KissMeData/086520/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195500,419855773000,622000,622000,622000,622000,7417
20240214,195400,419855773000,622000,622000,622000,622000,0
20240214,195300,419855773000,622000,622000,622000,622000,0
20240214,195200,419855773000,622000,622000,622000,622000,0
20240214,195100,419855773000,622000,622000,622000,622000,0
20240214,195000,419855773000,622000,622000,622000,622000,0
20240214,194900,419855773000,622000,622000,622000,622000,0
20240214,194800,419855773000,622000,622000,622000,622000,0
20240214,194700,419855773000,622000,622000,622000,622000,0
20240214,194600,419855773000,622000,622000,622000,622000,0
20240214,194500,419855773000,622000,622000,622000,622000,0
20240214,194400,419855773000,622000,622000,622000,622000,0
20240214,194300,419855773000,622000,622000,622000,622000,0
20240214,194200,419855773000,622000,622000,622000,622000,0
20240214,194100,419855773000,622000,622000,622000,622000,0
20240214,194000,419855773000,622000,622000,622000,622000,0
20240214,193900,419855773000,622000,622000,622000,622000,0
20240214,193800,419855773000,622000,622000,622000,622000,0
20240214,193700,419855773000,622000,622000,622000,622000,0
20240214,193600,419855773000,622000,622000,622000,622000,0
20240214,193500,419855773000,622000,622000,622000,622000,0
20240214,193400,419855773000,622000,622000,622000,622000,0
20240214,193300,419855773000,622000,622000,622000,622000,0
20240214,193200,419855773000,622000,622000,622000,622000,0
20240214,193100,419855773000,622000,622000,622000,622000,0
20240214,193000,419855773000,622000,622000,622000,622000,0
20240214,192900,419855773000,622000,622000,622000,622000,0
20240214,192800,419855773000,622000,622000,622000,622000,0
20240214,192700,419855773000,622000,622000,622000,622000,0
20240214,192600,419855773000,622000,622000,622000,622000,0
20240214,192500,419855773000,622000,622000,622000,622000,7417
20240214,192400,419855773000,622000,622000,622000,622000,0
20240214,192300,419855773000,622000,622000,622000,622000,0
20240214,192200,419855773000,622000,622000,622000,622000,0
20240214,192100,419855773000,622000,622000,622000,622000,0
20240214,192000,419855773000,622000,622000,622000,622000,0
20240214,191900,419855773000,622000,622000,622000,622000,0
20240214,191800,419855773000,622000,622000,622000,622000,0
20240214,191700,419855773000,622000,622000,622000,622000,0
20240214,191600,419855773000,622000,622000,622000,622000,0
20240214,191500,419855773000,622000,622000,622000,622000,0
20240214,191400,419855773000,622000,622000,622000,622000,0
20240214,191300,419855773000,622000,622000,622000,622000,0
20240214,191200,419855773000,622000,622000,622000,622000,0
20240214,191100,419855773000,622000,622000,622000,622000,0
20240214,191000,419855773000,622000,622000,622000,622000,0
20240214,190900,419855773000,622000,622000,622000,622000,0
20240214,190800,419855773000,622000,622000,622000,622000,0
20240214,190700,419855773000,622000,622000,622000,622000,0
20240214,190600,419855773000,622000,622000,622000,622000,0
20240214,190500,419855773000,622000,622000,622000,622000,0
20240214,190400,419855773000,622000,622000,622000,622000,0
20240214,190300,419855773000,622000,622000,622000,622000,0
20240214,190200,419855773000,622000,622000,622000,622000,0
20240214,190100,419855773000,622000,622000,622000,622000,0
20240214,190000,419855773000,622000,622000,622000,622000,0
20240214,185900,419855773000,622000,622000,622000,622000,0
20240214,185800,419855773000,622000,622000,622000,622000,0
20240214,185700,419855773000,622000,622000,622000,622000,0
20240214,185600,419855773000,622000,622000,622000,622000,0
20240214,185500,419855773000,622000,622000,622000,622000,7417
20240214,185400,419855773000,622000,622000,622000,622000,0
20240214,185300,419855773000,622000,622000,622000,622000,0
20240214,185200,419855773000,622000,622000,622000,622000,0
20240214,185100,419855773000,622000,622000,622000,622000,0
20240214,185000,419855773000,622000,622000,622000,622000,0
20240214,184900,419855773000,622000,622000,622000,622000,0
20240214,184800,419855773000,622000,622000,622000,622000,0
20240214,184700,419855773000,622000,622000,622000,622000,0
20240214,184600,419855773000,622000,622000,622000,622000,0
20240214,184500,419855773000,622000,622000,622000,622000,0
20240214,184400,419855773000,622000,622000,622000,622000,0
20240214,184300,419855773000,622000,622000,622000,622000,0
20240214,184200,419855773000,622000,622000,622000,622000,0
20240214,184100,419855773000,622000,622000,622000,622000,0
20240214,184000,419855773000,622000,622000,622000,622000,0
20240214,183900,419855773000,622000,622000,622000,622000,0
20240214,183800,419855773000,622000,622000,622000,622000,0
20240214,183700,419855773000,622000,622000,622000,622000,0
20240214,183600,419855773000,622000,622000,622000,622000,0
20240214,183500,419855773000,622000,622000,622000,622000,0
20240214,183400,419855773000,622000,622000,622000,622000,0
20240214,183300,419855773000,622000,622000,622000,622000,0
