KissMeData/446540/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,213100,1398140895,4535,4535,4535,4535,6361
20240214,213000,1398140895,4535,4535,4535,4535,0
20240214,212900,1398140895,4535,4535,4535,4535,0
20240214,212800,1398140895,4535,4535,4535,4535,0
20240214,212700,1398140895,4535,4535,4535,4535,0
20240214,212600,1398140895,4535,4535,4535,4535,0
20240214,212500,1398140895,4535,4535,4535,4535,0
20240214,212400,1398140895,4535,4535,4535,4535,0
20240214,212300,1398140895,4535,4535,4535,4535,0
20240214,212200,1398140895,4535,4535,4535,4535,0
20240214,212100,1398140895,4535,4535,4535,4535,0
20240214,212000,1398140895,4535,4535,4535,4535,0
20240214,211900,1398140895,4535,4535,4535,4535,0
20240214,211800,1398140895,4535,4535,4535,4535,0
20240214,211700,1398140895,4535,4535,4535,4535,0
20240214,211600,1398140895,4535,4535,4535,4535,0
20240214,211500,1398140895,4535,4535,4535,4535,0
20240214,211400,1398140895,4535,4535,4535,4535,0
20240214,211300,1398140895,4535,4535,4535,4535,0
20240214,211200,1398140895,4535,4535,4535,4535,0
20240214,211100,1398140895,4535,4535,4535,4535,0
20240214,211000,1398140895,4535,4535,4535,4535,0
20240214,210900,1398140895,4535,4535,4535,4535,0
20240214,210800,1398140895,4535,4535,4535,4535,0
20240214,210700,1398140895,4535,4535,4535,4535,0
20240214,210600,1398140895,4535,4535,4535,4535,0
20240214,210500,1398140895,4535,4535,4535,4535,0
20240214,210400,1398140895,4535,4535,4535,4535,0
20240214,210300,1398140895,4535,4535,4535,4535,0
20240214,210200,1398140895,4535,4535,4535,4535,0
20240214,210100,1398140895,4535,4535,4535,4535,6361
20240214,210000,1398140895,4535,4535,4535,4535,0
20240214,205900,1398140895,4535,4535,4535,4535,0
20240214,205800,1398140895,4535,4535,4535,4535,0
20240214,205700,1398140895,4535,4535,4535,4535,0
20240214,205600,1398140895,4535,4535,4535,4535,0
20240214,205500,1398140895,4535,4535,4535,4535,0
20240214,205400,1398140895,4535,4535,4535,4535,0
20240214,205300,1398140895,4535,4535,4535,4535,0
20240214,205200,1398140895,4535,4535,4535,4535,0
20240214,205100,1398140895,4535,4535,4535,4535,0
20240214,205000,1398140895,4535,4535,4535,4535,0
20240214,204900,1398140895,4535,4535,4535,4535,0
20240214,204800,1398140895,4535,4535,4535,4535,0
20240214,204700,1398140895,4535,4535,4535,4535,0
20240214,204600,1398140895,4535,4535,4535,4535,0
20240214,204500,1398140895,4535,4535,4535,4535,0
20240214,204400,1398140895,4535,4535,4535,4535,0
20240214,204300,1398140895,4535,4535,4535,4535,0
20240214,204200,1398140895,4535,4535,4535,4535,0
20240214,204100,1398140895,4535,4535,4535,4535,0
20240214,204000,1398140895,4535,4535,4535,4535,0
20240214,203900,1398140895,4535,4535,4535,4535,0
20240214,203800,1398140895,4535,4535,4535,4535,0
20240214,203700,1398140895,4535,4535,4535,4535,0
20240214,203600,1398140895,4535,4535,4535,4535,0
20240214,203500,1398140895,4535,4535,4535,4535,0
20240214,203400,1398140895,4535,4535,4535,4535,0
