KissMeData/201490/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,203200,608671900,3145,3145,3145,3145,7106
20240214,203100,608671900,3145,3145,3145,3145,0
20240214,203000,608671900,3145,3145,3145,3145,0
20240214,202900,608671900,3145,3145,3145,3145,0
20240214,202800,608671900,3145,3145,3145,3145,0
20240214,202700,608671900,3145,3145,3145,3145,0
20240214,202600,608671900,3145,3145,3145,3145,0
20240214,202500,608671900,3145,3145,3145,3145,0
20240214,202400,608671900,3145,3145,3145,3145,0
20240214,202300,608671900,3145,3145,3145,3145,0
20240214,202200,608671900,3145,3145,3145,3145,0
20240214,202100,608671900,3145,3145,3145,3145,0
20240214,202000,608671900,3145,3145,3145,3145,0
20240214,201900,608671900,3145,3145,3145,3145,0
20240214,201800,608671900,3145,3145,3145,3145,0
20240214,201700,608671900,3145,3145,3145,3145,0
20240214,201600,608671900,3145,3145,3145,3145,0
20240214,201500,608671900,3145,3145,3145,3145,0
20240214,201400,608671900,3145,3145,3145,3145,0
20240214,201300,608671900,3145,3145,3145,3145,0
20240214,201200,608671900,3145,3145,3145,3145,0
20240214,201100,608671900,3145,3145,3145,3145,0
20240214,201000,608671900,3145,3145,3145,3145,0
20240214,200900,608671900,3145,3145,3145,3145,0
20240214,200800,608671900,3145,3145,3145,3145,0
20240214,200700,608671900,3145,3145,3145,3145,0
20240214,200600,608671900,3145,3145,3145,3145,0
20240214,200500,608671900,3145,3145,3145,3145,0
20240214,200400,608671900,3145,3145,3145,3145,0
20240214,200300,608671900,3145,3145,3145,3145,0
20240214,200200,608671900,3145,3145,3145,3145,7106
20240214,200100,608671900,3145,3145,3145,3145,0
20240214,200000,608671900,3145,3145,3145,3145,0
20240214,195900,608671900,3145,3145,3145,3145,0
20240214,195800,608671900,3145,3145,3145,3145,0
20240214,195700,608671900,3145,3145,3145,3145,0
20240214,195600,608671900,3145,3145,3145,3145,0
20240214,195500,608671900,3145,3145,3145,3145,0
20240214,195400,608671900,3145,3145,3145,3145,0
20240214,195300,608671900,3145,3145,3145,3145,0
20240214,195200,608671900,3145,3145,3145,3145,0
20240214,195100,608671900,3145,3145,3145,3145,0
20240214,195000,608671900,3145,3145,3145,3145,0
20240214,194900,608671900,3145,3145,3145,3145,0
20240214,194800,608671900,3145,3145,3145,3145,0
20240214,194700,608671900,3145,3145,3145,3145,0
20240214,194600,608671900,3145,3145,3145,3145,0
20240214,194500,608671900,3145,3145,3145,3145,0
20240214,194400,608671900,3145,3145,3145,3145,0
20240214,194300,608671900,3145,3145,3145,3145,0
20240214,194200,608671900,3145,3145,3145,3145,0
20240214,194100,608671900,3145,3145,3145,3145,0
20240214,194000,608671900,3145,3145,3145,3145,0
20240214,193900,608671900,3145,3145,3145,3145,0
20240214,193800,608671900,3145,3145,3145,3145,0
20240214,193700,608671900,3145,3145,3145,3145,0
20240214,193600,608671900,3145,3145,3145,3145,0
20240214,193500,608671900,3145,3145,3145,3145,0
20240214,193400,608671900,3145,3145,3145,3145,0
20240214,193300,608671900,3145,3145,3145,3145,0
20240214,193200,608671900,3145,3145,3145,3145,7106
20240214,193100,608671900,3145,3145,3145,3145,0
20240214,193000,608671900,3145,3145,3145,3145,0
20240214,192900,608671900,3145,3145,3145,3145,0
20240214,192800,608671900,3145,3145,3145,3145,0
20240214,192700,608671900,3145,3145,3145,3145,0
20240214,192600,608671900,3145,3145,3145,3145,0
20240214,192500,608671900,3145,3145,3145,3145,0
20240214,192400,608671900,3145,3145,3145,3145,0
20240214,192300,608671900,3145,3145,3145,3145,0
20240214,192200,608671900,3145,3145,3145,3145,0
20240214,192100,608671900,3145,3145,3145,3145,0
20240214,192000,608671900,3145,3145,3145,3145,0
20240214,191900,608671900,3145,3145,3145,3145,0
20240214,191800,608671900,3145,3145,3145,3145,0
20240214,191700,608671900,3145,3145,3145,3145,0
20240214,191600,608671900,3145,3145,3145,3145,0
20240214,191500,608671900,3145,3145,3145,3145,0
20240214,191400,608671900,3145,3145,3145,3145,0
20240214,191300,608671900,3145,3145,3145,3145,0
20240214,191200,608671900,3145,3145,3145,3145,0
20240214,191100,608671900,3145,3145,3145,3145,0
20240214,191000,608671900,3145,3145,3145,3145,0
20240214,190900,608671900,3145,3145,3145,3145,0
20240214,190800,608671900,3145,3145,3145,3145,0
20240214,190700,608671900,3145,3145,3145,3145,0