20240214,183200,419855773000,622000,622000,622000,622000,0
20240214,183100,419855773000,622000,622000,622000,622000,0
20240214,183000,419855773000,622000,622000,622000,622000,0
20240214,182900,419855773000,622000,622000,622000,622000,0
20240214,182800,419855773000,622000,622000,622000,622000,0
20240214,182700,419855773000,622000,622000,622000,622000,0
20240214,182600,419855773000,622000,622000,622000,622000,0
20240214,182500,419855773000,622000,622000,622000,622000,7417
20240214,182400,419855773000,622000,622000,622000,622000,0
20240214,182300,419855773000,622000,622000,622000,622000,0
20240214,182200,419855773000,622000,622000,622000,622000,0
20240214,182100,419855773000,622000,622000,622000,622000,0
20240214,182000,419855773000,622000,622000,622000,622000,0
20240214,181900,419855773000,622000,622000,622000,622000,0
20240214,181800,419855773000,622000,622000,622000,622000,0
20240214,181700,419855773000,622000,622000,622000,622000,0
20240214,181600,419855773000,622000,622000,622000,622000,0
20240214,181500,419855773000,622000,622000,622000,622000,0
20240214,181400,419855773000,622000,622000,622000,622000,0
20240214,181300,419855773000,622000,622000,622000,622000,0
20240214,181200,419855773000,622000,622000,622000,622000,0
20240214,181100,419855773000,622000,622000,622000,622000,0
20240214,181000,419855773000,622000,622000,622000,622000,0
20240214,180900,419855773000,622000,622000,622000,622000,0
20240214,180800,419855773000,622000,622000,622000,622000,0
20240214,180700,419855773000,622000,622000,622000,622000,0
20240214,180600,419855773000,622000,622000,622000,622000,0
20240214,180500,419855773000,622000,622000,622000,622000,0
20240214,180400,419855773000,622000,622000,622000,622000,0
20240214,180300,419855773000,622000,622000,622000,622000,0
20240214,180200,419855773000,622000,622000,622000,622000,0
20240214,180100,419855773000,622000,622000,622000,622000,0
20240214,180000,419855773000,622000,622000,622000,622000,0
20240214,175900,419855773000,622000,622000,622000,622000,0
20240214,175800,419855773000,622000,622000,622000,622000,0
20240214,175700,419855773000,622000,622000,622000,622000,0
20240214,175600,419855773000,622000,622000,622000,622000,0
20240214,175500,419855773000,622000,622000,622000,622000,7417
20240214,175400,419855773000,622000,622000,622000,622000,0
20240214,175300,419855773000,622000,622000,622000,622000,0
20240214,175200,419855773000,622000,622000,622000,622000,0
20240214,175100,419855773000,622000,622000,622000,622000,0
20240214,175000,419855773000,622000,622000,622000,622000,0
20240214,174900,419855773000,622000,622000,622000,622000,0
20240214,174800,419855773000,622000,622000,622000,622000,0
20240214,174700,419855773000,622000,622000,622000,622000,0
20240214,174600,419855773000,622000,622000,622000,622000,0
20240214,174500,419855773000,622000,622000,622000,622000,0
20240214,174400,419855773000,622000,622000,622000,622000,0
20240214,174300,419855773000,622000,622000,622000,622000,0
20240214,174200,419855773000,622000,622000,622000,622000,0
20240214,174100,419855773000,622000,622000,622000,622000,0
20240214,174000,419855773000,622000,622000,622000,622000,0
20240214,173900,419855773000,622000,622000,622000,622000,0
20240214,173800,419855773000,622000,622000,622000,622000,0
20240214,173700,419855773000,622000,622000,622000,622000,0
20240214,173600,419855773000,622000,622000,622000,622000,0
20240214,173500,419855773000,622000,622000,622000,622000,0
20240214,173400,419855773000,622000,622000,622000,622000,0
20240214,173300,419855773000,622000,622000,622000,622000,0
20240214,173200,419855773000,622000,622000,622000,622000,0
20240214,173100,419855773000,622000,622000,622000,622000,0
20240214,173000,419855773000,622000,622000,622000,622000,0
20240214,172900,419855773000,622000,622000,622000,622000,0
20240214,172800,419855773000,622000,622000,622000,622000,0
20240214,172700,419855773000,622000,622000,622000,622000,0
20240214,172600,419855773000,622000,622000,622000,622000,0
20240214,172500,419855773000,622000,622000,622000,622000,7417
20240214,172400,419855773000,622000,622000,622000,622000,0
20240214,172300,419855773000,622000,622000,622000,622000,0
20240214,172200,419855773000,622000,622000,622000,622000,0
20240214,172100,419855773000,622000,622000,622000,622000,0
20240214,172000,419855773000,622000,622000,622000,622000,0
20240214,171900,419855773000,622000,622000,622000,622000,0
20240214,171800,419855773000,622000,622000,622000,622000,0
20240214,171700,419855773000,622000,622000,622000,622000,0
20240214,171600,419855773000,622000,622000,622000,622000,0
20240214,171500,419855773000,622000,622000,622000,622000,0
20240214,171400,419855773000,622000,622000,622000,622000,0
20240214,171300,419855773000,622000,622000,622000,622000,0
20240214,171200,419855773000,622000,622000,622000,622000,0
20240214,171100,419855773000,622000,622000,622000,622000,0
20240214,171000,419855773000,622000,622000,622000,622000,0
20240214,170900,419855773000,622000,622000,622000,622000,0
