KissMeData/089470/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195700,31472885,4570,4570,4570,4570,154
20240214,195600,31472885,4570,4570,4570,4570,0
20240214,195500,31472885,4570,4570,4570,4570,0
20240214,195400,31472885,4570,4570,4570,4570,0
20240214,195300,31472885,4570,4570,4570,4570,0
20240214,195200,31472885,4570,4570,4570,4570,0
20240214,195100,31472885,4570,4570,4570,4570,0
20240214,195000,31472885,4570,4570,4570,4570,0
20240214,194900,31472885,4570,4570,4570,4570,0
20240214,194800,31472885,4570,4570,4570,4570,0
20240214,194700,31472885,4570,4570,4570,4570,0
20240214,194600,31472885,4570,4570,4570,4570,0
20240214,194500,31472885,4570,4570,4570,4570,0
20240214,194400,31472885,4570,4570,4570,4570,0
20240214,194300,31472885,4570,4570,4570,4570,0
20240214,194200,31472885,4570,4570,4570,4570,0
20240214,194100,31472885,4570,4570,4570,4570,0
20240214,194000,31472885,4570,4570,4570,4570,0
20240214,193900,31472885,4570,4570,4570,4570,0
20240214,193800,31472885,4570,4570,4570,4570,0
20240214,193700,31472885,4570,4570,4570,4570,0
20240214,193600,31472885,4570,4570,4570,4570,0
20240214,193500,31472885,4570,4570,4570,4570,0
20240214,193400,31472885,4570,4570,4570,4570,0
20240214,193300,31472885,4570,4570,4570,4570,0
20240214,193200,31472885,4570,4570,4570,4570,0
20240214,193100,31472885,4570,4570,4570,4570,0
20240214,193000,31472885,4570,4570,4570,4570,0
20240214,192900,31472885,4570,4570,4570,4570,0
20240214,192800,31472885,4570,4570,4570,4570,0
20240214,192700,31472885,4570,4570,4570,4570,154
20240214,192600,31472885,4570,4570,4570,4570,0
20240214,192500,31472885,4570,4570,4570,4570,0
20240214,192400,31472885,4570,4570,4570,4570,0
20240214,192300,31472885,4570,4570,4570,4570,0
20240214,192200,31472885,4570,4570,4570,4570,0
20240214,192100,31472885,4570,4570,4570,4570,0
20240214,192000,31472885,4570,4570,4570,4570,0
20240214,191900,31472885,4570,4570,4570,4570,0
20240214,191800,31472885,4570,4570,4570,4570,0
20240214,191700,31472885,4570,4570,4570,4570,0
20240214,191600,31472885,4570,4570,4570,4570,0
20240214,191500,31472885,4570,4570,4570,4570,0
20240214,191400,31472885,4570,4570,4570,4570,0
20240214,191300,31472885,4570,4570,4570,4570,0
20240214,191200,31472885,4570,4570,4570,4570,0
20240214,191100,31472885,4570,4570,4570,4570,0
20240214,191000,31472885,4570,4570,4570,4570,0
20240214,190900,31472885,4570,4570,4570,4570,0
20240214,190800,31472885,4570,4570,4570,4570,0
20240214,190700,31472885,4570,4570,4570,4570,0
20240214,190600,31472885,4570,4570,4570,4570,0
20240214,190500,31472885,4570,4570,4570,4570,0
20240214,190400,31472885,4570,4570,4570,4570,0
20240214,190300,31472885,4570,4570,4570,4570,0
20240214,190200,31472885,4570,4570,4570,4570,0
20240214,190100,31472885,4570,4570,4570,4570,0
20240214,190000,31472885,4570,4570,4570,4570,0
20240214,185900,31472885,4570,4570,4570,4570,0
20240214,185800,31472885,4570,4570,4570,4570,0
20240214,185700,31472885,4570,4570,4570,4570,154
20240214,185600,31472885,4570,4570,4570,4570,0
20240214,185500,31472885,4570,4570,4570,4570,0
20240214,185400,31472885,4570,4570,4570,4570,0
20240214,185300,31472885,4570,4570,4570,4570,0
20240214,185200,31472885,4570,4570,4570,4570,0
20240214,185100,31472885,4570,4570,4570,4570,0
20240214,185000,31472885,4570,4570,4570,4570,0
20240214,184900,31472885,4570,4570,4570,4570,0
20240214,184800,31472885,4570,4570,4570,4570,0
20240214,184700,31472885,4570,4570,4570,4570,0
20240214,184600,31472885,4570,4570,4570,4570,0
20240214,184500,31472885,4570,4570,4570,4570,0
20240214,184400,31472885,4570,4570,4570,4570,0
20240214,184300,31472885,4570,4570,4570,4570,0
20240214,184200,31472885,4570,4570,4570,4570,0
20240214,184100,31472885,4570,4570,4570,4570,0
20240214,184000,31472885,4570,4570,4570,4570,0
20240214,183900,31472885,4570,4570,4570,4570,0
20240214,183800,31472885,4570,4570,4570,4570,0
20240214,183700,31472885,4570,4570,4570,4570,0