20240214,190600,608671900,3145,3145,3145,3145,0
20240214,190500,608671900,3145,3145,3145,3145,0
20240214,190400,608671900,3145,3145,3145,3145,0
20240214,190300,608671900,3145,3145,3145,3145,0
20240214,190200,608671900,3145,3145,3145,3145,7106
20240214,190100,608671900,3145,3145,3145,3145,0
20240214,190000,608671900,3145,3145,3145,3145,0
20240214,185900,608671900,3145,3145,3145,3145,0
20240214,185800,608671900,3145,3145,3145,3145,0
20240214,185700,608671900,3145,3145,3145,3145,0
20240214,185600,608671900,3145,3145,3145,3145,0
20240214,185500,608671900,3145,3145,3145,3145,0
20240214,185400,608671900,3145,3145,3145,3145,0
20240214,185300,608671900,3145,3145,3145,3145,0
20240214,185200,608671900,3145,3145,3145,3145,0
20240214,185100,608671900,3145,3145,3145,3145,0
20240214,185000,608671900,3145,3145,3145,3145,0
20240214,184900,608671900,3145,3145,3145,3145,0
20240214,184800,608671900,3145,3145,3145,3145,0
20240214,184700,608671900,3145,3145,3145,3145,0
20240214,184600,608671900,3145,3145,3145,3145,0
20240214,184500,608671900,3145,3145,3145,3145,0
20240214,184400,608671900,3145,3145,3145,3145,0
20240214,184300,608671900,3145,3145,3145,3145,0
20240214,184200,608671900,3145,3145,3145,3145,0
20240214,184100,608671900,3145,3145,3145,3145,0
20240214,184000,608671900,3145,3145,3145,3145,0
20240214,183900,608671900,3145,3145,3145,3145,0
20240214,183800,608671900,3145,3145,3145,3145,0
20240214,183700,608671900,3145,3145,3145,3145,0
20240214,183600,608671900,3145,3145,3145,3145,0
20240214,183500,608671900,3145,3145,3145,3145,0
20240214,183400,608671900,3145,3145,3145,3145,0
20240214,183300,608671900,3145,3145,3145,3145,0
20240214,183200,608671900,3145,3145,3145,3145,7106
20240214,183100,608671900,3145,3145,3145,3145,0
20240214,183000,608671900,3145,3145,3145,3145,0
20240214,182900,608671900,3145,3145,3145,3145,0
20240214,182800,608671900,3145,3145,3145,3145,0
20240214,182700,608671900,3145,3145,3145,3145,0
20240214,182600,608671900,3145,3145,3145,3145,0
20240214,182500,608671900,3145,3145,3145,3145,0
20240214,182400,608671900,3145,3145,3145,3145,0
20240214,182300,608671900,3145,3145,3145,3145,0
20240214,182200,608671900,3145,3145,3145,3145,0
20240214,182100,608671900,3145,3145,3145,3145,0
20240214,182000,608671900,3145,3145,3145,3145,0
20240214,181900,608671900,3145,3145,3145,3145,0
20240214,181800,608671900,3145,3145,3145,3145,0
20240214,181700,608671900,3145,3145,3145,3145,0
20240214,181600,608671900,3145,3145,3145,3145,0
20240214,181500,608671900,3145,3145,3145,3145,0
20240214,181400,608671900,3145,3145,3145,3145,0
20240214,181300,608671900,3145,3145,3145,3145,0
20240214,181200,608671900,3145,3145,3145,3145,0
20240214,181100,608671900,3145,3145,3145,3145,0
20240214,181000,608671900,3145,3145,3145,3145,0
20240214,180900,608671900,3145,3145,3145,3145,0
20240214,180800,608671900,3145,3145,3145,3145,0
20240214,180700,608671900,3145,3145,3145,3145,0
20240214,180600,608671900,3145,3145,3145,3145,0
20240214,180500,608671900,3145,3145,3145,3145,0
20240214,180400,608671900,3145,3145,3145,3145,0
20240214,180300,608671900,3145,3145,3145,3145,0
20240214,180200,608671900,3145,3145,3145,3145,7106
20240214,180100,608671900,3145,3145,3145,3145,0
20240214,180000,608671900,3145,3145,3145,3145,0
20240214,175900,608671900,3145,3145,3145,3145,0
20240214,175800,608671900,3145,3145,3145,3145,0
20240214,175700,608671900,3145,3145,3145,3145,0
20240214,175600,608671900,3145,3145,3145,3145,0
20240214,175500,608671900,3145,3145,3145,3145,0
20240214,175400,608671900,3145,3145,3145,3145,0
20240214,175300,608671900,3145,3145,3145,3145,0
20240214,175200,608671900,3145,3145,3145,3145,0
20240214,175100,608671900,3145,3145,3145,3145,0
20240214,175000,608671900,3145,3145,3145,3145,0
20240214,174900,608671900,3145,3145,3145,3145,0
20240214,174800,608671900,3145,3145,3145,3145,0
20240214,174700,608671900,3145,3145,3145,3145,0
20240214,174600,608671900,3145,3145,3145,3145,0
20240214,174500,608671900,3145,3145,3145,3145,0
20240214,174400,608671900,3145,3145,3145,3145,0
20240214,174300,608671900,3145,3145,3145,3145,0
20240214,174200,608671900,3145,3145,3145,3145,0
20240214,174100,608671900,3145,3145,3145,3145,0
20240214,174000,608671900,3145,3145,3145,3145,0
20240214,173900,608671900,3145,3145,3145,3145,0