20240214,170800,419855773000,622000,622000,622000,622000,0
20240214,170700,419855773000,622000,622000,622000,622000,0
20240214,170600,419855773000,622000,622000,622000,622000,0
20240214,170500,419855773000,622000,622000,622000,622000,0
20240214,170400,419855773000,622000,622000,622000,622000,0
20240214,170300,419855773000,622000,622000,622000,622000,0
20240214,170200,419855773000,622000,622000,622000,622000,0
20240214,170100,419855773000,622000,622000,622000,622000,0
20240214,170000,419855773000,622000,622000,622000,622000,0
20240214,165900,419855773000,622000,622000,622000,622000,0
20240214,165800,419855773000,622000,622000,622000,622000,0
20240214,165700,419855773000,622000,622000,622000,622000,0
20240214,165600,419855773000,622000,622000,622000,622000,0
20240214,165500,419855773000,622000,622000,622000,622000,7417
20240214,165400,419855773000,622000,622000,622000,622000,0
20240214,165300,419855773000,622000,622000,622000,622000,0
20240214,165200,419855773000,622000,622000,622000,622000,0
20240214,165100,419855773000,622000,622000,622000,622000,0
20240214,165000,419855773000,622000,622000,622000,622000,0
20240214,164900,419855773000,622000,622000,622000,622000,0
20240214,164800,419855773000,622000,622000,622000,622000,0
20240214,164700,419855773000,622000,622000,622000,622000,0
20240214,164600,419855773000,622000,622000,622000,622000,0
20240214,164500,419855773000,622000,622000,622000,622000,0
20240214,164400,419855773000,622000,622000,622000,622000,0
20240214,164300,419855773000,622000,622000,622000,622000,0
20240214,164200,419855773000,622000,622000,622000,622000,0
20240214,164100,419855773000,622000,622000,622000,622000,0
20240214,164000,419855773000,622000,622000,622000,622000,0
20240214,163900,419855773000,622000,622000,622000,622000,0
20240214,163800,419855773000,622000,622000,622000,622000,0
20240214,163700,419855773000,622000,622000,622000,622000,0
20240214,163600,419855773000,622000,622000,622000,622000,0
20240214,163500,419855773000,622000,622000,622000,622000,0
20240214,163400,419855773000,622000,622000,622000,622000,0
20240214,163300,419855773000,622000,622000,622000,622000,0
20240214,163200,419855773000,622000,622000,622000,622000,0
20240214,163100,419855773000,622000,622000,622000,622000,0
20240214,163000,419855773000,622000,622000,622000,622000,0
20240214,162900,419855773000,622000,622000,622000,622000,0
20240214,162800,419855773000,622000,622000,622000,622000,0
20240214,162700,419855773000,622000,622000,622000,622000,0
20240214,162600,419855773000,622000,622000,622000,622000,0
20240214,162500,419855773000,622000,622000,622000,622000,7417
20240214,162400,419855773000,622000,622000,622000,622000,0
20240214,162300,419855773000,622000,622000,622000,622000,0
20240214,162200,419855773000,622000,622000,622000,622000,0
20240214,162100,419855773000,622000,622000,622000,622000,0
20240214,162000,419855773000,622000,622000,622000,622000,0
20240214,161900,419855773000,622000,622000,622000,622000,0
20240214,161800,419855773000,622000,622000,622000,622000,0
20240214,161700,419855773000,622000,622000,622000,622000,0
20240214,161600,419855773000,622000,622000,622000,622000,0
20240214,161500,419855773000,622000,622000,622000,622000,0
20240214,161400,419855773000,622000,622000,622000,622000,0
20240214,161300,419855773000,622000,622000,622000,622000,0
20240214,161200,419855773000,622000,622000,622000,622000,0
20240214,161100,419855773000,622000,622000,622000,622000,0
20240214,161000,419855773000,622000,622000,622000,622000,0
20240214,160900,419855773000,622000,622000,622000,622000,0
20240214,160800,419855773000,622000,622000,622000,622000,0
20240214,160700,419855773000,622000,622000,622000,622000,0
20240214,160600,419855773000,622000,622000,622000,622000,0
20240214,160500,419855773000,622000,622000,622000,622000,0
20240214,160400,419855773000,622000,622000,622000,622000,0
20240214,160300,419855773000,622000,622000,622000,622000,0
20240214,160200,419855773000,622000,622000,622000,622000,0
20240214,160100,419855773000,622000,622000,622000,622000,0
20240214,160000,419855773000,622000,622000,622000,622000,0
20240214,155900,419855773000,622000,622000,622000,622000,0
20240214,155800,419855773000,622000,622000,622000,622000,0
20240214,155700,419855773000,622000,622000,622000,622000,0
20240214,155600,419855773000,622000,622000,622000,622000,0
20240214,155500,419855773000,622000,622000,622000,622000,7417
20240214,155400,419855773000,622000,622000,622000,622000,0
20240214,155300,419855773000,622000,622000,622000,622000,0
20240214,155200,419855773000,622000,622000,622000,622000,0
20240214,155100,419855773000,622000,622000,622000,622000,0
20240214,155000,419855773000,622000,622000,622000,622000,0
20240214,154900,419855773000,622000,622000,622000,622000,0
20240214,154800,419855773000,622000,622000,622000,622000,0
20240214,154700,419855773000,622000,622000,622000,622000,0
20240214,154600,419855773000,622000,622000,622000,622000,0
20240214,154500,419855773000,622000,622000,622000,622000,0