20240214,183600,31472885,4570,4570,4570,4570,0
20240214,183500,31472885,4570,4570,4570,4570,0
20240214,183400,31472885,4570,4570,4570,4570,0
20240214,183300,31472885,4570,4570,4570,4570,0
20240214,183200,31472885,4570,4570,4570,4570,0
20240214,183100,31472885,4570,4570,4570,4570,0
20240214,183000,31472885,4570,4570,4570,4570,0
20240214,182900,31472885,4570,4570,4570,4570,0
20240214,182800,31472885,4570,4570,4570,4570,0
20240214,182700,31472885,4570,4570,4570,4570,154
20240214,182600,31472885,4570,4570,4570,4570,0
20240214,182500,31472885,4570,4570,4570,4570,0
20240214,182400,31472885,4570,4570,4570,4570,0
20240214,182300,31472885,4570,4570,4570,4570,0
20240214,182200,31472885,4570,4570,4570,4570,0
20240214,182100,31472885,4570,4570,4570,4570,0
20240214,182000,31472885,4570,4570,4570,4570,0
20240214,181900,31472885,4570,4570,4570,4570,0
20240214,181800,31472885,4570,4570,4570,4570,0
20240214,181700,31472885,4570,4570,4570,4570,0
20240214,181600,31472885,4570,4570,4570,4570,0
20240214,181500,31472885,4570,4570,4570,4570,0
20240214,181400,31472885,4570,4570,4570,4570,0
20240214,181300,31472885,4570,4570,4570,4570,0
20240214,181200,31472885,4570,4570,4570,4570,0
20240214,181100,31472885,4570,4570,4570,4570,0
20240214,181000,31472885,4570,4570,4570,4570,0
20240214,180900,31472885,4570,4570,4570,4570,0
20240214,180800,31472885,4570,4570,4570,4570,0
20240214,180700,31472885,4570,4570,4570,4570,0
20240214,180600,31472885,4570,4570,4570,4570,0
20240214,180500,31472885,4570,4570,4570,4570,0
20240214,180400,31472885,4570,4570,4570,4570,0
20240214,180300,31472885,4570,4570,4570,4570,0
20240214,180200,31472885,4570,4570,4570,4570,0
20240214,180100,31472885,4570,4570,4570,4570,0
20240214,180000,31472885,4570,4570,4570,4570,0
20240214,175900,31472885,4570,4570,4570,4570,0
20240214,175800,31472885,4570,4570,4570,4570,0
20240214,175700,31472885,4570,4570,4570,4570,154
20240214,175600,31472885,4570,4570,4570,4570,0
20240214,175500,31472885,4570,4570,4570,4570,0
20240214,175400,31472885,4570,4570,4570,4570,0
20240214,175300,31472885,4570,4570,4570,4570,0
20240214,175200,31472885,4570,4570,4570,4570,0
20240214,175100,31472885,4570,4570,4570,4570,0
20240214,175000,31472885,4570,4570,4570,4570,0
20240214,174900,31472885,4570,4570,4570,4570,0
20240214,174800,31472885,4570,4570,4570,4570,0
20240214,174700,31472885,4570,4570,4570,4570,0
20240214,174600,31472885,4570,4570,4570,4570,0
20240214,174500,31472885,4570,4570,4570,4570,0
20240214,174400,31472885,4570,4570,4570,4570,0
20240214,174300,31472885,4570,4570,4570,4570,0
20240214,174200,31472885,4570,4570,4570,4570,0
20240214,174100,31472885,4570,4570,4570,4570,0
20240214,174000,31472885,4570,4570,4570,4570,0
20240214,173900,31472885,4570,4570,4570,4570,0
20240214,173800,31472885,4570,4570,4570,4570,0
20240214,173700,31472885,4570,4570,4570,4570,0
20240214,173600,31472885,4570,4570,4570,4570,0
20240214,173500,31472885,4570,4570,4570,4570,0
20240214,173400,31472885,4570,4570,4570,4570,0
20240214,173300,31472885,4570,4570,4570,4570,0
20240214,173200,31472885,4570,4570,4570,4570,0
20240214,173100,31472885,4570,4570,4570,4570,0
20240214,173000,31472885,4570,4570,4570,4570,0
20240214,172900,31472885,4570,4570,4570,4570,0
20240214,172800,31472885,4570,4570,4570,4570,0
20240214,172700,31472885,4570,4570,4570,4570,154
20240214,172600,31472885,4570,4570,4570,4570,0
20240214,172500,31472885,4570,4570,4570,4570,0
20240214,172400,31472885,4570,4570,4570,4570,0
20240214,172300,31472885,4570,4570,4570,4570,0
20240214,172200,31472885,4570,4570,4570,4570,0
20240214,172100,31472885,4570,4570,4570,4570,0
20240214,172000,31472885,4570,4570,4570,4570,0
20240214,171900,31472885,4570,4570,4570,4570,0
20240214,171800,31472885,4570,4570,4570,4570,0
20240214,171700,31472885,4570,4570,4570,4570,0
20240214,171600,31472885,4570,4570,4570,4570,0
20240214,171500,31472885,4570,4570,4570,4570,0