20240214,203300,1398140895,4535,4535,4535,4535,0
20240214,203200,1398140895,4535,4535,4535,4535,0
20240214,203100,1398140895,4535,4535,4535,4535,6361
20240214,203000,1398140895,4535,4535,4535,4535,0
20240214,202900,1398140895,4535,4535,4535,4535,0
20240214,202800,1398140895,4535,4535,4535,4535,0
20240214,202700,1398140895,4535,4535,4535,4535,0
20240214,202600,1398140895,4535,4535,4535,4535,0
20240214,202500,1398140895,4535,4535,4535,4535,0
20240214,202400,1398140895,4535,4535,4535,4535,0
20240214,202300,1398140895,4535,4535,4535,4535,0
20240214,202200,1398140895,4535,4535,4535,4535,0
20240214,202100,1398140895,4535,4535,4535,4535,0
20240214,202000,1398140895,4535,4535,4535,4535,0
20240214,201900,1398140895,4535,4535,4535,4535,0
20240214,201800,1398140895,4535,4535,4535,4535,0
20240214,201700,1398140895,4535,4535,4535,4535,0
20240214,201600,1398140895,4535,4535,4535,4535,0
20240214,201500,1398140895,4535,4535,4535,4535,0
20240214,201400,1398140895,4535,4535,4535,4535,0
20240214,201300,1398140895,4535,4535,4535,4535,0
20240214,201200,1398140895,4535,4535,4535,4535,0
20240214,201100,1398140895,4535,4535,4535,4535,0
20240214,201000,1398140895,4535,4535,4535,4535,0
20240214,200900,1398140895,4535,4535,4535,4535,0
20240214,200800,1398140895,4535,4535,4535,4535,0
20240214,200700,1398140895,4535,4535,4535,4535,0
20240214,200600,1398140895,4535,4535,4535,4535,0
20240214,200500,1398140895,4535,4535,4535,4535,0
20240214,200400,1398140895,4535,4535,4535,4535,0
20240214,200300,1398140895,4535,4535,4535,4535,0
20240214,200200,1398140895,4535,4535,4535,4535,0
20240214,200100,1398140895,4535,4535,4535,4535,6361
20240214,200000,1398140895,4535,4535,4535,4535,0
20240214,195900,1398140895,4535,4535,4535,4535,0
20240214,195800,1398140895,4535,4535,4535,4535,0
20240214,195700,1398140895,4535,4535,4535,4535,0
20240214,195600,1398140895,4535,4535,4535,4535,0
20240214,195500,1398140895,4535,4535,4535,4535,0
20240214,195400,1398140895,4535,4535,4535,4535,0
20240214,195300,1398140895,4535,4535,4535,4535,0
20240214,195200,1398140895,4535,4535,4535,4535,0
20240214,195100,1398140895,4535,4535,4535,4535,0
20240214,195000,1398140895,4535,4535,4535,4535,0
20240214,194900,1398140895,4535,4535,4535,4535,0
20240214,194800,1398140895,4535,4535,4535,4535,0
20240214,194700,1398140895,4535,4535,4535,4535,0
20240214,194600,1398140895,4535,4535,4535,4535,0
20240214,194500,1398140895,4535,4535,4535,4535,0
20240214,194400,1398140895,4535,4535,4535,4535,0
20240214,194300,1398140895,4535,4535,4535,4535,0
20240214,194200,1398140895,4535,4535,4535,4535,0
20240214,194100,1398140895,4535,4535,4535,4535,0
20240214,194000,1398140895,4535,4535,4535,4535,0
20240214,193900,1398140895,4535,4535,4535,4535,0
20240214,193800,1398140895,4535,4535,4535,4535,0
20240214,193700,1398140895,4535,4535,4535,4535,0
20240214,193600,1398140895,4535,4535,4535,4535,0
20240214,193500,1398140895,4535,4535,4535,4535,0
20240214,193400,1398140895,4535,4535,4535,4535,0