20240214,154400,419855773000,622000,622000,622000,622000,0
20240214,154300,419855773000,622000,622000,622000,622000,0
20240214,154200,419855773000,622000,622000,622000,622000,0
20240214,154100,419855773000,622000,622000,622000,622000,0
20240214,154000,419855773000,622000,622000,622000,622000,0
20240214,153900,419855773000,622000,622000,622000,622000,0
20240214,153800,419855773000,622000,622000,622000,622000,0
20240214,153700,419855773000,622000,622000,622000,622000,0
20240214,153600,419855773000,622000,622000,622000,622000,0
20240214,153500,419855773000,622000,622000,622000,622000,0
20240214,153400,419855773000,622000,622000,622000,622000,0
20240214,153300,419855773000,622000,622000,622000,622000,0
20240214,153200,419855773000,622000,622000,622000,622000,0
20240214,153100,419855773000,622000,622000,622000,622000,0
20240214,153000,419855773000,622000,622000,622000,622000,7417
20240214,152900,415242399000,623000,623000,623000,623000,0
20240214,152800,415242399000,623000,623000,623000,623000,0
20240214,152700,415242399000,623000,623000,623000,623000,0
20240214,152600,415242399000,623000,623000,623000,623000,0
20240214,152500,415242399000,623000,623000,623000,623000,0
20240214,152400,415242399000,623000,623000,623000,623000,0
20240214,152300,415242399000,623000,623000,623000,623000,0
20240214,152200,415242399000,623000,623000,623000,623000,0
20240214,152100,415242399000,623000,623000,623000,623000,0
20240214,152000,415242399000,623000,623000,623000,623000,0
20240214,151900,415242399000,623000,621000,623000,621000,1387
20240214,151800,414379666000,621000,621000,622000,620000,1211
20240214,151700,413627716000,620000,621000,621000,620000,293
20240214,151600,413445853000,621000,619000,621000,619000,1054
20240214,151500,412792561000,619000,618000,619000,618000,565
20240214,151400,412443112000,618000,619000,619000,618000,485
20240214,151300,412143030000,619000,620000,620000,619000,935
20240214,151200,411564220000,620000,619000,620000,618000,685
20240214,151100,411140178000,619000,619000,619000,618000,141
20240214,151000,411052932000,619000,619000,619000,618000,551
20240214,150900,410711935000,618000,619000,619000,618000,1458
20240214,150800,409810703000,619000,619000,620000,618000,805
20240214,150700,409312366000,618000,618000,619000,618000,1168
20240214,150600,408589539000,619000,618000,619000,618000,396
20240214,150500,408344616000,618000,619000,620000,618000,1086
20240214,150400,407672902000,618000,619000,619000,618000,498
20240214,150300,407364861000,618000,618000,619000,618000,482
20240214,150200,407066765000,618000,617000,619000,617000,604
20240214,150100,406693503000,617000,618000,619000,617000,786
20240214,150000,406207659000,618000,618000,619000,617000,1058
20240214,145900,405554081000,618000,618000,619000,617000,1497
20240214,145800,404628995000,618000,619000,620000,618000,1431
20240214,145700,403743811000,620000,620000,621000,619000,969
20240214,145600,403143025000,620000,621000,622000,620000,1303
20240214,145500,402334724000,621000,620000,622000,620000,671
20240214,145400,401918361000,620000,621000,622000,620000,588
20240214,145300,401553322000,621000,621000,622000,621000,1141
20240214,145200,400844651000,621000,621000,622000,621000,473
20240214,145100,400550872000,621000,621000,622000,621000,591
20240214,145000,400183773000,621000,622000,623000,621000,1180
20240214,144900,399449940000,622000,622000,623000,622000,355
20240214,144800,399229020000,622000,623000,623000,622000,253
20240214,144700,399071615000,623000,622000,624000,622000,596
20240214,144600,398700645000,623000,623000,624000,622000,719
20240214,144500,398252791000,623000,623000,624000,622000,1001
20240214,144400,397629557000,622000,625000,625000,622000,2370
20240214,144300,396151690000,625000,626000,627000,624000,1590
20240214,144200,395157492000,626000,627000,627000,626000,402
20240214,144100,394905760000,627000,627000,628000,626000,355
20240214,144000,394683171000,627000,626000,628000,626000,493
20240214,143900,394374175000,626000,626000,627000,626000,357
20240214,143800,394150463000,626000,626000,627000,626000,295
20240214,143700,393965694000,626000,627000,627000,626000,350
20240214,143600,393746513000,626000,627000,627000,626000,379
20240214,143500,393509056000,627000,627000,628000,626000,921
20240214,143400,392931715000,627000,627000,628000,627000,226
20240214,143300,392789930000,627000,628000,629000,627000,476
20240214,143200,392490995000,628000,629000,629000,628000,875
20240214,143100,391941379000,629000,629000,630000,628000,794
20240214,143000,391441892000,630000,629000,630000,629000,1000
20240214,142900,390812655000,630000,628000,630000,628000,2016
20240214,142800,389544580000,629000,629000,629000,628000,560
20240214,142700,389192592000,629000,628000,629000,628000,323
20240214,142600,388989571000,628000,626000,629000,626000,2349
20240214,142500,387515591000,626000,627000,628000,626000,1434
20240214,142400,386616532000,627000,627000,628000,627000,437
20240214,142300,386342292000,627000,628000,628000,627000,484