20240214,171400,31472885,4570,4570,4570,4570,0
20240214,171300,31472885,4570,4570,4570,4570,0
20240214,171200,31472885,4570,4570,4570,4570,0
20240214,171100,31472885,4570,4570,4570,4570,0
20240214,171000,31472885,4570,4570,4570,4570,0
20240214,170900,31472885,4570,4570,4570,4570,0
20240214,170800,31472885,4570,4570,4570,4570,0
20240214,170700,31472885,4570,4570,4570,4570,0
20240214,170600,31472885,4570,4570,4570,4570,0
20240214,170500,31472885,4570,4570,4570,4570,0
20240214,170400,31472885,4570,4570,4570,4570,0
20240214,170300,31472885,4570,4570,4570,4570,0
20240214,170200,31472885,4570,4570,4570,4570,0
20240214,170100,31472885,4570,4570,4570,4570,0
20240214,170000,31472885,4570,4570,4570,4570,0
20240214,165900,31472885,4570,4570,4570,4570,0
20240214,165800,31472885,4570,4570,4570,4570,0
20240214,165700,31472885,4570,4570,4570,4570,154
20240214,165600,31472885,4570,4570,4570,4570,0
20240214,165500,31472885,4570,4570,4570,4570,0
20240214,165400,31472885,4570,4570,4570,4570,0
20240214,165300,31472885,4570,4570,4570,4570,0
20240214,165200,31472885,4570,4570,4570,4570,0
20240214,165100,31472885,4570,4570,4570,4570,0
20240214,165000,31472885,4570,4570,4570,4570,0
20240214,164900,31472885,4570,4570,4570,4570,0
20240214,164800,31472885,4570,4570,4570,4570,0
20240214,164700,31472885,4570,4570,4570,4570,0
20240214,164600,31472885,4570,4570,4570,4570,0
20240214,164500,31472885,4570,4570,4570,4570,0
20240214,164400,31472885,4570,4570,4570,4570,0
20240214,164300,31472885,4570,4570,4570,4570,0
20240214,164200,31472885,4570,4570,4570,4570,0
20240214,164100,31472885,4570,4570,4570,4570,0
20240214,164000,31472885,4570,4570,4570,4570,0
20240214,163900,31472885,4570,4570,4570,4570,0
20240214,163800,31472885,4570,4570,4570,4570,0
20240214,163700,31472885,4570,4570,4570,4570,0
20240214,163600,31472885,4570,4570,4570,4570,0
20240214,163500,31472885,4570,4570,4570,4570,0
20240214,163400,31472885,4570,4570,4570,4570,0
20240214,163300,31472885,4570,4570,4570,4570,0
20240214,163200,31472885,4570,4570,4570,4570,0
20240214,163100,31472885,4570,4570,4570,4570,0
20240214,163000,31472885,4570,4570,4570,4570,0
20240214,162900,31472885,4570,4570,4570,4570,0
20240214,162800,31472885,4570,4570,4570,4570,0
20240214,162700,31472885,4570,4570,4570,4570,154
20240214,162600,31472885,4570,4570,4570,4570,0
20240214,162500,31472885,4570,4570,4570,4570,0
20240214,162400,31472885,4570,4570,4570,4570,0
20240214,162300,31472885,4570,4570,4570,4570,0
20240214,162200,31472885,4570,4570,4570,4570,0
20240214,162100,31472885,4570,4570,4570,4570,0
20240214,162000,31472885,4570,4570,4570,4570,0
20240214,161900,31472885,4570,4570,4570,4570,0
20240214,161800,31472885,4570,4570,4570,4570,0
20240214,161700,31472885,4570,4570,4570,4570,0
20240214,161600,31472885,4570,4570,4570,4570,0
20240214,161500,31472885,4570,4570,4570,4570,0
20240214,161400,31472885,4570,4570,4570,4570,0
20240214,161300,31472885,4570,4570,4570,4570,0
20240214,161200,31472885,4570,4570,4570,4570,0
20240214,161100,31472885,4570,4570,4570,4570,0
20240214,161000,31472885,4570,4570,4570,4570,0
20240214,160900,31472885,4570,4570,4570,4570,0
20240214,160800,31472885,4570,4570,4570,4570,0
20240214,160700,31472885,4570,4570,4570,4570,0
20240214,160600,31472885,4570,4570,4570,4570,0
20240214,160500,31472885,4570,4570,4570,4570,0
20240214,160400,31472885,4570,4570,4570,4570,0
20240214,160300,31472885,4570,4570,4570,4570,0
20240214,160200,31472885,4570,4570,4570,4570,0
20240214,160100,31472885,4570,4570,4570,4570,0
20240214,160000,31472885,4570,4570,4570,4570,0
20240214,155900,31472885,4570,4570,4570,4570,0
20240214,155800,31472885,4570,4570,4570,4570,0
20240214,155700,31472885,4570,4570,4570,4570,154
20240214,155600,31472885,4570,4570,4570,4570,0
20240214,155500,31472885,4570,4570,4570,4570,0
20240214,155400,31472885,4570,4570,4570,4570,0
20240214,155300,31472885,4570,4570,4570,4570,0
20240214,155200,31472885,4570,4570,4570,4570,0