20240214,193300,1398140895,4535,4535,4535,4535,0
20240214,193200,1398140895,4535,4535,4535,4535,0
20240214,193100,1398140895,4535,4535,4535,4535,6361
20240214,193000,1398140895,4535,4535,4535,4535,0
20240214,192900,1398140895,4535,4535,4535,4535,0
20240214,192800,1398140895,4535,4535,4535,4535,0
20240214,192700,1398140895,4535,4535,4535,4535,0
20240214,192600,1398140895,4535,4535,4535,4535,0
20240214,192500,1398140895,4535,4535,4535,4535,0
20240214,192400,1398140895,4535,4535,4535,4535,0
20240214,192300,1398140895,4535,4535,4535,4535,0
20240214,192200,1398140895,4535,4535,4535,4535,0
20240214,192100,1398140895,4535,4535,4535,4535,0
20240214,192000,1398140895,4535,4535,4535,4535,0
20240214,191900,1398140895,4535,4535,4535,4535,0
20240214,191800,1398140895,4535,4535,4535,4535,0
20240214,191700,1398140895,4535,4535,4535,4535,0
20240214,191600,1398140895,4535,4535,4535,4535,0
20240214,191500,1398140895,4535,4535,4535,4535,0
20240214,191400,1398140895,4535,4535,4535,4535,0
20240214,191300,1398140895,4535,4535,4535,4535,0
20240214,191200,1398140895,4535,4535,4535,4535,0
20240214,191100,1398140895,4535,4535,4535,4535,0
20240214,191000,1398140895,4535,4535,4535,4535,0
20240214,190900,1398140895,4535,4535,4535,4535,0
20240214,190800,1398140895,4535,4535,4535,4535,0
20240214,190700,1398140895,4535,4535,4535,4535,0
20240214,190600,1398140895,4535,4535,4535,4535,0
20240214,190500,1398140895,4535,4535,4535,4535,0
20240214,190400,1398140895,4535,4535,4535,4535,0
20240214,190300,1398140895,4535,4535,4535,4535,0
20240214,190200,1398140895,4535,4535,4535,4535,0
20240214,190100,1398140895,4535,4535,4535,4535,6361
20240214,190000,1398140895,4535,4535,4535,4535,0
20240214,185900,1398140895,4535,4535,4535,4535,0
20240214,185800,1398140895,4535,4535,4535,4535,0
20240214,185700,1398140895,4535,4535,4535,4535,0
20240214,185600,1398140895,4535,4535,4535,4535,0
20240214,185500,1398140895,4535,4535,4535,4535,0
20240214,185400,1398140895,4535,4535,4535,4535,0
20240214,185300,1398140895,4535,4535,4535,4535,0
20240214,185200,1398140895,4535,4535,4535,4535,0
20240214,185100,1398140895,4535,4535,4535,4535,0
20240214,185000,1398140895,4535,4535,4535,4535,0
20240214,184900,1398140895,4535,4535,4535,4535,0
20240214,184800,1398140895,4535,4535,4535,4535,0
20240214,184700,1398140895,4535,4535,4535,4535,0
20240214,184600,1398140895,4535,4535,4535,4535,0
20240214,184500,1398140895,4535,4535,4535,4535,0
20240214,184400,1398140895,4535,4535,4535,4535,0
20240214,184300,1398140895,4535,4535,4535,4535,0
20240214,184200,1398140895,4535,4535,4535,4535,0
20240214,184100,1398140895,4535,4535,4535,4535,0
20240214,184000,1398140895,4535,4535,4535,4535,0
20240214,183900,1398140895,4535,4535,4535,4535,0
20240214,183800,1398140895,4535,4535,4535,4535,0
20240214,183700,1398140895,4535,4535,4535,4535,0
20240214,183600,1398140895,4535,4535,4535,4535,0
20240214,183500,1398140895,4535,4535,4535,4535,0
20240214,183400,1398140895,4535,4535,4535,4535,0