20240214,142200,386038582000,627000,627000,628000,624000,2461
20240214,142100,384496499000,628000,628000,628000,627000,737
20240214,142000,384033738000,627000,627000,628000,626000,483
20240214,141900,383730895000,627000,625000,628000,625000,1159
20240214,141800,383004844000,626000,626000,626000,625000,530
20240214,141700,382673537000,625000,626000,626000,625000,170
20240214,141600,382567264000,626000,626000,626000,625000,258
20240214,141500,382405916000,626000,625000,626000,624000,349
20240214,141400,382187647000,624000,624000,625000,624000,203
20240214,141300,382060877000,624000,626000,627000,624000,638
20240214,141200,381662019000,626000,627000,627000,625000,523
20240214,141100,381334600000,626000,626000,627000,625000,779
20240214,141000,380846808000,626000,624000,626000,624000,418
20240214,140900,380585449000,624000,624000,625000,623000,592
20240214,140800,380215874000,624000,624000,624000,623000,549
20240214,140700,379873322000,624000,624000,624000,623000,399
20240214,140600,379624510000,624000,624000,624000,623000,354
20240214,140500,379403682000,623000,623000,624000,623000,214
20240214,140400,379270241000,623000,624000,624000,623000,199
20240214,140300,379146104000,624000,622000,624000,622000,322
20240214,140200,378945458000,623000,623000,623000,622000,330
20240214,140100,378739968000,623000,622000,623000,621000,429
20240214,140000,378473033000,621000,620000,622000,619000,715
20240214,135900,378029424000,620000,621000,621000,619000,651
20240214,135800,377625550000,620000,620000,621000,618000,1559
20240214,135700,376659703000,620000,621000,621000,618000,3172
20240214,135600,374694827000,620000,623000,623000,620000,1179
20240214,135500,373962042000,623000,624000,625000,623000,903
20240214,135400,373399016000,625000,624000,625000,624000,260
20240214,135300,373236651000,625000,624000,625000,623000,601
20240214,135200,372861477000,624000,623000,625000,623000,591
20240214,135100,372492733000,624000,623000,624000,623000,551
20240214,135000,372149131000,623000,625000,625000,623000,808
20240214,134900,371645016000,625000,625000,626000,624000,523
20240214,134800,371318234000,625000,624000,625000,624000,275
20240214,134700,371146433000,625000,624000,625000,624000,443
20240214,134600,370869978000,624000,623000,625000,623000,393
20240214,134500,370624859000,624000,621000,624000,621000,1135
20240214,134400,369918548000,621000,625000,625000,619000,5608
20240214,134300,366432477000,625000,626000,626000,625000,689
20240214,134200,366001391000,626000,626000,626000,625000,1082
20240214,134100,365324216000,626000,627000,628000,626000,1060
20240214,134000,364660075000,628000,629000,630000,627000,2778
20240214,133900,362914958000,630000,630000,630000,629000,1305
20240214,133800,362092959000,629000,628000,630000,628000,809
20240214,133700,361584010000,628000,628000,629000,627000,1191
20240214,133600,360835990000,627000,627000,628000,627000,615
20240214,133500,360450312000,627000,627000,628000,627000,299
20240214,133400,360262715000,628000,627000,628000,627000,458
20240214,133300,359975358000,628000,629000,630000,627000,1794
20240214,133200,358847605000,630000,629000,630000,628000,961
20240214,133100,358242746000,629000,628000,629000,627000,1698
20240214,133000,357176102000,628000,627000,628000,626000,832
20240214,132900,356654415000,627000,627000,627000,626000,848
20240214,132800,356123394000,626000,626000,628000,626000,1159
20240214,132700,355397532000,628000,630000,632000,627000,3934
20240214,132600,352920527000,632000,629000,633000,628000,3934
20240214,132500,350439613000,629000,626000,629000,625000,1866
20240214,132400,349269479000,625000,629000,629000,625000,2477
20240214,132300,347718249000,627000,631000,631000,627000,4196
20240214,132200,345076690000,630000,629000,632000,628000,8185
20240214,132100,339916063000,629000,626000,629000,625000,3527
20240214,132000,337703613000,626000,625000,626000,624000,3471
20240214,131900,335534332000,625000,623000,625000,622000,1775
20240214,131800,334426953000,623000,622000,624000,621000,1387
20240214,131700,333563711000,621000,621000,622000,620000,1780
20240214,131600,332459400000,621000,624000,624000,620000,3019
20240214,131500,330581078000,623000,623000,624000,622000,1880
20240214,131400,329409358000,624000,623000,624000,622000,2779
20240214,131300,327678093000,623000,622000,624000,621000,4519
20240214,131200,324865292000,622000,619000,622000,618000,7173
20240214,131100,320417807000,619000,619000,619000,618000,1460
20240214,131000,319514637000,619000,616000,619000,615000,3922
20240214,130900,317094205000,616000,614000,616000,614000,1380
20240214,130800,316245031000,615000,614000,615000,614000,733
20240214,130700,315794502000,615000,613000,615000,612000,1553
20240214,130600,314840667000,612000,613000,613000,612000,220
20240214,130500,314705863000,613000,611000,613000,611000,491
20240214,130400,314405385000,612000,611000,612000,610000,337
20240214,130300,314199317000,612000,610000,612000,610000,351
20240214,130200,313984841000,610000,612000,612000,610000,757