20240214,173800,608671900,3145,3145,3145,3145,0
20240214,173700,608671900,3145,3145,3145,3145,0
20240214,173600,608671900,3145,3145,3145,3145,0
20240214,173500,608671900,3145,3145,3145,3145,0
20240214,173400,608671900,3145,3145,3145,3145,0
20240214,173300,608671900,3145,3145,3145,3145,0
20240214,173200,608671900,3145,3145,3145,3145,7106
20240214,173100,608671900,3145,3145,3145,3145,0
20240214,173000,608671900,3145,3145,3145,3145,0
20240214,172900,608671900,3145,3145,3145,3145,0
20240214,172800,608671900,3145,3145,3145,3145,0
20240214,172700,608671900,3145,3145,3145,3145,0
20240214,172600,608671900,3145,3145,3145,3145,0
20240214,172500,608671900,3145,3145,3145,3145,0
20240214,172400,608671900,3145,3145,3145,3145,0
20240214,172300,608671900,3145,3145,3145,3145,0
20240214,172200,608671900,3145,3145,3145,3145,0
20240214,172100,608671900,3145,3145,3145,3145,0
20240214,172000,608671900,3145,3145,3145,3145,0
20240214,171900,608671900,3145,3145,3145,3145,0
20240214,171800,608671900,3145,3145,3145,3145,0
20240214,171700,608671900,3145,3145,3145,3145,0
20240214,171600,608671900,3145,3145,3145,3145,0
20240214,171500,608671900,3145,3145,3145,3145,0
20240214,171400,608671900,3145,3145,3145,3145,0
20240214,171300,608671900,3145,3145,3145,3145,0
20240214,171200,608671900,3145,3145,3145,3145,0
20240214,171100,608671900,3145,3145,3145,3145,0
20240214,171000,608671900,3145,3145,3145,3145,0
20240214,170900,608671900,3145,3145,3145,3145,0
20240214,170800,608671900,3145,3145,3145,3145,0
20240214,170700,608671900,3145,3145,3145,3145,0
20240214,170600,608671900,3145,3145,3145,3145,0
20240214,170500,608671900,3145,3145,3145,3145,0
20240214,170400,608671900,3145,3145,3145,3145,0
20240214,170300,608671900,3145,3145,3145,3145,0
20240214,170200,608671900,3145,3145,3145,3145,7106
20240214,170100,608671900,3145,3145,3145,3145,0
20240214,170000,608671900,3145,3145,3145,3145,0
20240214,165900,608671900,3145,3145,3145,3145,0
20240214,165800,608671900,3145,3145,3145,3145,0
20240214,165700,608671900,3145,3145,3145,3145,0
20240214,165600,608671900,3145,3145,3145,3145,0
20240214,165500,608671900,3145,3145,3145,3145,0
20240214,165400,608671900,3145,3145,3145,3145,0
20240214,165300,608671900,3145,3145,3145,3145,0
20240214,165200,608671900,3145,3145,3145,3145,0
20240214,165100,608671900,3145,3145,3145,3145,0
20240214,165000,608671900,3145,3145,3145,3145,0
20240214,164900,608671900,3145,3145,3145,3145,0
20240214,164800,608671900,3145,3145,3145,3145,0
20240214,164700,608671900,3145,3145,3145,3145,0
20240214,164600,608671900,3145,3145,3145,3145,0
20240214,164500,608671900,3145,3145,3145,3145,0
20240214,164400,608671900,3145,3145,3145,3145,0
20240214,164300,608671900,3145,3145,3145,3145,0
20240214,164200,608671900,3145,3145,3145,3145,0
20240214,164100,608671900,3145,3145,3145,3145,0
20240214,164000,608671900,3145,3145,3145,3145,0
20240214,163900,608671900,3145,3145,3145,3145,0
20240214,163800,608671900,3145,3145,3145,3145,0
20240214,163700,608671900,3145,3145,3145,3145,0
20240214,163600,608671900,3145,3145,3145,3145,0
20240214,163500,608671900,3145,3145,3145,3145,0
20240214,163400,608671900,3145,3145,3145,3145,0
20240214,163300,608671900,3145,3145,3145,3145,0
20240214,163200,608671900,3145,3145,3145,3145,7106
20240214,163100,608671900,3145,3145,3145,3145,0
20240214,163000,608671900,3145,3145,3145,3145,0
20240214,162900,608671900,3145,3145,3145,3145,0
20240214,162800,608671900,3145,3145,3145,3145,0
20240214,162700,608671900,3145,3145,3145,3145,0
20240214,162600,608671900,3145,3145,3145,3145,0
20240214,162500,608671900,3145,3145,3145,3145,0
20240214,162400,608671900,3145,3145,3145,3145,0
20240214,162300,608671900,3145,3145,3145,3145,0
20240214,162200,608671900,3145,3145,3145,3145,0
20240214,162100,608671900,3145,3145,3145,3145,0
20240214,162000,608671900,3145,3145,3145,3145,0
20240214,161900,608671900,3145,3145,3145,3145,0
20240214,161800,608671900,3145,3145,3145,3145,0
20240214,161700,608671900,3145,3145,3145,3145,0
20240214,161600,608671900,3145,3145,3145,3145,0
20240214,161500,608671900,3145,3145,3145,3145,0
20240214,161400,608671900,3145,3145,3145,3145,0
20240214,161300,608671900,3145,3145,3145,3145,0
20240214,161200,608671900,3145,3145,3145,3145,0
20240214,161100,608671900,3145,3145,3145,3145,0