20240214,155100,31472885,4570,4570,4570,4570,0
20240214,155000,31472885,4570,4570,4570,4570,0
20240214,154900,31472885,4570,4570,4570,4570,0
20240214,154800,31472885,4570,4570,4570,4570,0
20240214,154700,31472885,4570,4570,4570,4570,0
20240214,154600,31472885,4570,4570,4570,4570,0
20240214,154500,31472885,4570,4570,4570,4570,0
20240214,154400,31472885,4570,4570,4570,4570,0
20240214,154300,31472885,4570,4570,4570,4570,0
20240214,154200,31472885,4570,4570,4570,4570,0
20240214,154100,31472885,4570,4570,4570,4570,0
20240214,154000,31472885,4570,4570,4570,4570,0
20240214,153900,31472885,4570,4570,4570,4570,0
20240214,153800,31472885,4570,4570,4570,4570,0
20240214,153700,31472885,4570,4570,4570,4570,0
20240214,153600,31472885,4570,4570,4570,4570,0
20240214,153500,31472885,4570,4570,4570,4570,0
20240214,153400,31472885,4570,4570,4570,4570,0
20240214,153300,31472885,4570,4570,4570,4570,0
20240214,153200,31472885,4570,4570,4570,4570,0
20240214,153100,31472885,4570,4570,4570,4570,0
20240214,153000,31472885,4570,4570,4570,4570,154
20240214,152900,30769105,4570,4570,4570,4570,0
20240214,152800,30769105,4570,4570,4570,4570,0
20240214,152700,30769105,4570,4570,4570,4570,0
20240214,152600,30769105,4570,4570,4570,4570,0
20240214,152500,30769105,4570,4570,4570,4570,0
20240214,152400,30769105,4570,4570,4570,4570,0
20240214,152300,30769105,4570,4570,4570,4570,0
20240214,152200,30769105,4570,4570,4570,4570,0
20240214,152100,30769105,4570,4570,4570,4570,0
20240214,152000,30769105,4570,4570,4570,4570,0
20240214,151900,30769105,4570,4570,4570,4570,2
20240214,151800,30759965,4570,4570,4570,4570,0
20240214,151700,30759965,4570,4560,4570,4560,56
20240214,151600,30504580,4575,4560,4575,4560,119
20240214,151500,29960410,4560,4560,4560,4560,12
20240214,151400,29905690,4555,4555,4575,4555,215
20240214,151300,28922895,4555,4555,4555,4555,10
20240214,151200,28877345,4555,4555,4555,4555,15
20240214,151100,28809020,4565,4565,4565,4565,10
20240214,151000,28763370,4565,4550,4570,4550,1056
20240214,150900,23953220,4555,4555,4555,4555,2
20240214,150800,23944110,4555,4555,4555,4555,0
20240214,150700,23944110,4555,4555,4555,4555,2
20240214,150600,23935000,4555,4555,4555,4555,2
20240214,150500,23925890,4550,4550,4550,4550,0
20240214,150400,23925890,4550,4555,4555,4550,3
20240214,150300,23912230,4555,4555,4555,4555,0
20240214,150200,23912230,4555,4555,4555,4555,0
20240214,150100,23912230,4555,4555,4555,4555,2
20240214,150000,23903120,4550,4550,4550,4550,1
20240214,145900,23898570,4550,4550,4550,4550,0
20240214,145800,23898570,4550,4550,4550,4550,0
20240214,145700,23898570,4550,4550,4550,4550,1
20240214,145600,23894020,4550,4550,4550,4550,0
20240214,145500,23894020,4550,4550,4550,4550,0
20240214,145400,23894020,4550,4550,4550,4550,1
20240214,145300,23889470,4550,4550,4550,4550,0
20240214,145200,23889470,4550,4550,4550,4550,0
20240214,145100,23889470,4550,4550,4550,4550,1
20240214,145000,23884920,4555,4550,4555,4550,3
20240214,144900,23871260,4550,4550,4550,4550,1
20240214,144800,23866710,4550,4555,4555,4550,20
20240214,144700,23775640,4555,4550,4555,4550,2
20240214,144600,23766535,4550,4550,4550,4550,1
20240214,144500,23761985,4555,4550,4555,4550,2
20240214,144400,23752880,4550,4550,4550,4550,12
20240214,144300,23698280,4550,4550,4550,4550,2
20240214,144200,23689180,4550,4550,4550,4550,159
20240214,144100,22965730,4550,4550,4550,4550,1
20240214,144000,22961180,4540,4540,4540,4540,50
20240214,143900,22734180,4550,4550,4550,4550,0
20240214,143800,22734180,4550,4550,4550,4550,20
20240214,143700,22643180,4550,4550,4550,4550,105
20240214,143600,22165430,4550,4550,4550,4550,1
20240214,143500,22160880,4550,4550,4550,4550,5
20240214,143400,22138130,4550,4550,4550,4550,0
20240214,143300,22138130,4550,4550,4550,4550,1
20240214,143200,22133580,4550,4550,4550,4550,0
20240214,143100,22133580,4550,4550,4550,4550,0
20240214,143000,22133580,4550,4550,4550,4550,1