20240214,130100,313522206000,611000,610000,612000,609000,1474
20240214,130000,312620695000,610000,609000,610000,608000,755
20240214,125900,312160982000,608000,608000,609000,607000,157
20240214,125800,312065551000,608000,610000,610000,607000,2441
20240214,125700,310581084000,610000,608000,611000,608000,424
20240214,125600,310322735000,608000,607000,609000,607000,697
20240214,125500,309899354000,607000,610000,610000,607000,2724
20240214,125400,308242210000,610000,610000,611000,609000,1320
20240214,125300,307436893000,611000,611000,612000,610000,650
20240214,125200,307040156000,612000,614000,615000,611000,2418
20240214,125100,305559244000,614000,614000,614000,613000,794
20240214,125000,305071802000,614000,613000,614000,612000,456
20240214,124900,304792280000,613000,612000,613000,612000,305
20240214,124800,304605460000,613000,613000,613000,612000,569
20240214,124700,304256837000,612000,612000,613000,612000,520
20240214,124600,303938442000,612000,612000,613000,612000,317
20240214,124500,303744232000,613000,613000,614000,612000,1088
20240214,124400,303077052000,613000,615000,615000,612000,3012
20240214,124300,301227506000,615000,613000,615000,613000,2027
20240214,124200,299982127000,613000,611000,614000,611000,1978
20240214,124100,298770699000,612000,610000,612000,610000,3542
20240214,124000,296606261000,609000,609000,610000,608000,874
20240214,123900,296073665000,608000,609000,609000,608000,573
20240214,123800,295724798000,608000,608000,609000,608000,1019
20240214,123700,295104531000,608000,608000,609000,608000,412
20240214,123600,294853953000,608000,609000,609000,608000,334
20240214,123500,294650828000,608000,608000,609000,608000,300
20240214,123400,294468361000,608000,608000,609000,608000,489
20240214,123300,294171020000,608000,608000,609000,608000,162
20240214,123200,294072469000,608000,608000,609000,608000,287
20240214,123100,293897943000,609000,608000,609000,607000,480
20240214,123000,293606004000,608000,606000,609000,606000,1289
20240214,122900,292822896000,607000,606000,607000,606000,227
20240214,122800,292685244000,606000,606000,607000,606000,115
20240214,122700,292615540000,607000,607000,607000,606000,274
20240214,122600,292449302000,606000,606000,607000,606000,380
20240214,122500,292218892000,606000,606000,607000,606000,124
20240214,122400,292143733000,606000,607000,607000,606000,134
20240214,122300,292062474000,606000,607000,607000,606000,339
20240214,122200,291856931000,606000,607000,607000,606000,238
20240214,122100,291712628000,606000,606000,607000,605000,1988
20240214,122000,290508370000,606000,606000,607000,606000,257
20240214,121900,290352587000,607000,607000,608000,606000,382
20240214,121800,290120749000,606000,607000,607000,606000,639
20240214,121700,289732984000,608000,608000,608000,607000,620
20240214,121600,289356554000,608000,608000,609000,607000,860
20240214,121500,288833708000,608000,608000,609000,608000,333
20240214,121400,288631215000,608000,609000,609000,608000,495
20240214,121300,288330165000,609000,609000,609000,608000,290
20240214,121200,288153664000,608000,608000,609000,608000,269
20240214,121100,287989889000,608000,609000,609000,607000,1071
20240214,121000,287338340000,608000,609000,610000,608000,460
20240214,120900,287058292000,609000,609000,610000,609000,814
20240214,120800,286562369000,609000,610000,610000,609000,252
20240214,120700,286408859000,609000,611000,611000,609000,1882
20240214,120600,285260698000,611000,610000,612000,609000,3195
20240214,120500,283309160000,610000,609000,610000,608000,2854
20240214,120400,281570422000,609000,607000,609000,606000,2437
20240214,120300,280089997000,607000,606000,607000,605000,2077
20240214,120200,278831080000,607000,606000,607000,606000,571
20240214,120100,278484613000,607000,606000,607000,605000,363
20240214,120000,278264593000,606000,606000,606000,605000,326
20240214,115900,278067222000,605000,605000,606000,605000,207
20240214,115800,277941854000,605000,605000,606000,605000,530
20240214,115700,277620791000,606000,605000,606000,605000,194
20240214,115600,277503324000,606000,604000,606000,604000,339
20240214,115500,277298136000,605000,604000,605000,604000,707
20240214,115400,276870556000,605000,604000,605000,604000,370
20240214,115300,276646982000,605000,604000,605000,604000,331
20240214,115200,276446972000,604000,604000,605000,603000,524
20240214,115100,276130397000,604000,603000,604000,603000,280
20240214,115000,275961393000,603000,603000,604000,603000,257
20240214,114900,275806316000,604000,605000,605000,603000,1243
20240214,114800,275055750000,604000,604000,605000,604000,333
20240214,114700,274854584000,604000,605000,605000,604000,371
20240214,114600,274630287000,605000,604000,606000,604000,803
20240214,114500,274144652000,605000,606000,606000,604000,959
20240214,114400,273564763000,605000,606000,606000,605000,135
20240214,114300,273483022000,605000,605000,605000,604000,675
20240214,114200,273074738000,605000,604000,605000,604000,193
20240214,114100,272958028000,604000,605000,606000,604000,1142