20240214,161000,608671900,3145,3145,3145,3145,0
20240214,160900,608671900,3145,3145,3145,3145,0
20240214,160800,608671900,3145,3145,3145,3145,0
20240214,160700,608671900,3145,3145,3145,3145,0
20240214,160600,608671900,3145,3145,3145,3145,0
20240214,160500,608671900,3145,3145,3145,3145,0
20240214,160400,608671900,3145,3145,3145,3145,0
20240214,160300,608671900,3145,3145,3145,3145,0
20240214,160200,608671900,3145,3145,3145,3145,7106
20240214,160100,608671900,3145,3145,3145,3145,0
20240214,160000,608671900,3145,3145,3145,3145,0
20240214,155900,608671900,3145,3145,3145,3145,0
20240214,155800,608671900,3145,3145,3145,3145,0
20240214,155700,608671900,3145,3145,3145,3145,0
20240214,155600,608671900,3145,3145,3145,3145,0
20240214,155500,608671900,3145,3145,3145,3145,0
20240214,155400,608671900,3145,3145,3145,3145,0
20240214,155300,608671900,3145,3145,3145,3145,0
20240214,155200,608671900,3145,3145,3145,3145,0
20240214,155100,608671900,3145,3145,3145,3145,0
20240214,155000,608671900,3145,3145,3145,3145,0
20240214,154900,608671900,3145,3145,3145,3145,0
20240214,154800,608671900,3145,3145,3145,3145,0
20240214,154700,608671900,3145,3145,3145,3145,0
20240214,154600,608671900,3145,3145,3145,3145,0
20240214,154500,608671900,3145,3145,3145,3145,0
20240214,154400,608671900,3145,3145,3145,3145,0
20240214,154300,608671900,3145,3145,3145,3145,0
20240214,154200,608671900,3145,3145,3145,3145,0
20240214,154100,608671900,3145,3145,3145,3145,0
20240214,154000,608671900,3145,3145,3145,3145,0
20240214,153900,608671900,3145,3145,3145,3145,0
20240214,153800,608671900,3145,3145,3145,3145,0
20240214,153700,608671900,3145,3145,3145,3145,0
20240214,153600,608671900,3145,3145,3145,3145,0
20240214,153500,608671900,3145,3145,3145,3145,0
20240214,153400,608671900,3145,3145,3145,3145,0
20240214,153300,608671900,3145,3145,3145,3145,0
20240214,153200,608671900,3145,3145,3145,3145,7106
20240214,153100,608671900,3145,3145,3145,3145,0
20240214,153000,608671900,3145,3145,3145,3145,7106
20240214,152900,586323530,3140,3140,3140,3140,0
20240214,152800,586323530,3140,3140,3140,3140,0
20240214,152700,586323530,3140,3140,3140,3140,0
20240214,152600,586323530,3140,3140,3140,3140,0
20240214,152500,586323530,3140,3140,3140,3140,0
20240214,152400,586323530,3140,3140,3140,3140,0
20240214,152300,586323530,3140,3140,3140,3140,0
20240214,152200,586323530,3140,3140,3140,3140,0
20240214,152100,586323530,3140,3140,3140,3140,0
20240214,152000,586323530,3140,3140,3140,3140,0
20240214,151900,586323530,3140,3135,3140,3135,325
20240214,151800,585303860,3140,3140,3140,3135,177
20240214,151700,584748370,3135,3135,3135,3135,200
20240214,151600,584121370,3140,3140,3140,3135,1586
20240214,151500,579141335,3140,3140,3145,3140,1751
20240214,151400,573643185,3135,3135,3135,3135,1342
20240214,151300,569436015,3145,3145,3145,3145,0
20240214,151200,569436015,3145,3140,3145,3140,444
20240214,151100,568039640,3145,3140,3145,3140,128
20240214,151000,567637710,3145,3135,3145,3135,391
20240214,150900,566411860,3145,3135,3145,3135,1530
20240214,150800,561607305,3140,3135,3140,3135,8
20240214,150700,561582220,3135,3135,3140,3135,57
20240214,150600,561403520,3140,3135,3140,3135,96
20240214,150500,561102555,3140,3140,3140,3140,0
20240214,150400,561102555,3140,3140,3140,3140,0
20240214,150300,561102555,3140,3140,3140,3140,0
20240214,150200,561102555,3140,3140,3140,3140,1
20240214,150100,561099415,3135,3135,3135,3135,6
20240214,150000,561080605,3135,3135,3135,3135,5
20240214,145900,561064930,3140,3135,3140,3130,171
20240214,145800,560529675,3140,3140,3140,3140,2
20240214,145700,560523395,3140,3135,3140,3135,91
20240214,145600,560238105,3135,3135,3135,3135,105
20240214,145500,559908930,3140,3140,3140,3140,0
20240214,145400,559908930,3140,3130,3140,3130,14
20240214,145300,559865100,3130,3130,3130,3130,0
20240214,145200,559865100,3130,3130,3130,3130,40
20240214,145100,559739900,3140,3140,3140,3140,9
20240214,145000,559711640,3140,3140,3140,3140,0
20240214,144900,559711640,3140,3140,3140,3140,0
20240214,144800,559711640,3140,3140,3140,3140,96
20240214,144700,559410200,3135,3135,3135,3135,101
20240214,144600,559093565,3135,3135,3135,3135,3
20240214,144500,559084160,3140,3135,3140,3135,655