20240214,142900,22129030,4550,4550,4550,4550,0
20240214,142800,22129030,4550,4550,4550,4550,0
20240214,142700,22129030,4550,4550,4550,4550,1
20240214,142600,22124480,4550,4550,4550,4550,1
20240214,142500,22119930,4550,4550,4550,4550,0
20240214,142400,22119930,4550,4560,4560,4545,627
20240214,142300,19269010,4555,4555,4555,4555,0
20240214,142200,19269010,4555,4555,4555,4555,0
20240214,142100,19269010,4555,4555,4555,4555,0
20240214,142000,19269010,4555,4565,4565,4555,100
20240214,141900,18812865,4570,4570,4570,4570,0
20240214,141800,18812865,4570,4570,4570,4570,0
20240214,141700,18812865,4570,4570,4570,4570,0
20240214,141600,18812865,4570,4570,4570,4570,0
20240214,141500,18812865,4570,4570,4570,4570,0
20240214,141400,18812865,4570,4570,4570,4570,0
20240214,141300,18812865,4570,4570,4570,4570,0
20240214,141200,18812865,4570,4565,4570,4565,3
20240214,141100,18799160,4570,4570,4570,4570,0
20240214,141000,18799160,4570,4570,4570,4570,0
20240214,140900,18799160,4570,4570,4570,4570,0
20240214,140800,18799160,4570,4570,4570,4570,0
20240214,140700,18799160,4570,4570,4570,4570,1
20240214,140600,18794590,4565,4565,4565,4565,0
20240214,140500,18794590,4565,4565,4565,4565,0
20240214,140400,18794590,4565,4565,4565,4565,0
20240214,140300,18794590,4565,4565,4565,4565,0
20240214,140200,18794590,4565,4565,4565,4565,0
20240214,140100,18794590,4565,4565,4565,4565,5
20240214,140000,18771765,4565,4565,4565,4565,0
20240214,135900,18771765,4565,4565,4565,4565,0
20240214,135800,18771765,4565,4565,4565,4565,0
20240214,135700,18771765,4565,4565,4565,4565,0
20240214,135600,18771765,4565,4565,4565,4565,0
20240214,135500,18771765,4565,4565,4565,4565,0
20240214,135400,18771765,4565,4565,4565,4565,17
20240214,135300,18694160,4565,4565,4565,4565,0
20240214,135200,18694160,4565,4565,4565,4565,1
20240214,135100,18689595,4565,4565,4565,4565,0
20240214,135000,18689595,4565,4565,4565,4565,0
20240214,134900,18689595,4565,4565,4565,4565,1
20240214,134800,18685030,4565,4565,4565,4565,0
20240214,134700,18685030,4565,4565,4565,4565,1
20240214,134600,18680465,4565,4565,4565,4565,0
20240214,134500,18680465,4565,4565,4565,4565,1
20240214,134400,18675900,4570,4570,4570,4570,0
20240214,134300,18675900,4570,4570,4570,4570,1
20240214,134200,18671330,4565,4565,4565,4565,3
20240214,134100,18657635,4565,4565,4565,4565,3
20240214,134000,18643940,4565,4565,4565,4565,1
20240214,133900,18639375,4570,4555,4570,4555,34
20240214,133800,18484490,4555,4555,4555,4555,1
20240214,133700,18479935,4555,4555,4555,4555,0
20240214,133600,18479935,4555,4555,4555,4555,1
20240214,133500,18475380,4555,4555,4555,4555,1
20240214,133400,18470825,4555,4555,4555,4555,0
20240214,133300,18470825,4555,4555,4555,4555,1
20240214,133200,18466270,4555,4555,4555,4555,1
20240214,133100,18461715,4555,4555,4555,4555,0
20240214,133000,18461715,4555,4555,4555,4555,1
20240214,132900,18457160,4555,4555,4555,4555,9
20240214,132800,18416165,4555,4555,4555,4555,10
20240214,132700,18370615,4555,4555,4555,4555,0
20240214,132600,18370615,4555,4555,4555,4555,1
20240214,132500,18366060,4555,4555,4555,4555,1
20240214,132400,18361505,4555,4555,4555,4555,0
20240214,132300,18361505,4555,4555,4555,4555,201
20240214,132200,17445950,4555,4555,4555,4555,56
20240214,132100,17190870,4555,4555,4555,4555,0
20240214,132000,17190870,4555,4555,4555,4555,0
20240214,131900,17190870,4555,4555,4555,4555,0
20240214,131800,17190870,4555,4555,4555,4555,0
20240214,131700,17190870,4555,4555,4555,4555,0
20240214,131600,17190870,4555,4555,4555,4555,0
20240214,131500,17190870,4555,4555,4555,4555,9
20240214,131400,17149875,4555,4555,4555,4555,0
20240214,131300,17149875,4555,4550,4555,4545,23
20240214,131200,17045230,4550,4550,4550,4550,0
20240214,131100,17045230,4550,4550,4550,4550,0
20240214,131000,17045230,4550,4550,4550,4550,1
20240214,130900,17040680,4555,4555,4555,4555,0
20240214,130800,17040680,4555,4555,4555,4555,0