20240214,114000,272267111000,605000,605000,606000,605000,195
20240214,113900,272149070000,606000,606000,606000,605000,955
20240214,113800,271570829000,605000,607000,607000,605000,1068
20240214,113700,270923567000,607000,607000,607000,606000,780
20240214,113600,270450447000,607000,609000,609000,606000,1761
20240214,113500,269380556000,608000,609000,610000,607000,4093
20240214,113400,266889466000,608000,608000,609000,607000,2168
20240214,113300,265570890000,608000,607000,608000,606000,1233
20240214,113200,264822459000,606000,606000,607000,606000,791
20240214,113100,264342499000,606000,606000,607000,605000,920
20240214,113000,263785122000,606000,604000,606000,604000,2027
20240214,112900,262557805000,605000,604000,605000,603000,1269
20240214,112800,261791581000,603000,603000,604000,603000,519
20240214,112700,261478330000,603000,603000,604000,603000,226
20240214,112600,261341996000,603000,604000,604000,603000,609
20240214,112500,260974581000,604000,604000,604000,603000,724
20240214,112400,260537610000,604000,604000,605000,603000,1809
20240214,112300,259444928000,604000,605000,605000,604000,463
20240214,112200,259165113000,605000,605000,605000,604000,227
20240214,112100,259027865000,604000,605000,606000,604000,962
20240214,112000,258445843000,605000,604000,605000,603000,1849
20240214,111900,257327923000,603000,604000,604000,603000,535
20240214,111800,257005179000,604000,604000,604000,603000,383
20240214,111700,256773928000,604000,604000,605000,603000,632
20240214,111600,256392262000,604000,603000,605000,603000,1230
20240214,111500,255649361000,604000,603000,604000,603000,267
20240214,111400,255488134000,603000,603000,604000,602000,547
20240214,111300,255158116000,603000,603000,604000,602000,1176
20240214,111200,254448562000,603000,603000,603000,602000,1017
20240214,111100,253835634000,602000,603000,603000,602000,1177
20240214,111000,253126216000,602000,601000,603000,601000,879
20240214,110900,252597130000,602000,601000,602000,601000,206
20240214,110800,252473209000,601000,602000,602000,601000,414
20240214,110700,252224284000,602000,602000,603000,601000,951
20240214,110600,251651917000,602000,601000,602000,601000,863
20240214,110500,251132662000,602000,601000,602000,601000,329
20240214,110400,250934736000,601000,601000,601000,600000,1571
20240214,110300,249990628000,600000,601000,601000,600000,563
20240214,110200,249652558000,600000,599000,601000,599000,519
20240214,110100,249341221000,599000,599000,600000,599000,520
20240214,110000,249029419000,600000,599000,601000,599000,1753
20240214,105900,247977712000,599000,598000,600000,598000,1810
20240214,105800,246894094000,598000,599000,599000,598000,1530
20240214,105700,245979037000,599000,599000,600000,598000,415
20240214,105600,245730536000,600000,600000,600000,598000,743
20240214,105500,245285605000,599000,599000,600000,598000,718
20240214,105400,244855494000,599000,599000,600000,598000,728
20240214,105300,244419581000,600000,599000,600000,598000,729
20240214,105200,243982879000,600000,597000,600000,597000,1737
20240214,105100,242943761000,597000,598000,599000,597000,2459
20240214,105000,241473660000,598000,599000,599000,598000,718
20240214,104900,241044122000,599000,598000,599000,598000,582
20240214,104800,240695860000,599000,598000,599000,598000,785
20240214,104700,240226114000,598000,599000,599000,598000,1379
20240214,104600,239401156000,598000,599000,599000,598000,1250
20240214,104500,238653142000,599000,599000,600000,598000,3259
20240214,104400,236700846000,600000,600000,600000,599000,1273
20240214,104300,235937969000,600000,601000,602000,599000,3440
20240214,104200,233872701000,602000,601000,602000,601000,598
20240214,104100,233512979000,602000,602000,603000,601000,818
20240214,104000,233020507000,603000,603000,603000,602000,369
20240214,103900,232798304000,602000,602000,603000,601000,758
20240214,103800,232342055000,602000,601000,602000,600000,1163
20240214,103700,231642778000,601000,601000,601000,600000,847
20240214,103600,231133905000,600000,602000,603000,600000,1306
20240214,103500,230348339000,602000,602000,603000,601000,690
20240214,103400,229932765000,601000,602000,602000,600000,489
20240214,103300,229638816000,602000,600000,602000,599000,1827
20240214,103200,228542532000,599000,600000,600000,599000,704
20240214,103100,228120497000,601000,601000,602000,599000,7050
20240214,103000,223889843000,601000,603000,603000,600000,2638
20240214,102900,222304196000,603000,603000,603000,602000,859
20240214,102800,221787063000,603000,602000,603000,602000,513
20240214,102700,221478097000,603000,602000,603000,601000,561
20240214,102600,221140570000,602000,601000,602000,601000,678
20240214,102500,220732873000,602000,601000,602000,601000,1057
20240214,102400,220096737000,601000,602000,602000,601000,408
20240214,102300,219851422000,602000,601000,602000,601000,638
20240214,102200,219467627000,602000,604000,604000,601000,2771
20240214,102100,217798311000,603000,603000,604000,603000,423
