KissMeData/246720/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,204700,216231530,5460,5460,5460,5460,424
20240214,204600,216231530,5460,5460,5460,5460,0
20240214,204500,216231530,5460,5460,5460,5460,0
20240214,204400,216231530,5460,5460,5460,5460,0
20240214,204300,216231530,5460,5460,5460,5460,0
20240214,204200,216231530,5460,5460,5460,5460,0
20240214,204100,216231530,5460,5460,5460,5460,0
20240214,204000,216231530,5460,5460,5460,5460,0
20240214,203900,216231530,5460,5460,5460,5460,0
20240214,203800,216231530,5460,5460,5460,5460,0
20240214,203700,216231530,5460,5460,5460,5460,0
20240214,203600,216231530,5460,5460,5460,5460,0
20240214,203500,216231530,5460,5460,5460,5460,0
20240214,203400,216231530,5460,5460,5460,5460,0
20240214,203300,216231530,5460,5460,5460,5460,0
20240214,203200,216231530,5460,5460,5460,5460,0
20240214,203100,216231530,5460,5460,5460,5460,0
20240214,203000,216231530,5460,5460,5460,5460,0
20240214,202900,216231530,5460,5460,5460,5460,0
20240214,202800,216231530,5460,5460,5460,5460,0
20240214,202700,216231530,5460,5460,5460,5460,0
20240214,202600,216231530,5460,5460,5460,5460,0
20240214,202500,216231530,5460,5460,5460,5460,0
20240214,202400,216231530,5460,5460,5460,5460,0
20240214,202300,216231530,5460,5460,5460,5460,0
20240214,202200,216231530,5460,5460,5460,5460,0
20240214,202100,216231530,5460,5460,5460,5460,0
20240214,202000,216231530,5460,5460,5460,5460,0
20240214,201900,216231530,5460,5460,5460,5460,0
20240214,201800,216231530,5460,5460,5460,5460,0
20240214,201700,216231530,5460,5460,5460,5460,424
20240214,201600,216231530,5460,5460,5460,5460,0
20240214,201500,216231530,5460,5460,5460,5460,0
20240214,201400,216231530,5460,5460,5460,5460,0
20240214,201300,216231530,5460,5460,5460,5460,0
20240214,201200,216231530,5460,5460,5460,5460,0
20240214,201100,216231530,5460,5460,5460,5460,0
20240214,201000,216231530,5460,5460,5460,5460,0
20240214,200900,216231530,5460,5460,5460,5460,0
20240214,200800,216231530,5460,5460,5460,5460,0
20240214,200700,216231530,5460,5460,5460,5460,0
20240214,200600,216231530,5460,5460,5460,5460,0
20240214,200500,216231530,5460,5460,5460,5460,0
20240214,200400,216231530,5460,5460,5460,5460,0
20240214,200300,216231530,5460,5460,5460,5460,0
20240214,200200,216231530,5460,5460,5460,5460,0
20240214,200100,216231530,5460,5460,5460,5460,0
20240214,200000,216231530,5460,5460,5460,5460,0
20240214,195900,216231530,5460,5460,5460,5460,0
20240214,195800,216231530,5460,5460,5460,5460,0
20240214,195700,216231530,5460,5460,5460,5460,0
20240214,195600,216231530,5460,5460,5460,5460,0
20240214,195500,216231530,5460,5460,5460,5460,0
20240214,195400,216231530,5460,5460,5460,5460,0
20240214,195300,216231530,5460,5460,5460,5460,0
20240214,195200,216231530,5460,5460,5460,5460,0
20240214,195100,216231530,5460,5460,5460,5460,0
20240214,195000,216231530,5460,5460,5460,5460,0
20240214,194900,216231530,5460,5460,5460,5460,0
20240214,194800,216231530,5460,5460,5460,5460,0
20240214,194700,216231530,5460,5460,5460,5460,424
20240214,194600,216231530,5460,5460,5460,5460,0
20240214,194500,216231530,5460,5460,5460,5460,0
20240214,194400,216231530,5460,5460,5460,5460,0
20240214,194300,216231530,5460,5460,5460,5460,0
20240214,194200,216231530,5460,5460,5460,5460,0
20240214,194100,216231530,5460,5460,5460,5460,0
20240214,194000,216231530,5460,5460,5460,5460,0
20240214,193900,216231530,5460,5460,5460,5460,0
20240214,193800,216231530,5460,5460,5460,5460,0
20240214,193700,216231530,5460,5460,5460,5460,0
20240214,193600,216231530,5460,5460,5460,5460,0
20240214,193500,216231530,5460,5460,5460,5460,0
20240214,193400,216231530,5460,5460,5460,5460,0
20240214,193300,216231530,5460,5460,5460,5460,0
20240214,193200,216231530,5460,5460,5460,5460,0
20240214,193100,216231530,5460,5460,5460,5460,0
20240214,193000,216231530,5460,5460,5460,5460,0
20240214,192900,216231530,5460,5460,5460,5460,0
20240214,192800,216231530,5460,5460,5460,5460,0
20240214,192700,216231530,5460,5460,5460,5460,0
20240214,192600,216231530,5460,5460,5460,5460,0
20240214,192500,216231530,5460,5460,5460,5460,0
20240214,192400,216231530,5460,5460,5460,5460,0
20240214,192300,216231530,5460,5460,5460,5460,0
20240214,192200,216231530,5460,5460,5460,5460,0
20240214,192100,216231530,5460,5460,5460,5460,0
20240214,192000,216231530,5460,5460,5460,5460,0