20240214,183300,1398140895,4535,4535,4535,4535,0
20240214,183200,1398140895,4535,4535,4535,4535,0
20240214,183100,1398140895,4535,4535,4535,4535,6361
20240214,183000,1398140895,4535,4535,4535,4535,0
20240214,182900,1398140895,4535,4535,4535,4535,0
20240214,182800,1398140895,4535,4535,4535,4535,0
20240214,182700,1398140895,4535,4535,4535,4535,0
20240214,182600,1398140895,4535,4535,4535,4535,0
20240214,182500,1398140895,4535,4535,4535,4535,0
20240214,182400,1398140895,4535,4535,4535,4535,0
20240214,182300,1398140895,4535,4535,4535,4535,0
20240214,182200,1398140895,4535,4535,4535,4535,0
20240214,182100,1398140895,4535,4535,4535,4535,0
20240214,182000,1398140895,4535,4535,4535,4535,0
20240214,181900,1398140895,4535,4535,4535,4535,0
20240214,181800,1398140895,4535,4535,4535,4535,0
20240214,181700,1398140895,4535,4535,4535,4535,0
20240214,181600,1398140895,4535,4535,4535,4535,0
20240214,181500,1398140895,4535,4535,4535,4535,0
20240214,181400,1398140895,4535,4535,4535,4535,0
20240214,181300,1398140895,4535,4535,4535,4535,0
20240214,181200,1398140895,4535,4535,4535,4535,0
20240214,181100,1398140895,4535,4535,4535,4535,0
20240214,181000,1398140895,4535,4535,4535,4535,0
20240214,180900,1398140895,4535,4535,4535,4535,0
20240214,180800,1398140895,4535,4535,4535,4535,0
20240214,180700,1398140895,4535,4535,4535,4535,0
20240214,180600,1398140895,4535,4535,4535,4535,0
20240214,180500,1398140895,4535,4535,4535,4535,0
20240214,180400,1398140895,4535,4535,4535,4535,0
20240214,180300,1398140895,4535,4535,4535,4535,0
20240214,180200,1398140895,4535,4535,4535,4535,0
20240214,180100,1398140895,4535,4535,4535,4535,6361
20240214,180000,1398140895,4535,4535,4535,4535,0
20240214,175900,1398140895,4535,4535,4535,4535,0
20240214,175800,1398140895,4535,4535,4535,4535,0
20240214,175700,1398140895,4535,4535,4535,4535,0
20240214,175600,1398140895,4535,4535,4535,4535,0
20240214,175500,1398140895,4535,4535,4535,4535,0
20240214,175400,1398140895,4535,4535,4535,4535,0
20240214,175300,1398140895,4535,4535,4535,4535,0
20240214,175200,1398140895,4535,4535,4535,4535,0
20240214,175100,1398140895,4535,4535,4535,4535,0
20240214,175000,1398140895,4535,4535,4535,4535,0
20240214,174900,1398140895,4535,4535,4535,4535,0
20240214,174800,1398140895,4535,4535,4535,4535,0
20240214,174700,1398140895,4535,4535,4535,4535,0
20240214,174600,1398140895,4535,4535,4535,4535,0
20240214,174500,1398140895,4535,4535,4535,4535,0
20240214,174400,1398140895,4535,4535,4535,4535,0
20240214,174300,1398140895,4535,4535,4535,4535,0
20240214,174200,1398140895,4535,4535,4535,4535,0
20240214,174100,1398140895,4535,4535,4535,4535,0
20240214,174000,1398140895,4535,4535,4535,4535,0
20240214,173900,1398140895,4535,4535,4535,4535,0
20240214,173800,1398140895,4535,4535,4535,4535,0
20240214,173700,1398140895,4535,4535,4535,4535,0
20240214,173600,1398140895,4535,4535,4535,4535,0
20240214,173500,1398140895,4535,4535,4535,4535,0
20240214,173400,1398140895,4535,4535,4535,4535,0
