075,4070,3
20240214,095400,77197915,4080,4050,4080,4050,86
20240214,095300,76847215,4050,4050,4050,4050,0
20240214,095200,76847215,4050,4050,4050,4050,0
20240214,095100,76847215,4050,4050,4050,4050,0
20240214,095000,76847215,4050,4070,4075,4050,16
20240214,094900,76782285,4055,4055,4055,4055,0
20240214,094800,76782285,4055,4055,4055,4055,0
20240214,094700,76782285,4055,4070,4075,4055,36
20240214,094600,76636235,4055,4055,4055,4055,24
20240214,094500,76538915,4065,4065,4065,4065,0
20240214,094400,76538915,4065,4065,4065,4065,5
20240214,094300,76518590,4060,4060,4060,4060,11
20240214,094200,76473930,4060,4060,4060,4060,0
20240214,094100,76473930,4060,4060,4060,4060,0
20240214,094000,76473930,4060,4060,4060,4060,10
20240214,093900,76433330,4060,4060,4060,4060,1
20240214,093800,76429270,4060,4040,4060,4040,3109
20240214,093700,63841840,4015,4015,4015,4015,0
20240214,093600,63841840,4015,4015,4015,4015,0
20240214,093500,63841840,4015,4015,4015,4015,1
20240214,093400,63837825,4015,4015,4015,4015,1
20240214,093300,63833810,4020,4020,4020,4020,0
20240214,093200,63833810,4020,4020,4020,4020,0
20240214,093100,63833810,4020,4040,4040,4020,3031
20240214,093000,51644540,4025,4025,4025,4025,0
20240214,092900,51644540,4025,4025,4025,4025,0
20240214,092800,51644540,4025,4025,4025,4025,0
20240214,092700,51644540,4025,4025,4025,4025,0
20240214,092600,51644540,4025,4025,4025,4025,3
20240214,092500,51632465,4025,4025,4025,4025,0
20240214,092400,51632465,4025,4025,4025,4025,100
20240214,092300,51229965,4025,4025,4025,4025,0
20240214,092200,51229965,4025,4025,4025,4025,0
20240214,092100,51229965,4025,4025,4025,4025,100
20240214,092000,50827465,4020,4020,4020,4020,0
20240214,091900,50827465,4020,4020,4020,4020,1258
20240214,091800,45770305,4020,4020,4020,4020,0
20240214,091700,45770305,4020,4020,4020,4020,1
20240214,091600,45766285,4025,4025,4025,4025,0
20240214,091500,45766285,4025,4025,4025,4025,110
20240214,091400,45323535,4020,4020,4020,4020,0
20240214,091300,45323535,4020,4020,4020,4020,178
20240214,091200,44607975,4025,4025,4025,4025,31
20240214,091100,44483200,4025,4025,4025,4025,20
20240214,091000,44402700,4025,4025,4025,4025,523
20240214,090900,42297625,4025,4025,4025,4025,1
20240214,090800,42293600,4045,4020,4045,4020,135
20240214,090700,41747550,4020,4020,4020,4020,0
20240214,090600,41747550,4020,4020,4020,4020,240
20240214,090500,40782750,4020,4060,4085,4020,703
20240214,090400,37934195,4050,4050,4050,4050,61
20240214,090300,37687145,4050,4040,4055,4040,597
20240214,090200,35275155,4040,3995,4040,3995,1207
20240214,090100,30429660,4010,3985,4010,3985,813
20240214,090000,27184180,3985,3970,3985,3970,6847