20240214,102000,217543062000,604000,604000,604000,603000,418
20240214,101900,217290923000,603000,603000,604000,603000,415
20240214,101800,217040626000,603000,603000,604000,602000,1394
20240214,101700,216199880000,603000,602000,604000,602000,1918
20240214,101600,215043511000,602000,603000,603000,602000,395
20240214,101500,214805604000,603000,602000,603000,601000,1129
20240214,101400,214125836000,602000,601000,603000,601000,712
20240214,101300,213697240000,601000,601000,602000,600000,1860
20240214,101200,212579909000,601000,601000,602000,600000,1488
20240214,101100,211685915000,601000,601000,602000,601000,1325
20240214,101000,210889346000,602000,602000,602000,601000,743
20240214,100900,210442669000,601000,603000,603000,600000,4852
20240214,100800,207525159000,602000,602000,604000,602000,1096
20240214,100700,206864457000,603000,602000,603000,602000,1106
20240214,100600,206197846000,602000,603000,603000,602000,729
20240214,100500,205758880000,602000,602000,603000,601000,1225
20240214,100400,205021416000,601000,602000,603000,601000,1054
20240214,100300,204387197000,602000,602000,602000,601000,1644
20240214,100200,203397890000,602000,603000,603000,602000,1283
20240214,100100,202625379000,603000,606000,606000,602000,2948
20240214,100000,200846710000,605000,607000,607000,605000,4241
20240214,095900,198278110000,607000,606000,607000,605000,1857
20240214,095800,197152613000,606000,604000,606000,603000,4798
20240214,095700,194251721000,604000,603000,604000,603000,848
20240214,095600,193739906000,604000,604000,604000,603000,1078
20240214,095500,193089523000,603000,604000,604000,603000,682
20240214,095400,192677952000,603000,604000,604000,603000,905
20240214,095300,192131871000,603000,603000,604000,603000,690
20240214,095200,191715506000,603000,604000,604000,603000,780
20240214,095100,191244890000,604000,605000,606000,603000,4283
20240214,095000,188654584000,604000,601000,605000,601000,2832
20240214,094900,186946771000,601000,601000,602000,601000,1525
20240214,094800,186029701000,601000,600000,603000,599000,5960
20240214,094700,182449742000,600000,597000,600000,596000,3657
20240214,094600,180263937000,595000,600000,601000,595000,26106
20240214,094500,164646555000,600000,602000,602000,600000,9909
20240214,094400,158698345000,602000,604000,604000,601000,12562
20240214,094300,151140499000,603000,606000,607000,603000,5171
20240214,094200,148015194000,606000,606000,607000,605000,2586
20240214,094100,146448367000,606000,606000,606000,604000,2034
20240214,094000,145216600000,606000,604000,606000,603000,2150
20240214,093900,143916135000,604000,604000,604000,603000,1992
20240214,093800,142713769000,603000,603000,604000,602000,2624
20240214,093700,141132091000,602000,603000,603000,602000,2324
20240214,093600,139732197000,603000,603000,604000,602000,3003
20240214,093500,137922017000,603000,605000,605000,603000,3568
20240214,093400,135768267000,604000,603000,605000,603000,1901
20240214,093300,134620010000,604000,603000,604000,602000,3793
20240214,093200,132333258000,603000,603000,604000,602000,4453
20240214,093100,129648590000,604000,603000,604000,602000,3037
20240214,093000,127817756000,603000,604000,604000,602000,3332
20240214,092900,125810368000,605000,602000,606000,602000,3975
20240214,092800,123411221000,602000,603000,603000,602000,6224
20240214,092700,119663869000,603000,604000,604000,602000,6201
20240214,092600,115925393000,604000,605000,605000,603000,3796
20240214,092500,113631961000,605000,606000,607000,604000,3589
20240214,092400,111460338000,606000,605000,608000,604000,3896
20240214,092300,109101095000,606000,606000,608000,604000,6214
20240214,092200,105341517000,606000,605000,608000,605000,4280
20240214,092100,102748604000,605000,604000,609000,604000,7387
20240214,092000,98271640000,604000,605000,606000,603000,6778
20240214,091900,94177389000,604000,608000,608000,604000,17709
20240214,091800,83454298000,607000,610000,611000,607000,13565
20240214,091700,75195327000,610000,612000,613000,610000,6809
20240214,091600,71036633000,613000,611000,613000,610000,4095
20240214,091500,68533018000,610000,610000,611000,610000,5969
20240214,091400,64891185000,611000,612000,612000,610000,3326
20240214,091300,62858966000,611000,612000,613000,611000,2123
20240214,091200,61559811000,612000,615000,615000,612000,3025
20240214,091100,59705603000,615000,615000,617000,614000,3278
20240214,091000,57688111000,616000,613000,617000,612000,3685
20240214,090900,55421579000,612000,614000,615000,611000,4001
20240214,090800,52971586000,613000,610000,615000,609000,8307
20240214,090700,47894959000,610000,613000,614000,610000,8268
20240214,090600,42837973000,613000,618000,618000,613000,5996
20240214,090500,39153131000,618000,619000,621000,617000,4283
20240214,090400,36502371000,620000,615000,620000,612000,14652
20240214,090300,27502575000,616000,619000,619000,615000,9674
20240214,090200,21535981000,619000,619000,621000,618000,9286
20240214,090100,15788441000,620000,618000,623000,617000,7604
20240214,090000,11080633000,618000,620000,625000,617000,17720