20240214,173300,1398140895,4535,4535,4535,4535,0
20240214,173200,1398140895,4535,4535,4535,4535,0
20240214,173100,1398140895,4535,4535,4535,4535,6361
20240214,173000,1398140895,4535,4535,4535,4535,0
20240214,172900,1398140895,4535,4535,4535,4535,0
20240214,172800,1398140895,4535,4535,4535,4535,0
20240214,172700,1398140895,4535,4535,4535,4535,0
20240214,172600,1398140895,4535,4535,4535,4535,0
20240214,172500,1398140895,4535,4535,4535,4535,0
20240214,172400,1398140895,4535,4535,4535,4535,0
20240214,172300,1398140895,4535,4535,4535,4535,0
20240214,172200,1398140895,4535,4535,4535,4535,0
20240214,172100,1398140895,4535,4535,4535,4535,0
20240214,172000,1398140895,4535,4535,4535,4535,0
20240214,171900,1398140895,4535,4535,4535,4535,0
20240214,171800,1398140895,4535,4535,4535,4535,0
20240214,171700,1398140895,4535,4535,4535,4535,0
20240214,171600,1398140895,4535,4535,4535,4535,0
20240214,171500,1398140895,4535,4535,4535,4535,0
20240214,171400,1398140895,4535,4535,4535,4535,0
20240214,171300,1398140895,4535,4535,4535,4535,0
20240214,171200,1398140895,4535,4535,4535,4535,0
20240214,171100,1398140895,4535,4535,4535,4535,0
20240214,171000,1398140895,4535,4535,4535,4535,0
20240214,170900,1398140895,4535,4535,4535,4535,0
20240214,170800,1398140895,4535,4535,4535,4535,0
20240214,170700,1398140895,4535,4535,4535,4535,0
20240214,170600,1398140895,4535,4535,4535,4535,0
20240214,170500,1398140895,4535,4535,4535,4535,0
20240214,170400,1398140895,4535,4535,4535,4535,0
20240214,170300,1398140895,4535,4535,4535,4535,0
20240214,170200,1398140895,4535,4535,4535,4535,0
20240214,170100,1398140895,4535,4535,4535,4535,6361
20240214,170000,1398140895,4535,4535,4535,4535,0
20240214,165900,1398140895,4535,4535,4535,4535,0
20240214,165800,1398140895,4535,4535,4535,4535,0
20240214,165700,1398140895,4535,4535,4535,4535,0
20240214,165600,1398140895,4535,4535,4535,4535,0
20240214,165500,1398140895,4535,4535,4535,4535,0
20240214,165400,1398140895,4535,4535,4535,4535,0
20240214,165300,1398140895,4535,4535,4535,4535,0
20240214,165200,1398140895,4535,4535,4535,4535,0
20240214,165100,1398140895,4535,4535,4535,4535,0
20240214,165000,1398140895,4535,4535,4535,4535,0
20240214,164900,1398140895,4535,4535,4535,4535,0
20240214,164800,1398140895,4535,4535,4535,4535,0
20240214,164700,1398140895,4535,4535,4535,4535,0
20240214,164600,1398140895,4535,4535,4535,4535,0
20240214,164500,1398140895,4535,4535,4535,4535,0
20240214,164400,1398140895,4535,4535,4535,4535,0
20240214,164300,1398140895,4535,4535,4535,4535,0
20240214,164200,1398140895,4535,4535,4535,4535,0
20240214,164100,1398140895,4535,4535,4535,4535,0
20240214,164000,1398140895,4535,4535,4535,4535,0
20240214,163900,1398140895,4535,4535,4535,4535,0
20240214,163800,1398140895,4535,4535,4535,4535,0
20240214,163700,1398140895,4535,4535,4535,4535,0
20240214,163600,1398140895,4535,4535,4535,4535,0
20240214,163500,1398140895,4535,4535,4535,4535,0