20240214,144400,557030730,3140,3140,3140,3140,0
20240214,144300,557030730,3140,3140,3140,3140,0
20240214,144200,557030730,3140,3135,3140,3135,2
20240214,144100,557024455,3140,3135,3140,3135,2
20240214,144000,557018180,3140,3135,3140,3135,31
20240214,143900,556920845,3140,3135,3140,3135,15
20240214,143800,556873815,3140,3145,3145,3135,359
20240214,143700,555748320,3140,3140,3140,3140,24
20240214,143600,555672960,3145,3145,3145,3145,0
20240214,143500,555672960,3145,3145,3145,3145,60
20240214,143400,555484260,3145,3145,3145,3145,0
20240214,143300,555484260,3145,3145,3145,3145,1
20240214,143200,555481115,3150,3145,3150,3145,21
20240214,143100,555415065,3150,3150,3150,3150,0
20240214,143000,555415065,3150,3150,3150,3130,328
20240214,142900,554383805,3145,3135,3145,3135,3073
20240214,142800,544727180,3135,3135,3135,3135,0
20240214,142700,544727180,3135,3135,3135,3135,20
20240214,142600,544664480,3135,3130,3135,3130,252
20240214,142500,543875715,3135,3135,3135,3135,1095
20240214,142400,540442890,3135,3135,3140,3135,119
20240214,142300,540069240,3140,3140,3140,3140,1
20240214,142200,540066100,3135,3140,3140,3135,113
20240214,142100,539711335,3135,3135,3135,3135,1
20240214,142000,539708200,3145,3145,3145,3145,0
20240214,141900,539708200,3145,3145,3145,3145,0
20240214,141800,539708200,3145,3145,3145,3145,0
20240214,141700,539708200,3145,3145,3145,3145,0
20240214,141600,539708200,3145,3145,3145,3145,10
20240214,141500,539676750,3145,3145,3145,3145,10
20240214,141400,539645300,3145,3145,3145,3145,0
20240214,141300,539645300,3145,3145,3145,3145,0
20240214,141200,539645300,3145,3145,3145,3140,22
20240214,141100,539576210,3140,3140,3140,3140,822
20240214,141000,536995130,3140,3140,3140,3130,3159
20240214,140900,527107430,3130,3135,3135,3130,2913
20240214,140800,517979740,3135,3130,3135,3130,34
20240214,140700,517873315,3135,3135,3135,3130,3
20240214,140600,517863915,3130,3130,3135,3125,222
20240214,140500,517169065,3135,3135,3135,3130,1068
20240214,140400,513826090,3140,3135,3140,3135,77
20240214,140300,513584690,3140,3135,3140,3135,1102
20240214,140200,510129915,3140,3140,3145,3140,50
20240214,140100,509972910,3140,3140,3145,3140,504
20240214,140000,508390345,3140,3140,3145,3140,5
20240214,135900,508374640,3140,3140,3145,3140,433
20240214,135800,507015015,3135,3135,3135,3135,240
20240214,135700,506262615,3140,3135,3140,3135,561
20240214,135600,504503850,3135,3135,3135,3135,9
20240214,135500,504475635,3135,3135,3135,3135,191
20240214,135400,503876850,3140,3140,3140,3140,170
20240214,135300,503343050,3140,3140,3140,3140,4
20240214,135200,503330490,3145,3140,3145,3140,9
20240214,135100,503302220,3145,3140,3145,3140,1000
20240214,135000,500157855,3140,3140,3140,3135,1110
20240214,134900,496672505,3140,3140,3140,3140,0
20240214,134800,496672505,3140,3140,3140,3140,1
20240214,134700,496669365,3135,3135,3135,3135,1604
20240214,134600,491640825,3135,3135,3135,3135,0
20240214,134500,491640825,3135,3135,3135,3135,0
20240214,134400,491640825,3135,3135,3135,3135,328
20240214,134300,490612545,3140,3130,3140,3130,101
20240214,134200,490296405,3135,3135,3135,3135,322
20240214,134100,489286935,3135,3135,3135,3135,0
20240214,134000,489286935,3135,3135,3135,3135,2
20240214,133900,489280665,3135,3135,3140,3135,489
20240214,133800,487747645,3135,3135,3140,3135,62
20240214,133700,487553255,3135,3140,3140,3135,2
20240214,133600,487546980,3140,3135,3140,3135,101
20240214,133500,487230340,3130,3135,3135,3130,162
20240214,133400,486722865,3135,3130,3140,3130,37
20240214,133300,486606745,3140,3140,3140,3140,20
20240214,133200,486543945,3140,3125,3140,3125,1456
20240214,133100,481979570,3130,3130,3130,3130,0
20240214,133000,481979570,3130,3130,3130,3130,0
20240214,132900,481979570,3130,3130,3130,3130,0
20240214,132800,481979570,3130,3130,3130,3130,5
20240214,132700,481963920,3130,3135,3135,3125,1920
20240214,132600,475963855,3130,3130,3130,3130,100
20240214,132500,475650855,3130,3125,3130,3125,41
20240214,132400,475522565,3130,3130,3130,3130,0
20240214,132300,475522565,3130,3130,3130,3130,1
20240214,132200,475519435,3135,3135,3135,3135,0
20240214,132100,475519435,3135,3135,3135,3135,2
20240214,132000,475513165,3120,3135,3135,3120,1413
20240214,131900,471102355,3135,3135,3135,3135,0