20240214,130700,17040680,4555,4555,4555,4555,1
20240214,130600,17036125,4555,4550,4555,4550,2
20240214,130500,17027020,4550,4550,4550,4550,0
20240214,130400,17027020,4550,4550,4550,4550,0
20240214,130300,17027020,4550,4550,4550,4550,1
20240214,130200,17022470,4555,4555,4555,4555,3
20240214,130100,17008805,4550,4550,4550,4550,0
20240214,130000,17008805,4550,4550,4550,4550,1
20240214,125900,17004255,4555,4555,4555,4555,4
20240214,125800,16986035,4560,4560,4560,4560,2
20240214,125700,16976915,4560,4565,4565,4560,13
20240214,125600,16917575,4565,4565,4565,4565,1
20240214,125500,16913010,4560,4560,4560,4560,0
20240214,125400,16913010,4560,4560,4560,4560,1
20240214,125300,16908450,4560,4560,4560,4560,1
20240214,125200,16903890,4560,4560,4560,4560,1
20240214,125100,16899330,4560,4560,4560,4560,1
20240214,125000,16894770,4560,4560,4560,4560,0
20240214,124900,16894770,4560,4560,4560,4560,1
20240214,124800,16890210,4560,4560,4560,4560,0
20240214,124700,16890210,4560,4560,4560,4560,1
20240214,124600,16885650,4555,4555,4555,4555,0
20240214,124500,16885650,4555,4555,4555,4555,0
20240214,124400,16885650,4555,4555,4555,4555,0
20240214,124300,16885650,4555,4555,4555,4555,0
20240214,124200,16885650,4555,4555,4555,4555,0
20240214,124100,16885650,4555,4555,4555,4555,0
20240214,124000,16885650,4555,4555,4555,4555,1
20240214,123900,16881095,4555,4555,4555,4555,0
20240214,123800,16881095,4555,4555,4555,4555,0
20240214,123700,16881095,4555,4555,4555,4555,1
20240214,123600,16876540,4555,4555,4555,4555,1
20240214,123500,16871985,4560,4560,4560,4560,0
20240214,123400,16871985,4560,4560,4560,4560,16
20240214,123300,16799025,4560,4560,4560,4560,1
20240214,123200,16794465,4560,4560,4560,4560,0
20240214,123100,16794465,4560,4560,4560,4560,0
20240214,123000,16794465,4560,4560,4560,4560,1
20240214,122900,16789905,4560,4560,4560,4560,1
20240214,122800,16785345,4560,4560,4560,4560,1
20240214,122700,16780785,4560,4560,4560,4560,2
20240214,122600,16771665,4560,4560,4560,4560,0
20240214,122500,16771665,4560,4560,4560,4560,0
20240214,122400,16771665,4560,4560,4560,4560,1
20240214,122300,16767105,4560,4560,4560,4560,1
20240214,122200,16762545,4560,4560,4560,4560,1
20240214,122100,16757985,4560,4560,4560,4560,83
20240214,122000,16379505,4560,4560,4560,4560,1
20240214,121900,16374945,4565,4565,4565,4565,0
20240214,121800,16374945,4565,4565,4565,4565,0
20240214,121700,16374945,4565,4565,4565,4565,0
20240214,121600,16374945,4565,4565,4565,4565,10
20240214,121500,16329295,4570,4570,4570,4570,0
20240214,121400,16329295,4570,4570,4570,4570,1
20240214,121300,16324725,4570,4570,4570,4570,1
20240214,121200,16320155,4570,4570,4570,4570,0
20240214,121100,16320155,4570,4570,4570,4570,1
20240214,121000,16315585,4570,4570,4570,4570,0
20240214,120900,16315585,4570,4570,4570,4570,1
20240214,120800,16311015,4570,4570,4570,4570,1
20240214,120700,16306445,4570,4570,4570,4570,1
20240214,120600,16301875,4570,4570,4570,4570,1
20240214,120500,16297305,4570,4570,4570,4570,1
20240214,120400,16292735,4570,4570,4570,4570,1
20240214,120300,16288165,4570,4570,4570,4570,1
20240214,120200,16283595,4570,4570,4570,4570,0
20240214,120100,16283595,4570,4570,4570,4570,1
20240214,120000,16279025,4570,4570,4570,4570,1
20240214,115900,16274455,4570,4570,4570,4570,1
20240214,115800,16269885,4570,4570,4570,4570,0
20240214,115700,16269885,4570,4570,4570,4570,1
20240214,115600,16265315,4570,4570,4570,4570,0
20240214,115500,16265315,4570,4570,4570,4570,1
20240214,115400,16260745,4570,4570,4570,4570,0
20240214,115300,16260745,4570,4570,4570,4570,1
20240214,115200,16256175,4570,4570,4570,4570,0
20240214,115100,16256175,4570,4570,4570,4570,1
20240214,115000,16251605,4570,4570,4570,4570,1
20240214,114900,16247035,4570,4570,4570,4570,1
20240214,114800,16242465,4570,4570,4570,4570,0
20240214,114700,16242465,4570,4570,4570,4570,1
20240214,114600,16237895,4570,4570,4570,4570,1
20240214,114500,16233325,4570,4570,4570,4570,0