20240214,163400,1398140895,4535,4535,4535,4535,0
20240214,163300,1398140895,4535,4535,4535,4535,0
20240214,163200,1398140895,4535,4535,4535,4535,0
20240214,163100,1398140895,4535,4535,4535,4535,6361
20240214,163000,1398140895,4535,4535,4535,4535,0
20240214,162900,1398140895,4535,4535,4535,4535,0
20240214,162800,1398140895,4535,4535,4535,4535,0
20240214,162700,1398140895,4535,4535,4535,4535,0
20240214,162600,1398140895,4535,4535,4535,4535,0
20240214,162500,1398140895,4535,4535,4535,4535,0
20240214,162400,1398140895,4535,4535,4535,4535,0
20240214,162300,1398140895,4535,4535,4535,4535,0
20240214,162200,1398140895,4535,4535,4535,4535,0
20240214,162100,1398140895,4535,4535,4535,4535,0
20240214,162000,1398140895,4535,4535,4535,4535,0
20240214,161900,1398140895,4535,4535,4535,4535,0
20240214,161800,1398140895,4535,4535,4535,4535,0
20240214,161700,1398140895,4535,4535,4535,4535,0
20240214,161600,1398140895,4535,4535,4535,4535,0
20240214,161500,1398140895,4535,4535,4535,4535,0
20240214,161400,1398140895,4535,4535,4535,4535,0
20240214,161300,1398140895,4535,4535,4535,4535,0
20240214,161200,1398140895,4535,4535,4535,4535,0
20240214,161100,1398140895,4535,4535,4535,4535,0
20240214,161000,1398140895,4535,4535,4535,4535,0
20240214,160900,1398140895,4535,4535,4535,4535,0
20240214,160800,1398140895,4535,4535,4535,4535,0
20240214,160700,1398140895,4535,4535,4535,4535,0
20240214,160600,1398140895,4535,4535,4535,4535,0
20240214,160500,1398140895,4535,4535,4535,4535,0
20240214,160400,1398140895,4535,4535,4535,4535,0
20240214,160300,1398140895,4535,4535,4535,4535,0
20240214,160200,1398140895,4535,4535,4535,4535,0
20240214,160100,1398140895,4535,4535,4535,4535,6361
20240214,160000,1398140895,4535,4535,4535,4535,0
20240214,155900,1398140895,4535,4535,4535,4535,0
20240214,155800,1398140895,4535,4535,4535,4535,0
20240214,155700,1398140895,4535,4535,4535,4535,0
20240214,155600,1398140895,4535,4535,4535,4535,0
20240214,155500,1398140895,4535,4535,4535,4535,0
20240214,155400,1398140895,4535,4535,4535,4535,0
20240214,155300,1398140895,4535,4535,4535,4535,0
20240214,155200,1398140895,4535,4535,4535,4535,0
20240214,155100,1398140895,4535,4535,4535,4535,0
20240214,155000,1398140895,4535,4535,4535,4535,0
20240214,154900,1398140895,4535,4535,4535,4535,0
20240214,154800,1398140895,4535,4535,4535,4535,0
20240214,154700,1398140895,4535,4535,4535,4535,0
20240214,154600,1398140895,4535,4535,4535,4535,0
20240214,154500,1398140895,4535,4535,4535,4535,0
20240214,154400,1398140895,4535,4535,4535,4535,0
20240214,154300,1398140895,4535,4535,4535,4535,0
20240214,154200,1398140895,4535,4535,4535,4535,0
20240214,154100,1398140895,4535,4535,4535,4535,0
20240214,154000,1398140895,4535,4535,4535,4535,0
20240214,153900,1398140895,4535,4535,4535,4535,0
20240214,153800,1398140895,4535,4535,4535,4535,0
20240214,153700,1398140895,4535,4535,4535,4535,0
20240214,153600,1398140895,4535,4535,4535,4535,0
20240214,153500,1398140895,4535,4535,4535,4535,0