20240214,131800,471102355,3135,3125,3135,3125,3
20240214,131700,471092970,3135,3130,3135,3130,402
20240214,131600,469834705,3130,3130,3130,3130,99
20240214,131500,469524835,3135,3135,3135,3135,0
20240214,131400,469524835,3135,3130,3135,3130,3
20240214,131300,469515440,3130,3130,3130,3130,0
20240214,131200,469515440,3130,3130,3130,3130,66
20240214,131100,469308860,3130,3130,3130,3130,100
20240214,131000,468995860,3135,3140,3140,3135,437
20240214,130900,467625515,3140,3140,3140,3140,20
20240214,130800,467562715,3135,3135,3135,3135,20
20240214,130700,467500015,3140,3135,3140,3135,1379
20240214,130600,463174275,3135,3130,3135,3125,1127
20240214,130500,459646810,3120,3120,3120,3120,10
20240214,130400,459615610,3130,3130,3130,3130,0
20240214,130300,459615610,3130,3125,3130,3125,91
20240214,130200,459331230,3130,3120,3130,3120,434
20240214,130100,457977140,3130,3130,3130,3130,0
20240214,130000,457977140,3130,3130,3130,3130,1
20240214,125900,457974010,3130,3130,3130,3130,0
20240214,125800,457974010,3130,3130,3130,3130,0
20240214,125700,457974010,3130,3130,3130,3130,0
20240214,125600,457974010,3130,3130,3130,3130,0
20240214,125500,457974010,3130,3130,3130,3130,0
20240214,125400,457974010,3130,3130,3130,3130,0
20240214,125300,457974010,3130,3130,3130,3130,0
20240214,125200,457974010,3130,3125,3130,3120,35
20240214,125100,457864635,3130,3130,3130,3130,2
20240214,125000,457858375,3130,3130,3130,3130,0
20240214,124900,457858375,3130,3130,3130,3130,0
20240214,124800,457858375,3130,3130,3130,3130,0
20240214,124700,457858375,3130,3130,3130,3130,0
20240214,124600,457858375,3130,3130,3130,3130,12
20240214,124500,457820815,3130,3130,3130,3130,0
20240214,124400,457820815,3130,3130,3130,3130,25
20240214,124300,457742565,3120,3125,3130,3120,266
20240214,124200,456911560,3125,3125,3125,3125,29
20240214,124100,456820935,3125,3115,3125,3115,2563
20240214,124000,448814860,3115,3115,3115,3115,553
20240214,123900,447092265,3115,3115,3115,3115,0
20240214,123800,447092265,3115,3115,3115,3115,13
20240214,123700,447051770,3125,3125,3125,3125,1
20240214,123600,447048645,3125,3125,3125,3125,4
20240214,123500,447036145,3125,3125,3125,3125,0
20240214,123400,447036145,3125,3115,3125,3110,1669
20240214,123300,441844205,3120,3120,3120,3120,0
20240214,123200,441844205,3120,3120,3120,3115,650
20240214,123100,439816255,3120,3115,3120,3115,4303
20240214,123000,426391950,3120,3115,3120,3115,3652
20240214,122900,415012305,3115,3115,3115,3115,10
20240214,122800,414981155,3115,3120,3120,3115,8
20240214,122700,414956200,3120,3120,3120,3120,0
20240214,122600,414956200,3120,3120,3120,3120,9
20240214,122500,414928120,3120,3120,3120,3120,40
20240214,122400,414803320,3120,3120,3120,3120,0
20240214,122300,414803320,3120,3120,3120,3120,45
20240214,122200,414662920,3120,3120,3120,3120,0
20240214,122100,414662920,3120,3120,3120,3120,100
20240214,122000,414350920,3120,3120,3120,3120,0
20240214,121900,414350920,3120,3120,3120,3120,10
20240214,121800,414319720,3120,3115,3120,3115,2420
20240214,121700,406769585,3120,3120,3120,3120,0
20240214,121600,406769585,3120,3120,3120,3120,160
20240214,121500,406270385,3115,3115,3115,3115,0
20240214,121400,406270385,3115,3115,3115,3115,20
20240214,121300,406208085,3115,3115,3115,3115,0
20240214,121200,406208085,3115,3115,3115,3115,0
20240214,121100,406208085,3115,3115,3115,3115,1
20240214,121000,406204970,3115,3115,3115,3115,800
20240214,120900,403712970,3115,3115,3115,3115,1454
20240214,120800,399183760,3115,3110,3115,3110,89
20240214,120700,398906575,3105,3105,3115,3105,59
20240214,120600,398722990,3115,3115,3115,3115,503
20240214,120500,397156145,3115,3115,3115,3115,300
20240214,120400,396221645,3110,3105,3110,3105,2620
20240214,120300,388073515,3100,3100,3100,3100,0
20240214,120200,388073515,3100,3100,3100,3100,1
20240214,120100,388070415,3105,3105,3105,3105,11
20240214,120000,388036260,3110,3110,3110,3110,1
20240214,115900,388033150,3090,3100,3100,3090,1032
20240214,115800,384837255,3100,3105,3105,3100,395
20240214,115700,383612500,3110,3110,3110,3110,0
20240214,115600,383612500,3110,3110,3110,3110,8
20240214,115500,383587620,3105,3105,3105,3105,354
20240214,115400,382488450,3110,3110,3110,3110,76
20240214,115300,382252090,3110,3110,3110,3110,0
20240214,115200,382252090,3110,3110,3110,3110,0