20240214,191900,216231530,5460,5460,5460,5460,0
20240214,191800,216231530,5460,5460,5460,5460,0
20240214,191700,216231530,5460,5460,5460,5460,424
20240214,191600,216231530,5460,5460,5460,5460,0
20240214,191500,216231530,5460,5460,5460,5460,0
20240214,191400,216231530,5460,5460,5460,5460,0
20240214,191300,216231530,5460,5460,5460,5460,0
20240214,191200,216231530,5460,5460,5460,5460,0
20240214,191100,216231530,5460,5460,5460,5460,0
20240214,191000,216231530,5460,5460,5460,5460,0
20240214,190900,216231530,5460,5460,5460,5460,0
20240214,190800,216231530,5460,5460,5460,5460,0
20240214,190700,216231530,5460,5460,5460,5460,0
20240214,190600,216231530,5460,5460,5460,5460,0
20240214,190500,216231530,5460,5460,5460,5460,0
20240214,190400,216231530,5460,5460,5460,5460,0
20240214,190300,216231530,5460,5460,5460,5460,0
20240214,190200,216231530,5460,5460,5460,5460,0
20240214,190100,216231530,5460,5460,5460,5460,0
20240214,190000,216231530,5460,5460,5460,5460,0
20240214,185900,216231530,5460,5460,5460,5460,0
20240214,185800,216231530,5460,5460,5460,5460,0
20240214,185700,216231530,5460,5460,5460,5460,0
20240214,185600,216231530,5460,5460,5460,5460,0
20240214,185500,216231530,5460,5460,5460,5460,0
20240214,185400,216231530,5460,5460,5460,5460,0
20240214,185300,216231530,5460,5460,5460,5460,0
20240214,185200,216231530,5460,5460,5460,5460,0
20240214,185100,216231530,5460,5460,5460,5460,0
20240214,185000,216231530,5460,5460,5460,5460,0
20240214,184900,216231530,5460,5460,5460,5460,0
20240214,184800,216231530,5460,5460,5460,5460,0
20240214,184700,216231530,5460,5460,5460,5460,424
20240214,184600,216231530,5460,5460,5460,5460,0
20240214,184500,216231530,5460,5460,5460,5460,0
20240214,184400,216231530,5460,5460,5460,5460,0
20240214,184300,216231530,5460,5460,5460,5460,0
20240214,184200,216231530,5460,5460,5460,5460,0
20240214,184100,216231530,5460,5460,5460,5460,0
20240214,184000,216231530,5460,5460,5460,5460,0
20240214,183900,216231530,5460,5460,5460,5460,0
20240214,183800,216231530,5460,5460,5460,5460,0
20240214,183700,216231530,5460,5460,5460,5460,0
20240214,183600,216231530,5460,5460,5460,5460,0
20240214,183500,216231530,5460,5460,5460,5460,0
20240214,183400,216231530,5460,5460,5460,5460,0
20240214,183300,216231530,5460,5460,5460,5460,0
20240214,183200,216231530,5460,5460,5460,5460,0
20240214,183100,216231530,5460,5460,5460,5460,0
20240214,183000,216231530,5460,5460,5460,5460,0
20240214,182900,216231530,5460,5460,5460,5460,0
20240214,182800,216231530,5460,5460,5460,5460,0
20240214,182700,216231530,5460,5460,5460,5460,0
20240214,182600,216231530,5460,5460,5460,5460,0
20240214,182500,216231530,5460,5460,5460,5460,0
20240214,182400,216231530,5460,5460,5460,5460,0
20240214,182300,216231530,5460,5460,5460,5460,0
20240214,182200,216231530,5460,5460,5460,5460,0
20240214,182100,216231530,5460,5460,5460,5460,0
20240214,182000,216231530,5460,5460,5460,5460,0
20240214,181900,216231530,5460,5460,5460,5460,0
20240214,181800,216231530,5460,5460,5460,5460,0
20240214,181700,216231530,5460,5460,5460,5460,424
20240214,181600,216231530,5460,5460,5460,5460,0
20240214,181500,216231530,5460,5460,5460,5460,0
20240214,181400,216231530,5460,5460,5460,5460,0
20240214,181300,216231530,5460,5460,5460,5460,0
20240214,181200,216231530,5460,5460,5460,5460,0
20240214,181100,216231530,5460,5460,5460,5460,0
20240214,181000,216231530,5460,5460,5460,5460,0
20240214,180900,216231530,5460,5460,5460,5460,0
20240214,180800,216231530,5460,5460,5460,5460,0
20240214,180700,216231530,5460,5460,5460,5460,0
20240214,180600,216231530,5460,5460,5460,5460,0
20240214,180500,216231530,5460,5460,5460,5460,0
20240214,180400,216231530,5460,5460,5460,5460,0
20240214,180300,216231530,5460,5460,5460,5460,0
20240214,180200,216231530,5460,5460,5460,5460,0
20240214,180100,216231530,5460,5460,5460,5460,0
20240214,180000,216231530,5460,5460,5460,5460,0
20240214,175900,216231530,5460,5460,5460,5460,0
20240214,175800,216231530,5460,5460,5460,5460,0
20240214,175700,216231530,5460,5460,5460,5460,0
20240214,175600,216231530,5460,5460,5460,5460,0
20240214,175500,216231530,5460,5460,5460,5460,0
20240214,175400,216231530,5460,5460,5460,5460,0
20240214,175300,216231530,5460,5460,5460,5460,0
20240214,175200,216231530,5460,5460,5460,5460,0
20240214,175100,216231530,5460,5460,5460,5460,0