20240214,114400,16233325,4570,4570,4570,4570,2
20240214,114300,16224185,4570,4570,4570,4570,1
20240214,114200,16219615,4565,4570,4570,4565,3
20240214,114100,16205910,4570,4570,4570,4570,0
20240214,114000,16205910,4570,4570,4570,4570,2
20240214,113900,16196770,4570,4570,4570,4570,0
20240214,113800,16196770,4570,4570,4570,4570,0
20240214,113700,16196770,4570,4570,4570,4570,0
20240214,113600,16196770,4570,4570,4570,4570,0
20240214,113500,16196770,4570,4570,4570,4570,2
20240214,113400,16187630,4570,4570,4570,4570,0
20240214,113300,16187630,4570,4570,4570,4570,2
20240214,113200,16178490,4565,4565,4565,4565,0
20240214,113100,16178490,4565,4565,4565,4565,1
20240214,113000,16173925,4565,4565,4565,4565,0
20240214,112900,16173925,4565,4565,4565,4565,0
20240214,112800,16173925,4565,4565,4565,4565,0
20240214,112700,16173925,4565,4565,4565,4565,0
20240214,112600,16173925,4565,4565,4565,4565,0
20240214,112500,16173925,4565,4565,4565,4565,5
20240214,112400,16151100,4565,4565,4565,4565,2
20240214,112300,16141970,4555,4555,4555,4555,0
20240214,112200,16141970,4555,4555,4555,4555,0
20240214,112100,16141970,4555,4555,4555,4555,0
20240214,112000,16141970,4555,4555,4555,4555,0
20240214,111900,16141970,4555,4555,4555,4555,0
20240214,111800,16141970,4555,4555,4555,4555,0
20240214,111700,16141970,4555,4555,4555,4555,0
20240214,111600,16141970,4555,4555,4555,4555,0
20240214,111500,16141970,4555,4560,4560,4555,41
20240214,111400,15955165,4570,4570,4570,4570,0
20240214,111300,15955165,4570,4570,4570,4570,0
20240214,111200,15955165,4570,4570,4570,4570,0
20240214,111100,15955165,4570,4565,4570,4565,11
20240214,111000,15904900,4565,4565,4565,4565,0
20240214,110900,15904900,4565,4565,4565,4565,0
20240214,110800,15904900,4565,4565,4565,4565,0
20240214,110700,15904900,4565,4565,4565,4565,0
20240214,110600,15904900,4565,4565,4565,4565,0
20240214,110500,15904900,4565,4570,4570,4565,115
20240214,110400,15379355,4575,4575,4575,4575,0
20240214,110300,15379355,4575,4575,4575,4575,0
20240214,110200,15379355,4575,4575,4575,4575,2
20240214,110100,15370205,4575,4575,4575,4575,0
20240214,110000,15370205,4575,4575,4575,4575,17
20240214,105900,15292430,4575,4575,4575,4575,0
20240214,105800,15292430,4575,4575,4575,4575,2
20240214,105700,15283280,4575,4575,4575,4575,0
20240214,105600,15283280,4575,4575,4575,4575,0
20240214,105500,15283280,4575,4575,4575,4575,0
20240214,105400,15283280,4575,4575,4575,4575,2
20240214,105300,15274130,4575,4575,4575,4575,0
20240214,105200,15274130,4575,4575,4575,4575,0
20240214,105100,15274130,4575,4575,4575,4575,2
20240214,105000,15264980,4575,4575,4575,4575,0
20240214,104900,15264980,4575,4570,4575,4570,3
20240214,104800,15251260,4555,4555,4555,4555,0
20240214,104700,15251260,4555,4555,4555,4555,0
20240214,104600,15251260,4555,4555,4555,4555,0
20240214,104500,15251260,4555,4555,4555,4555,0
20240214,104400,15251260,4555,4555,4555,4555,0
20240214,104300,15251260,4555,4555,4555,4555,0
20240214,104200,15251260,4555,4555,4555,4555,0
20240214,104100,15251260,4555,4555,4555,4555,0
20240214,104000,15251260,4555,4575,4575,4555,102
20240214,103900,14785175,4575,4575,4575,4575,0
20240214,103800,14785175,4575,4575,4575,4575,2
20240214,103700,14776025,4575,4575,4575,4575,0
20240214,103600,14776025,4575,4575,4575,4575,2
20240214,103500,14766875,4570,4570,4570,4570,0
20240214,103400,14766875,4570,4570,4570,4570,1
20240214,103300,14762305,4570,4570,4570,4570,0
20240214,103200,14762305,4570,4570,4570,4570,0
20240214,103100,14762305,4570,4570,4570,4570,0
20240214,103000,14762305,4570,4570,4570,4570,50
20240214,102900,14533805,4570,4570,4570,4570,100
20240214,102800,14076805,4575,4575,4575,4575,2
20240214,102700,14067655,4570,4570,4570,4570,0
20240214,102600,14067655,4570,4575,4575,4570,3
20240214,102500,14053935,4575,4575,4575,4575,0
20240214,102400,14053935,4575,4575,4575,4575,0
20240214,102300,14053935,4575,4575,4575,4575,2