20240214,115100,382252090,3110,3110,3110,3110,535
20240214,115000,380588240,3115,3115,3115,3115,1
20240214,114900,380585125,3115,3115,3115,3110,180
20240214,114800,380024525,3110,3105,3110,3105,498
20240214,114700,378475775,3110,3120,3120,3110,184
20240214,114600,377902520,3120,3120,3120,3120,0
20240214,114500,377902520,3120,3120,3120,3120,0
20240214,114400,377902520,3120,3120,3120,3120,0
20240214,114300,377902520,3120,3120,3120,3120,1
20240214,114200,377899400,3110,3110,3110,3110,5
20240214,114100,377883850,3110,3110,3110,3110,50
20240214,114000,377728350,3120,3120,3120,3120,0
20240214,113900,377728350,3120,3120,3120,3120,0
20240214,113800,377728350,3120,3120,3120,3120,100
20240214,113700,377416350,3120,3120,3120,3120,0
20240214,113600,377416350,3120,3120,3120,3120,2
20240214,113500,377410110,3120,3120,3120,3120,1
20240214,113400,377406990,3110,3115,3115,3110,380
20240214,113300,376224940,3115,3115,3115,3115,2
20240214,113200,376218710,3120,3120,3120,3120,0
20240214,113100,376218710,3120,3120,3120,3120,0
20240214,113000,376218710,3120,3120,3120,3120,8
20240214,112900,376193750,3120,3120,3120,3120,0
20240214,112800,376193750,3120,3115,3120,3115,208
20240214,112700,375544805,3105,3120,3120,3105,3
20240214,112600,375535460,3120,3115,3120,3115,346
20240214,112500,374457665,3115,3115,3115,3115,4
20240214,112400,374445205,3115,3120,3120,3115,101
20240214,112300,374130090,3115,3115,3120,3115,11
20240214,112200,374095820,3115,3115,3120,3115,12
20240214,112100,374058435,3120,3120,3125,3120,134
20240214,112000,373640345,3120,3115,3120,3115,10
20240214,111900,373609190,3125,3120,3125,3120,2
20240214,111800,373602945,3115,3125,3125,3115,256
20240214,111700,372802965,3120,3115,3120,3115,1001
20240214,111600,369682025,3110,3110,3110,3110,1505
20240214,111500,365001475,3110,3110,3110,3110,0
20240214,111400,365001475,3110,3110,3110,3110,100
20240214,111300,364690475,3110,3110,3110,3110,10
20240214,111200,364659375,3120,3110,3120,3110,2
20240214,111100,364653145,3110,3110,3110,3110,21
20240214,111000,364587835,3110,3110,3110,3110,2
20240214,110900,364581615,3110,3110,3120,3110,1012
20240214,110800,361431290,3110,3110,3110,3110,11
20240214,110700,361397080,3110,3110,3110,3110,0
20240214,110600,361397080,3110,3110,3110,3110,1
20240214,110500,361393970,3110,3110,3110,3110,0
20240214,110400,361393970,3110,3110,3110,3110,0
20240214,110300,361393970,3110,3095,3110,3090,502
20240214,110200,359842380,3110,3110,3110,3110,3
20240214,110100,359833050,3090,3090,3090,3090,3275
20240214,110000,349713300,3095,3100,3100,3095,1000
20240214,105900,346617950,3110,3110,3110,3110,0
20240214,105800,346617950,3110,3110,3110,3110,0
20240214,105700,346617950,3110,3110,3110,3110,0
20240214,105600,346617950,3110,3110,3110,3110,1
20240214,105500,346614840,3100,3100,3100,3100,0
20240214,105400,346614840,3100,3105,3110,3100,5038
20240214,105300,330979465,3110,3120,3120,3110,1814
20240214,105200,325324785,3120,3110,3120,3110,202
20240214,105100,324694555,3110,3110,3110,3110,58
20240214,105000,324514175,3100,3115,3125,3100,1589
20240214,104900,319563320,3115,3110,3125,3110,1004
20240214,104800,316429505,3100,3115,3120,3100,658
20240214,104700,314381445,3115,3125,3125,3115,973
20240214,104600,311345875,3125,3120,3125,3120,2484
20240214,104500,303594275,3120,3120,3120,3115,1767
20240214,104400,298081735,3115,3105,3115,3105,4164
20240214,104300,285115920,3095,3100,3100,3095,5502
20240214,104200,268083725,3115,3100,3115,3100,4416
20240214,104100,254341150,3095,3095,3100,3095,36
20240214,104000,254229580,3100,3090,3100,3090,6
20240214,103900,254211015,3100,3100,3100,3100,2
20240214,103800,254204815,3100,3100,3100,3090,133
20240214,103700,253792535,3100,3095,3100,3090,19
20240214,103600,253733750,3095,3095,3095,3095,156
20240214,103500,253250930,3095,3090,3100,3085,110
20240214,103400,252910040,3085,3100,3100,3085,1611
20240214,103300,247931745,3100,3100,3100,3100,16
20240214,103200,247882145,3100,3095,3100,3095,141
20240214,103100,247445225,3095,3105,3105,3090,1444
20240214,103000,242969830,3105,3110,3110,3105,498
20240214,102900,241422540,3110,3110,3110,3110,0
20240214,102800,241422540,3110,3115,3115,3110,878
20240214,102700,238690635,3115,3105,3115,3105,3453