20240214,175000,216231530,5460,5460,5460,5460,0
20240214,174900,216231530,5460,5460,5460,5460,0
20240214,174800,216231530,5460,5460,5460,5460,0
20240214,174700,216231530,5460,5460,5460,5460,424
20240214,174600,216231530,5460,5460,5460,5460,0
20240214,174500,216231530,5460,5460,5460,5460,0
20240214,174400,216231530,5460,5460,5460,5460,0
20240214,174300,216231530,5460,5460,5460,5460,0
20240214,174200,216231530,5460,5460,5460,5460,0
20240214,174100,216231530,5460,5460,5460,5460,0
20240214,174000,216231530,5460,5460,5460,5460,0
20240214,173900,216231530,5460,5460,5460,5460,0
20240214,173800,216231530,5460,5460,5460,5460,0
20240214,173700,216231530,5460,5460,5460,5460,0
20240214,173600,216231530,5460,5460,5460,5460,0
20240214,173500,216231530,5460,5460,5460,5460,0
20240214,173400,216231530,5460,5460,5460,5460,0
20240214,173300,216231530,5460,5460,5460,5460,0
20240214,173200,216231530,5460,5460,5460,5460,0
20240214,173100,216231530,5460,5460,5460,5460,0
20240214,173000,216231530,5460,5460,5460,5460,0
20240214,172900,216231530,5460,5460,5460,5460,0
20240214,172800,216231530,5460,5460,5460,5460,0
20240214,172700,216231530,5460,5460,5460,5460,0
20240214,172600,216231530,5460,5460,5460,5460,0
20240214,172500,216231530,5460,5460,5460,5460,0
20240214,172400,216231530,5460,5460,5460,5460,0
20240214,172300,216231530,5460,5460,5460,5460,0
20240214,172200,216231530,5460,5460,5460,5460,0
20240214,172100,216231530,5460,5460,5460,5460,0
20240214,172000,216231530,5460,5460,5460,5460,0
20240214,171900,216231530,5460,5460,5460,5460,0
20240214,171800,216231530,5460,5460,5460,5460,0
20240214,171700,216231530,5460,5460,5460,5460,424
20240214,171600,216231530,5460,5460,5460,5460,0
20240214,171500,216231530,5460,5460,5460,5460,0
20240214,171400,216231530,5460,5460,5460,5460,0
20240214,171300,216231530,5460,5460,5460,5460,0
20240214,171200,216231530,5460,5460,5460,5460,0
20240214,171100,216231530,5460,5460,5460,5460,0
20240214,171000,216231530,5460,5460,5460,5460,0
20240214,170900,216231530,5460,5460,5460,5460,0
20240214,170800,216231530,5460,5460,5460,5460,0
20240214,170700,216231530,5460,5460,5460,5460,0
20240214,170600,216231530,5460,5460,5460,5460,0
20240214,170500,216231530,5460,5460,5460,5460,0
20240214,170400,216231530,5460,5460,5460,5460,0
20240214,170300,216231530,5460,5460,5460,5460,0
20240214,170200,216231530,5460,5460,5460,5460,0
20240214,170100,216231530,5460,5460,5460,5460,0
20240214,170000,216231530,5460,5460,5460,5460,0
20240214,165900,216231530,5460,5460,5460,5460,0
20240214,165800,216231530,5460,5460,5460,5460,0
20240214,165700,216231530,5460,5460,5460,5460,0
20240214,165600,216231530,5460,5460,5460,5460,0
20240214,165500,216231530,5460,5460,5460,5460,0
20240214,165400,216231530,5460,5460,5460,5460,0
20240214,165300,216231530,5460,5460,5460,5460,0
20240214,165200,216231530,5460,5460,5460,5460,0
20240214,165100,216231530,5460,5460,5460,5460,0
20240214,165000,216231530,5460,5460,5460,5460,0
20240214,164900,216231530,5460,5460,5460,5460,0
20240214,164800,216231530,5460,5460,5460,5460,0
20240214,164700,216231530,5460,5460,5460,5460,424
20240214,164600,216231530,5460,5460,5460,5460,0
20240214,164500,216231530,5460,5460,5460,5460,0
20240214,164400,216231530,5460,5460,5460,5460,0
20240214,164300,216231530,5460,5460,5460,5460,0
20240214,164200,216231530,5460,5460,5460,5460,0
20240214,164100,216231530,5460,5460,5460,5460,0
20240214,164000,216231530,5460,5460,5460,5460,0
20240214,163900,216231530,5460,5460,5460,5460,0
20240214,163800,216231530,5460,5460,5460,5460,0
20240214,163700,216231530,5460,5460,5460,5460,0
20240214,163600,216231530,5460,5460,5460,5460,0
20240214,163500,216231530,5460,5460,5460,5460,0
20240214,163400,216231530,5460,5460,5460,5460,0
20240214,163300,216231530,5460,5460,5460,5460,0
20240214,163200,216231530,5460,5460,5460,5460,0
20240214,163100,216231530,5460,5460,5460,5460,0
20240214,163000,216231530,5460,5460,5460,5460,0
20240214,162900,216231530,5460,5460,5460,5460,0
20240214,162800,216231530,5460,5460,5460,5460,0
20240214,162700,216231530,5460,5460,5460,5460,0
20240214,162600,216231530,5460,5460,5460,5460,0
20240214,162500,216231530,5460,5460,5460,5460,0
20240214,162400,216231530,5460,5460,5460,5460,0
20240214,162300,216231530,5460,5460,5460,5460,0