20240214,102200,14044785,4570,4570,4570,4570,0
20240214,102100,14044785,4570,4570,4570,4570,1
20240214,102000,14040215,4570,4575,4575,4570,3
20240214,101900,14026495,4575,4575,4575,4575,0
20240214,101800,14026495,4575,4570,4575,4570,6
20240214,101700,13999065,4575,4575,4575,4575,0
20240214,101600,13999065,4575,4575,4575,4575,0
20240214,101500,13999065,4575,4575,4575,4575,2
20240214,101400,13989915,4575,4575,4575,4575,0
20240214,101300,13989915,4575,4575,4575,4575,2
20240214,101200,13980765,4575,4575,4575,4575,0
20240214,101100,13980765,4575,4575,4575,4575,2
20240214,101000,13971615,4575,4575,4575,4575,0
20240214,100900,13971615,4575,4575,4575,4575,2
20240214,100800,13962465,4575,4575,4575,4575,2
20240214,100700,13953315,4575,4575,4575,4575,0
20240214,100600,13953315,4575,4575,4575,4575,2
20240214,100500,13944165,4560,4560,4560,4560,0
20240214,100400,13944165,4560,4565,4565,4560,3
20240214,100300,13930475,4550,4550,4550,4550,5
20240214,100200,13907725,4565,4565,4565,4565,0
20240214,100100,13907725,4565,4570,4570,4565,559
20240214,100000,11355385,4575,4570,4575,4570,3
20240214,095900,11341665,4575,4575,4575,4575,0
20240214,095800,11341665,4575,4575,4575,4575,2
20240214,095700,11332515,4570,4545,4570,4545,71
20240214,095600,11009320,4560,4560,4560,4560,0
20240214,095500,11009320,4560,4560,4560,4560,0
20240214,095400,11009320,4560,4560,4560,4560,0
20240214,095300,11009320,4560,4560,4560,4560,0
20240214,095200,11009320,4560,4560,4560,4560,0
20240214,095100,11009320,4560,4560,4560,4560,0
20240214,095000,11009320,4560,4560,4560,4560,0
20240214,094900,11009320,4560,4560,4560,4560,0
20240214,094800,11009320,4560,4560,4560,4560,0
20240214,094700,11009320,4560,4560,4560,4560,0
20240214,094600,11009320,4560,4560,4560,4560,1
20240214,094500,11004760,4545,4545,4545,4545,0
20240214,094400,11004760,4545,4545,4545,4545,0
20240214,094300,11004760,4545,4545,4545,4545,1
20240214,094200,11000215,4560,4560,4560,4560,0
20240214,094100,11000215,4560,4560,4560,4560,0
20240214,094000,11000215,4560,4560,4560,4560,0
20240214,093900,11000215,4560,4560,4560,4560,0
20240214,093800,11000215,4560,4560,4560,4560,0
20240214,093700,11000215,4560,4560,4560,4560,1
20240214,093600,10995655,4545,4545,4545,4545,28
20240214,093500,10868395,4545,4540,4545,4540,46
20240214,093400,10659335,4545,4545,4545,4545,0
20240214,093300,10659335,4545,4545,4545,4545,48
20240214,093200,10441175,4545,4545,4545,4545,0
20240214,093100,10441175,4545,4545,4545,4545,1
20240214,093000,10436630,4545,4545,4545,4545,8
20240214,092900,10400270,4550,4550,4550,4545,20
20240214,092800,10309310,4550,4550,4550,4550,0
20240214,092700,10309310,4550,4550,4550,4550,402
20240214,092600,8480210,4560,4565,4565,4555,73
20240214,092500,8147225,4565,4565,4565,4565,43
20240214,092400,7950930,4565,4565,4565,4565,0
20240214,092300,7950930,4565,4565,4565,4565,0
20240214,092200,7950930,4565,4565,4565,4565,0
20240214,092100,7950930,4565,4565,4565,4565,0
20240214,092000,7950930,4565,4565,4565,4565,0
20240214,091900,7950930,4565,4565,4565,4565,0
20240214,091800,7950930,4565,4565,4565,4565,2
20240214,091700,7941800,4565,4565,4565,4565,0
20240214,091600,7941800,4565,4565,4565,4565,7
20240214,091500,7909845,4570,4570,4570,4570,0
20240214,091400,7909845,4570,4570,4570,4570,0
20240214,091300,7909845,4570,4570,4570,4570,57
20240214,091200,7649355,4575,4575,4575,4575,0
20240214,091100,7649355,4575,4575,4575,4575,3
20240214,091000,7635630,4575,4575,4575,4575,4
20240214,090900,7617330,4575,4575,4575,4575,5
20240214,090800,7594455,4575,4570,4575,4570,1627
20240214,090700,151130,4575,4575,4575,4575,2
20240214,090600,141980,4580,4580,4580,4580,0
20240214,090500,141980,4580,4580,4580,4580,0
20240214,090400,141980,4580,4580,4580,4580,0
20240214,090300,141980,4580,4580,4580,4580,0
20240214,090200,141980,4580,4580,4580,4580,0
20240214,090100,141980,4580,4580,4580,4580,0
20240214,090000,141980,4580,4580,4580,4580,31