20240214,102600,227936780,3105,3105,3110,3105,151
20240214,102500,227467675,3115,3115,3115,3115,0
20240214,102400,227467675,3115,3105,3115,3105,559
20240214,102300,225729230,3110,3100,3110,3100,1993
20240214,102200,219550420,3100,3100,3115,3100,9165
20240214,102100,191130640,3100,3085,3100,3085,16412
20240214,102000,140381270,3085,3080,3085,3080,518
20240214,101900,138785825,3075,3075,3075,3075,0
20240214,101800,138785825,3075,3075,3075,3075,5819
20240214,101700,120892400,3075,3075,3075,3075,500
20240214,101600,119354900,3070,3070,3070,3070,200
20240214,101500,118740900,3070,3070,3070,3070,1
20240214,101400,118737830,3070,3075,3075,3070,86
20240214,101300,118473805,3070,3070,3070,3070,0
20240214,101200,118473805,3070,3070,3070,3070,281
20240214,101100,117611135,3070,3070,3070,3070,0
20240214,101000,117611135,3070,3070,3070,3070,0
20240214,100900,117611135,3070,3070,3070,3070,131
20240214,100800,117208965,3070,3065,3070,3065,553
20240214,100700,115511420,3070,3065,3070,3055,121
20240214,100600,115141240,3070,3070,3070,3070,1206
20240214,100500,111438820,3055,3055,3055,3055,0
20240214,100400,111438820,3055,3065,3065,3055,449
20240214,100300,110066470,3070,3070,3070,3070,2
20240214,100200,110060330,3070,3070,3070,3070,0
20240214,100100,110060330,3070,3070,3070,3070,82
20240214,100000,109808590,3070,3070,3070,3070,2
20240214,095900,109802450,3070,3070,3070,3070,1
20240214,095800,109799380,3070,3070,3070,3070,0
20240214,095700,109799380,3070,3070,3070,3070,2
20240214,095600,109793240,3070,3070,3070,3070,24
20240214,095500,109719560,3065,3065,3065,3065,0
20240214,095400,109719560,3065,3065,3065,3065,0
20240214,095300,109719560,3065,3065,3065,3065,5
20240214,095200,109704235,3075,3070,3075,3060,4101
20240214,095100,97149115,3070,3070,3070,3070,0
20240214,095000,97149115,3070,3070,3070,3070,0
20240214,094900,97149115,3070,3070,3070,3070,0
20240214,094800,97149115,3070,3070,3070,3070,0
20240214,094700,97149115,3070,3070,3070,3070,0
20240214,094600,97149115,3070,3070,3070,3070,0
20240214,094500,97149115,3070,3070,3070,3070,100
20240214,094400,96842115,3075,3075,3075,3075,0
20240214,094300,96842115,3075,3075,3075,3075,39
20240214,094200,96722190,3080,3075,3080,3075,60
20240214,094100,96537685,3075,3075,3075,3075,55
20240214,094000,96368560,3075,3075,3075,3075,33
20240214,093900,96267085,3075,3075,3075,3075,3
20240214,093800,96257860,3075,3080,3080,3075,8
20240214,093700,96233255,3080,3075,3080,3075,4
20240214,093600,96220940,3080,3070,3080,3070,1865
20240214,093500,90488560,3070,3070,3070,3070,0
20240214,093400,90488560,3070,3070,3070,3070,2200
20240214,093300,83734560,3070,3070,3070,3070,950
20240214,093200,80818060,3075,3075,3075,3075,300
20240214,093100,79895560,3075,3060,3075,3060,116
20240214,093000,79540360,3060,3060,3060,3060,0
20240214,092900,79540360,3060,3060,3060,3060,7
20240214,092800,79518940,3060,3065,3065,3055,956
20240214,092700,76594135,3075,3060,3075,3060,92
20240214,092600,76312395,3060,3070,3075,3060,103
20240214,092500,75997180,3070,3070,3070,3070,0
20240214,092400,75997180,3070,3075,3075,3060,447
20240214,092300,74624705,3065,3065,3065,3065,1600
20240214,092200,69720705,3075,3075,3075,3075,0
20240214,092100,69720705,3075,3075,3075,3065,260
20240214,092000,68922205,3080,3080,3080,3080,163
20240214,091900,68420165,3080,3065,3080,3065,101
20240214,091800,68110585,3075,3080,3080,3075,3754
20240214,091700,56562980,3075,3075,3080,3075,1868
20240214,091600,50815340,3070,3055,3070,3055,5490
20240214,091500,33963285,3050,3065,3065,3050,53
20240214,091400,33801480,3065,3065,3065,3065,253
20240214,091300,33026035,3050,3050,3050,3050,0
20240214,091200,33026035,3050,3050,3050,3050,0
20240214,091100,33026035,3050,3065,3065,3050,832
20240214,091000,30487955,3070,3065,3070,3065,115
20240214,090900,30135155,3065,3065,3065,3065,0
20240214,090800,30135155,3065,3065,3065,3065,112
20240214,090700,29791875,3070,3070,3070,3070,0
20240214,090600,29791875,3070,3070,3070,3070,4
20240214,090500,29779595,3070,3045,3070,3045,51
20240214,090400,29624275,3070,3070,3070,3070,0
20240214,090300,29624275,3070,3065,3070,3065,1888
20240214,090200,23837445,3065,3045,3065,3035,65
20240214,090100,23639635,3070,3070,3070,3070,200
20240214,090000,23025635,3070,3030,3070,3030,7569