20240214,162200,216231530,5460,5460,5460,5460,0
20240214,162100,216231530,5460,5460,5460,5460,0
20240214,162000,216231530,5460,5460,5460,5460,0
20240214,161900,216231530,5460,5460,5460,5460,0
20240214,161800,216231530,5460,5460,5460,5460,0
20240214,161700,216231530,5460,5460,5460,5460,424
20240214,161600,216231530,5460,5460,5460,5460,0
20240214,161500,216231530,5460,5460,5460,5460,0
20240214,161400,216231530,5460,5460,5460,5460,0
20240214,161300,216231530,5460,5460,5460,5460,0
20240214,161200,216231530,5460,5460,5460,5460,0
20240214,161100,216231530,5460,5460,5460,5460,0
20240214,161000,216231530,5460,5460,5460,5460,0
20240214,160900,216231530,5460,5460,5460,5460,0
20240214,160800,216231530,5460,5460,5460,5460,0
20240214,160700,216231530,5460,5460,5460,5460,0
20240214,160600,216231530,5460,5460,5460,5460,0
20240214,160500,216231530,5460,5460,5460,5460,0
20240214,160400,216231530,5460,5460,5460,5460,0
20240214,160300,216231530,5460,5460,5460,5460,0
20240214,160200,216231530,5460,5460,5460,5460,0
20240214,160100,216231530,5460,5460,5460,5460,0
20240214,160000,216231530,5460,5460,5460,5460,0
20240214,155900,216231530,5460,5460,5460,5460,0
20240214,155800,216231530,5460,5460,5460,5460,0
20240214,155700,216231530,5460,5460,5460,5460,0
20240214,155600,216231530,5460,5460,5460,5460,0
20240214,155500,216231530,5460,5460,5460,5460,0
20240214,155400,216231530,5460,5460,5460,5460,0
20240214,155300,216231530,5460,5460,5460,5460,0
20240214,155200,216231530,5460,5460,5460,5460,0
20240214,155100,216231530,5460,5460,5460,5460,0
20240214,155000,216231530,5460,5460,5460,5460,0
20240214,154900,216231530,5460,5460,5460,5460,0
20240214,154800,216231530,5460,5460,5460,5460,0
20240214,154700,216231530,5460,5460,5460,5460,424
20240214,154600,216231530,5460,5460,5460,5460,0
20240214,154500,216231530,5460,5460,5460,5460,0
20240214,154400,216231530,5460,5460,5460,5460,0
20240214,154300,216231530,5460,5460,5460,5460,0
20240214,154200,216231530,5460,5460,5460,5460,0
20240214,154100,216231530,5460,5460,5460,5460,0
20240214,154000,216231530,5460,5460,5460,5460,0
20240214,153900,216231530,5460,5460,5460,5460,0
20240214,153800,216231530,5460,5460,5460,5460,0
20240214,153700,216231530,5460,5460,5460,5460,0
20240214,153600,216231530,5460,5460,5460,5460,0
20240214,153500,216231530,5460,5460,5460,5460,0
20240214,153400,216231530,5460,5460,5460,5460,0
20240214,153300,216231530,5460,5460,5460,5460,0
20240214,153200,216231530,5460,5460,5460,5460,0
20240214,153100,216231530,5460,5460,5460,5460,0
20240214,153000,216231530,5460,5460,5460,5460,424
20240214,152900,213916490,5450,5450,5450,5450,0
20240214,152800,213916490,5450,5450,5450,5450,0
20240214,152700,213916490,5450,5450,5450,5450,0
20240214,152600,213916490,5450,5450,5450,5450,0
20240214,152500,213916490,5450,5450,5450,5450,0
20240214,152400,213916490,5450,5450,5450,5450,0
20240214,152300,213916490,5450,5450,5450,5450,0
20240214,152200,213916490,5450,5450,5450,5450,0
20240214,152100,213916490,5450,5450,5450,5450,0
20240214,152000,213916490,5450,5450,5450,5450,0
20240214,151900,213916490,5450,5450,5450,5450,11
20240214,151800,213856540,5460,5450,5460,5450,6
20240214,151700,213823790,5450,5450,5450,5450,50
20240214,151600,213551290,5470,5470,5470,5470,0
20240214,151500,213551290,5470,5470,5470,5470,0
20240214,151400,213551290,5470,5470,5470,5470,92
20240214,151300,213048050,5460,5460,5460,5460,0
20240214,151200,213048050,5460,5460,5460,5460,41
20240214,151100,212824190,5440,5440,5440,5440,1
20240214,151000,212818750,5440,5440,5440,5420,661
20240214,150900,209230910,5470,5470,5470,5470,0
20240214,150800,209230910,5470,5470,5470,5470,0
20240214,150700,209230910,5470,5470,5470,5470,0
20240214,150600,209230910,5470,5470,5470,5470,0
20240214,150500,209230910,5470,5470,5470,5470,0
20240214,150400,209230910,5470,5470,5470,5470,0
20240214,150300,209230910,5470,5470,5470,5470,0
20240214,150200,209230910,5470,5450,5470,5450,12
20240214,150100,209165470,5440,5440,5440,5440,10
20240214,150000,209111070,5430,5490,5490,5400,2797
20240214,145900,193913720,5490,5490,5490,5490,0
20240214,145800,193913720,5490,5490,5490,5490,4
20240214,145700,193891760,5510,5510,5510,5510,20
20240214,145600,193781560,5510,5510,5510,5510,0
20240214,145500,193781560,5510,5510,5510,5510,0
20240214,145400,193781560,5510,5510,5510,5510,0
20240214,145300,193781560,5510,5510,5510,5510,11
20240214,145200,193720950,5480,5480,5480,5480,0
20240214,145100,193720950,5480,5480,5480,5480,0
20240214,145000,193720950,5480,5480,5480,5480,0
20240214,144900,193720950,5480,5490,5490,5480,29
20240214,144800,193562000,5480,5510,5520,5480,1129
20240214,144700,187354080,5510,5510,5510,5510,10
20240214,144600,187298980,5510,5510,5510,5510,250
20240214,144500,185921480,5530,5530,5530,5530,2
20240214,144400,185910420,5500,5510,5510,5500,202
20240214,144300,184797420,5530,5530,5530,5530,0
20240214,144200,184797420,5530,5510,5530,5510,50
20240214,144100,184521360,5510,5500,5510,5500,9
20240214,144000,184471800,5520,5520,5520,5520,0
20240214,143900,184471800,5520,5530,5530,5510,19
20240214,143800,184366950,5500,5520,5520,5500,34
20240214,143700,184179450,5530,5530,5530,5530,10
20240214,143600,184124150,5530,5490,5530,5490,170
20240214,143500,183188550,5490,5480,5490,5480,270
20240214,143400,181708630,5480,5480,5480,5470,14
20240214,143300,181632010,5490,5490,5490,5490,0
20240214,143200,181632010,5490,5490,5490,5490,50
20240214,143100,181357510,5480,5480,5480,5480,0
20240214,143000,181357510,5480,5480,5480,5480,0
20240214,142900,181357510,5480,5480,5480,5480,77
20240214,142800,180935550,5470,5470,5470,5470,0
20240214,142700,180935550,5470,5470,5470,5470,0
20240214,142600,180935550,5470,5470,5470,5470,0
20240214,142500,180935550,5470,5470,5470,5470,0
20240214,142400,180935550,5470,5470,5470,5470,0
20240214,142300,180935550,5470,5470,5470,5470,0
20240214,142200,180935550,5470,5470,5470,5470,0
20240214,142100,180935550,5470,5470,5470,5470,5
20240214,142000,180908200,5470,5470,5470,5470,0
20240214,141900,180908200,5470,5470,5470,5470,0
20240214,141800,180908200,5470,5470,5470,5470,0
20240214,141700,180908200,5470,5470,5470,5470,0
20240214,141600,180908200,5470,5470,5470,5470,0
20240214,141500,180908200,5470,5470,5470,5470,2
20240214,141400,180897260,5470,5470,5470,5470,0
20240214,141300,180897260,5470,5470,5470,5470,0
20240214,141200,180897260,5470,5470,5470,5470,0
20240214,141100,180897260,5470,5470,5470,5470,43
20240214,141000,180662050,5470,5470,5470,5470,0
20240214,140900,180662050,5470,5470,5470,5470,0
20240214,140800,180662050,5470,5470,5470,5470,0
20240214,140700,180662050,5470,5470,5470,5470,0
20240214,140600,180662050,5470,5470,5470,5470,0
20240214,140500,180662050,5470,5470,5470,5470,0
20240214,140400,180662050,5470,5470,5470,5470,0
20240214,140300,180662050,5470,5470,5470,5470,0
20240214,140200,180662050,5470,5470,5470,5470,0
20240214,140100,180662050,5470,5460,5470,5460,130
20240214,140000,179951710,5460,5470,5470,5460,655
20240214,135900,176375340,5470,5470,5470,5470,0
20240214,135800,176375340,5470,5470,5470,5470,0
20240214,135700,176375340,5470,5460,5470,5460,252
20240214,135600,174998390,5460,5460,5460,5460,8
20240214,135500,174954710,5460,5460,5460,5460,0
20240214,135400,174954710,5460,5460,5460,5460,20
20240214,135300,174845510,5440,5440,5440,5440,0
20240214,135200,174845510,5440,5440,5440,5440,0
20240214,135100,174845510,5440,5460,5460,5440,462
20240214,135000,172332130,5460,5460,5460,5460,11
20240214,134900,172272070,5450,5450,5450,5450,0
20240214,134800,172272070,5450,5450,5450,5450,0
20240214,134700,172272070,5450,5450,5450,5450,0
20240214,134600,172272070,5450,5450,5450,5450,0
20240214,134500,172272070,5450,5450,5450,5450,0
20240214,134400,172272070,5450,5450,5450,5450,0
20240214,134300,172272070,5450,5450,5450,5450,0
20240214,134200,172272070,5450,5450,5450,5450,0
20240214,134100,172272070,5450,5450,5450,5450,0
20240214,134000,172272070,5450,5450,5450,5450,0
20240214,133900,172272070,5450,5450,5450,5450,180
20240214,133800,171291070,5450,5450,5450,5450,0
20240214,133700,171291070,5450,5450,5450,5450,0
20240214,133600,171291070,5450,5450,5450,5450,0
20240214,133500,171291070,5450,5450,5450,5450,0
20240214,133400,171291070,5450,5450,5450,5450,0
20240214,133300,171291070,5450,5450,5450,5450,0
20240214,133200,171291070,5450,5450,5450,5450,296
20240214,133100,169677870,5440,5430,5440,5430,61
20240214,133000,169346200,5430,5430,5430,5430,0
20240214,132900,169346200,5430,5430,5430,5430,0
20240214,132800,169346200,5430,5430,5430,5430,0
20240214,132700,169346200,5430,5410,5430,5410,216
20240214,132600,168177620,5400,5400,5400,5400,0
20240214,132500,168177620,5400,5400,5400,5400,0
20240214,132400,168177620,5400,5400,5400,5400,0
20240214,132300,168177620,5400,5400,5400,5400,0
20240214,132200,168177620,5400,5400,5400,5400,0
20240214,132100,168177620,5400,5400,5400,5400,0
20240214,132000,168177620,5400,5420,5420,5400,108
20240214,131900,167594220,5390,5390,5390,5390,0
20240214,131800,167594220,5390,5390,5390,5390,40
20240214,131700,167378620,5390,5390,5390,5390,21
20240214,131600,167265430,5410,5410,5410,5410,0
20240214,131500,167265430,5410,5410,5410,5410,1
20240214,131400,167260020,5410,5410,5410,5410,3
20240214,131300,167243790,5410,5410,5410,5410,30
20240214,131200,167081490,5410,5410,5410,5410,0
20240214,131100,167081490,5410,5410,5410,5410,0
20240214,131000,167081490,5410,5410,5410,5410,0
20240214,130900,167081490,5410,5410,5410,5410,0
20240214,130800,167081490,5410,5410,5410,5410,0
20240214,130700,167081490,5410,5410,5410,5410,0
20240214,130600,167081490,5410,5410,5410,5410,0
20240214,130500,167081490,5410,5410,5410,5410,1
20240214,130400,167076080,5390,5390,5390,5390,0
20240214,130300,167076080,5390,5390,5390,5390,0
20240214,130200,167076080,5390,5390,5390,5390,54
20240214,130100,166785020,5390,5390,5390,5390,0
20240214,130000,166785020,5390,5390,5390,5390,0
20240214,125900,166785020,5390,5390,5390,5390,0
20240214,125800,166785020,5390,5390,5390,5390,1
20240214,125700,166779630,5400,5400,5400,5400,0
20240214,125600,166779630,5400,5400,5400,5400,0
20240214,125500,166779630,5400,5400,5400,5400,0
20240214,125400,166779630,5400,5400,5400,5400,0
20240214,125300,166779630,5400,5400,5400,5400,100
20240214,125200,166239630,5410,5420,5420,5410,145
20240214,125100,165455050,5410,5410,5410,5410,0
20240214,125000,165455050,5410,5410,5410,5410,0
20240214,124900,165455050,5410,5410,5410,5410,0
20240214,124800,165455050,5410,5420,5420,5410,200
20240214,124700,164373010,5420,5410,5420,5410,951
20240214,124600,159228020,5410,5410,5410,5410,0
20240214,124500,159228020,5410,5410,5410,5410,0
20240214,124400,159228020,5410,5410,5410,5410,0
20240214,124300,159228020,5410,5410,5410,5410,0
20240214,124200,159228020,5410,5410,5410,5410,1
20240214,124100,159222610,5410,5410,5410,5410,0
20240214,124000,159222610,5410,5410,5410,5410,0
20240214,123900,159222610,5410,5410,5410,5410,0
20240214,123800,159222610,5410,5410,5410,5410,0
20240214,123700,159222610,5410,5410,5410,5410,0
20240214,123600,159222610,5410,5410,5410,5410,0
20240214,123500,159222610,5410,5410,5410,5410,0
20240214,123400,159222610,5410,5410,5410,5410,0
20240214,123300,159222610,5410,5410,5410,5410,44
20240214,123200,158984570,5410,5410,5410,5410,142
20240214,123100,158216350,5410,5410,5410,5410,0
20240214,123000,158216350,5410,5410,5410,5410,0
20240214,122900,158216350,5410,5410,5410,5410,0
20240214,122800,158216350,5410,5410,5410,5410,0
20240214,122700,158216350,5410,5410,5410,5410,0
20240214,122600,158216350,5410,5410,5410,5410,0
20240214,122500,158216350,5410,5410,5410,5410,0
20240214,122400,158216350,5410,5410,5410,5410,50
20240214,122300,157945850,5410,5410,5410,5410,10
20240214,122200,157891750,5410,5410,5410,5410,0
20240214,122100,157891750,5410,5410,5410,5410,0
20240214,122000,157891750,5410,5410,5410,5410,0
20240214,121900,157891750,5410,5410,5410,5410,0
20240214,121800,157891750,5410,5410,5410,5410,26
20240214,121700,157751090,5410,5410,5410,5410,0
20240214,121600,157751090,5410,5410,5410,5410,0
20240214,121500,157751090,5410,5410,5410,5410,1
20240214,121400,157745680,5410,5410,5410,5410,0
20240214,121300,157745680,5410,5410,5410,5410,0
20240214,121200,157745680,5410,5410,5410,5410,10
20240214,121100,157691580,5410,5410,5410,5410,0
20240214,121000,157691580,5410,5410,5410,5410,2
20240214,120900,157680760,5410,5410,5410,5410,20
20240214,120800,157572560,5370,5370,5370,5370,0
20240214,120700,157572560,5370,5370,5370,5370,100
20240214,120600,157035560,5370,5370,5370,5370,0
20240214,120500,157035560,5370,5370,5370,5370,0
20240214,120400,157035560,5370,5370,5370,5370,0
20240214,120300,157035560,5370,5370,5370,5370,0
20240214,120200,157035560,5370,5370,5370,5370,0
20240214,120100,157035560,5370,5370,5370,5370,0
20240214,120000,157035560,5370,5380,5380,5370,350
20240214,115900,155155960,5410,5410,5410,5410,160
20240214,115800,154290360,5410,5410,5410,5410,11
20240214,115700,154230850,5400,5400,5400,5400,81
20240214,115600,153793450,5380,5380,5380,5380,60
20240214,115500,153470650,5380,5380,5380,5380,5
20240214,115400,153443750,5380,5380,5380,5380,244
20240214,115300,152131030,5380,5380,5380,5380,0
20240214,115200,152131030,5380,5380,5380,5380,31
20240214,115100,151964250,5370,5370,5370,5370,0
20240214,115000,151964250,5370,5370,5370,5370,0
20240214,114900,151964250,5370,5400,5400,5370,644
20240214,114800,148497550,5410,5410,5410,5410,0
20240214,114700,148497550,5410,5410,5410,5410,121
20240214,114600,147842940,5410,5410,5410,5410,0
20240214,114500,147842940,5410,5410,5410,5410,0
20240214,114400,147842940,5410,5410,5410,5410,0
20240214,114300,147842940,5410,5410,5410,5410,0
20240214,114200,147842940,5410,5410,5410,5410,1
20240214,114100,147837530,5420,5420,5420,5420,0
20240214,114000,147837530,5420,5420,5420,5420,30
20240214,113900,147674930,5440,5440,5440,5440,0
20240214,113800,147674930,5440,5440,5440,5440,0
20240214,113700,147674930,5440,5440,5440,5440,0
20240214,113600,147674930,5440,5440,5440,5440,0
20240214,113500,147674930,5440,5440,5440,5440,0
20240214,113400,147674930,5440,5400,5440,5400,2
20240214,113300,147664090,5400,5400,5400,5400,1920
20240214,113200,137296090,5400,5400,5400,5400,324
20240214,113100,135546490,5410,5420,5420,5410,340
20240214,113000,133706500,5420,5420,5420,5420,0
20240214,112900,133706500,5420,5420,5420,5420,10
20240214,112800,133652300,5430,5430,5430,5430,1
20240214,112700,133646870,5440,5440,5440,5440,0
20240214,112600,133646870,5440,5440,5440,5440,1
20240214,112500,133641430,5450,5450,5450,5450,1
20240214,112400,133635980,5470,5470,5470,5470,0
20240214,112300,133635980,5470,5470,5470,5470,0
20240214,112200,133635980,5470,5470,5470,5470,0
20240214,112100,133635980,5470,5470,5470,5470,0
20240214,112000,133635980,5470,5470,5470,5470,0
20240214,111900,133635980,5470,5470,5470,5470,0
20240214,111800,133635980,5470,5470,5470,5470,0
20240214,111700,133635980,5470,5470,5470,5470,0
20240214,111600,133635980,5470,5470,5470,5470,0
20240214,111500,133635980,5470,5470,5470,5470,0
20240214,111400,133635980,5470,5470,5470,5470,0
20240214,111300,133635980,5470,5470,5470,5470,0
20240214,111200,133635980,5470,5470,5470,5470,0
20240214,111100,133635980,5470,5470,5470,5470,0
20240214,111000,133635980,5470,5470,5470,5470,0
20240214,110900,133635980,5470,5470,5470,5470,1
20240214,110800,133630510,5430,5420,5430,5400,1774
20240214,110700,124040340,5480,5480,5480,5420,7
20240214,110600,124002280,5440,5440,5440,5440,0
20240214,110500,124002280,5440,5440,5440,5440,0
20240214,110400,124002280,5440,5450,5450,5420,461
20240214,110300,121501750,5460,5460,5460,5460,0
20240214,110200,121501750,5460,5460,5460,5460,0
20240214,110100,121501750,5460,5460,5460,5460,0
20240214,110000,121501750,5460,5460,5460,5460,1
20240214,105900,121496290,5430,5430,5430,5430,0
20240214,105800,121496290,5430,5460,5460,5430,403
20240214,105700,119306970,5480,5460,5480,5460,67
20240214,105600,118941130,5460,5470,5470,5460,20
20240214,105500,118831740,5470,5470,5470,5470,103
20240214,105400,118268330,5470,5470,5470,5470,0
20240214,105300,118268330,5470,5470,5470,5470,0
20240214,105200,118268330,5470,5470,5470,5470,2
20240214,105100,118257390,5480,5480,5480,5480,1
20240214,105000,118251910,5470,5460,5470,5460,34
20240214,104900,118065940,5470,5470,5470,5470,0
20240214,104800,118065940,5470,5470,5470,5470,0
20240214,104700,118065940,5470,5470,5470,5470,0
20240214,104600,118065940,5470,5470,5470,5470,1
20240214,104500,118060470,5460,5450,5480,5450,7
20240214,104400,118022250,5450,5450,5450,5450,1
20240214,104300,118016800,5480,5480,5480,5480,0
20240214,104200,118016800,5480,5480,5480,5480,0
20240214,104100,118016800,5480,5480,5480,5480,0
20240214,104000,118016800,5480,5480,5480,5480,2
20240214,103900,118005840,5490,5480,5490,5400,1502
20240214,103800,109833390,5490,5490,5490,5490,0
20240214,103700,109833390,5490,5480,5490,5480,4
20240214,103600,109811460,5470,5450,5470,5450,619
20240214,103500,106435830,5440,5440,5440,5400,21
20240214,103400,106321990,5430,5410,5430,5410,306
20240214,103300,104662520,5400,5400,5400,5400,0
20240214,103200,104662520,5400,5400,5400,5400,2
20240214,103100,104651720,5410,5410,5410,5410,0
20240214,103000,104651720,5410,5410,5410,5410,0
20240214,102900,104651720,5410,5410,5410,5410,0
20240214,102800,104651720,5410,5410,5410,5410,3
20240214,102700,104635490,5400,5390,5400,5390,636
20240214,102600,101207420,5390,5390,5390,5390,0
20240214,102500,101207420,5390,5390,5390,5390,0
20240214,102400,101207420,5390,5390,5390,5390,0
20240214,102300,101207420,5390,5390,5390,5390,0
20240214,102200,101207420,5390,5390,5390,5390,0
20240214,102100,101207420,5390,5390,5390,5390,50
20240214,102000,100937920,5390,5390,5390,5390,0
20240214,101900,100937920,5390,5390,5390,5390,1
20240214,101800,100932530,5350,5390,5390,5350,208
20240214,101700,99816900,5390,5390,5390,5390,0
20240214,101600,99816900,5390,5390,5390,5390,10
20240214,101500,99763000,5390,5390,5390,5390,0
20240214,101400,99763000,5390,5390,5390,5390,6
20240214,101300,99730660,5390,5390,5390,5390,0
20240214,101200,99730660,5390,5390,5390,5390,2
20240214,101100,99719880,5390,5390,5390,5390,6
20240214,101000,99687540,5390,5390,5390,5390,31
20240214,100900,99520450,5390,5390,5390,5390,0
20240214,100800,99520450,5390,5390,5390,5390,50
20240214,100700,99250950,5380,5390,5390,5380,99
20240214,100600,98718280,5390,5390,5390,5390,0
20240214,100500,98718280,5390,5390,5390,5390,0
20240214,100400,98718280,5390,5400,5400,5390,6
20240214,100300,98685890,5400,5400,5400,5400,0
20240214,100200,98685890,5400,5400,5400,5390,12
20240214,100100,98621150,5400,5400,5400,5400,0
20240214,100000,98621150,5400,5400,5400,5390,1090
20240214,095900,92745510,5430,5430,5430,5430,0
20240214,095800,92745510,5430,5410,5430,5400,263
20240214,095700,91322780,5410,5400,5410,5400,173
20240214,095600,90388560,5400,5400,5400,5400,20
20240214,095500,90280560,5400,5400,5400,5400,10
20240214,095400,90226560,5410,5410,5410,5410,0
20240214,095300,90226560,5410,5390,5410,5390,9
20240214,095200,90178020,5390,5400,5400,5390,161
20240214,095100,89309120,5400,5410,5410,5390,106
20240214,095000,88737140,5410,5410,5410,5410,16
20240214,094900,88650580,5410,5410,5410,5410,81
20240214,094800,88212370,5410,5400,5410,5400,381
20240214,094700,86154940,5410,5460,5460,5400,1511
20240214,094600,77956690,5470,5470,5470,5470,2
20240214,094500,77945750,5460,5460,5460,5450,30
20240214,094400,77781990,5450,5460,5460,5450,3
20240214,094300,77765620,5460,5460,5460,5460,53
20240214,094200,77476240,5460,5460,5460,5460,20
20240214,094100,77367040,5470,5450,5470,5450,3
20240214,094000,77350670,5450,5480,5480,5450,1171
20240214,093900,70968030,5480,5480,5480,5480,0
20240214,093800,70968030,5480,5480,5480,5480,66
20240214,093700,70606350,5480,5470,5480,5470,15
20240214,093600,70524250,5470,5480,5480,5470,137
20240214,093500,69773590,5480,5480,5480,5480,3
20240214,093400,69757150,5490,5480,5490,5480,28
20240214,093300,69603610,5480,5480,5480,5480,58
20240214,093200,69285770,5480,5480,5480,5480,6
20240214,093100,69252890,5480,5490,5490,5480,17
20240214,093000,69159680,5490,5490,5490,5490,206
20240214,092900,68028740,5490,5490,5490,5490,0
20240214,092800,68028740,5490,5460,5490,5460,1961
20240214,092700,57315010,5460,5500,5500,5460,762
20240214,092600,53136980,5500,5560,5560,5500,2393
20240214,092500,39915600,5580,5580,5580,5580,40
20240214,092400,39692400,5580,5580,5580,5580,0
20240214,092300,39692400,5580,5580,5580,5580,10
20240214,092200,39636600,5580,5580,5580,5580,0
20240214,092100,39636600,5580,5580,5580,5580,1
20240214,092000,39631020,5570,5540,5570,5540,295
20240214,091900,37989930,5520,5530,5530,5520,108
20240214,091800,37393750,5540,5530,5540,5530,70
20240214,091700,37006550,5530,5530,5530,5530,125
20240214,091600,36315300,5530,5530,5530,5530,3
20240214,091500,36298710,5510,5530,5530,5510,314
20240214,091400,34567430,5530,5530,5530,5530,5
20240214,091300,34539780,5530,5530,5530,5530,2
20240214,091200,34528720,5510,5490,5510,5490,520
20240214,091100,31663800,5510,5520,5520,5500,47
20240214,091000,31404870,5570,5570,5570,5570,0
20240214,090900,31404870,5570,5570,5570,5520,12
20240214,090800,31338530,5530,5580,5590,5530,676
20240214,090700,27599470,5590,5570,5590,5570,795
20240214,090600,23170860,5570,5570,5570,5570,6
20240214,090500,23137440,5530,5560,5560,5530,131
20240214,090400,22409790,5570,5580,5580,5570,642
20240214,090300,18832670,5610,5590,5610,5580,395
20240214,090200,16628470,5590,5540,5590,5540,810
20240214,090100,12124400,5540,5450,5540,5450,1599
20240214,090000,3359500,5450,5500,5500,5450,613