20240214,153400,1398140895,4535,4535,4535,4535,0
20240214,153300,1398140895,4535,4535,4535,4535,0
20240214,153200,1398140895,4535,4535,4535,4535,0
20240214,153100,1398140895,4535,4535,4535,4535,6361
20240214,153000,1398140895,4535,4535,4535,4535,6361
20240214,152900,1369293760,4535,4535,4535,4535,0
20240214,152800,1369293760,4535,4535,4535,4535,0
20240214,152700,1369293760,4535,4535,4535,4535,0
20240214,152600,1369293760,4535,4535,4535,4535,0
20240214,152500,1369293760,4535,4535,4535,4535,0
20240214,152400,1369293760,4535,4535,4535,4535,0
20240214,152300,1369293760,4535,4535,4535,4535,0
20240214,152200,1369293760,4535,4535,4535,4535,0
20240214,152100,1369293760,4535,4535,4535,4535,0
20240214,152000,1369293760,4535,4535,4535,4535,0
20240214,151900,1369293760,4535,4535,4540,4500,1197
20240214,151800,1363869955,4535,4505,4535,4505,4823
20240214,151700,1342041150,4510,4515,4515,4505,1004
20240214,151600,1337518095,4515,4505,4515,4500,319
20240214,151500,1336082540,4510,4510,4510,4510,361
20240214,151400,1334454430,4510,4500,4510,4500,1495
20240214,151300,1327721950,4495,4500,4500,4495,870
20240214,151200,1323807450,4500,4500,4500,4500,300
20240214,151100,1322457450,4495,4490,4500,4485,1185
20240214,151000,1317135080,4490,4500,4500,4490,140
20240214,150900,1316506470,4490,4505,4505,4490,2702
20240214,150800,1304364205,4500,4500,4505,4500,166
20240214,150700,1303616535,4505,4505,4505,4505,122
20240214,150600,1303066925,4510,4510,4510,4510,10
20240214,150500,1303021825,4510,4510,4510,4510,0
20240214,150400,1303021825,4510,4510,4510,4510,0
20240214,150300,1303021825,4510,4510,4510,4500,3
20240214,150200,1303008305,4500,4505,4505,4500,1610
20240214,150100,1295763245,4510,4510,4510,4510,0
20240214,150000,1295763245,4510,4505,4510,4505,193
20240214,145900,1294893775,4505,4505,4505,4505,425
20240214,145800,1292979150,4510,4505,4510,4505,3
20240214,145700,1292965625,4510,4510,4510,4510,0
20240214,145600,1292965625,4510,4510,4510,4510,1
20240214,145500,1292961115,4505,4510,4510,4505,1752
20240214,145400,1285068325,4510,4510,4510,4510,0
20240214,145300,1285068325,4510,4515,4515,4510,103
20240214,145200,1284603295,4515,4515,4515,4515,0
20240214,145100,1284603295,4515,4510,4515,4510,1206
20240214,145000,1279164220,4515,4515,4515,4515,460
20240214,144900,1277087320,4515,4515,4515,4515,0
20240214,144800,1277087320,4515,4515,4515,4515,488
20240214,144700,1274884000,4520,4515,4520,4515,505
20240214,144600,1272603920,4515,4510,4515,4510,25
20240214,144500,1272491165,4515,4510,4515,4510,24
20240214,144400,1272382920,4515,4510,4515,4510,627
20240214,144300,1269555145,4515,4510,4515,4510,20
20240214,144200,1269464930,4515,4510,4515,4510,66
20240214,144100,1269167260,4515,4515,4515,4510,5
20240214,144000,1269144690,4510,4515,4515,4510,32
20240214,143900,1269000260,4515,4510,4515,4510,3
20240214,143800,1268986720,4520,4520,4520,4520,0
20240214,143700,1268986720,4520,4505,4520,4505,34
20240214,143600,1268833520,4510,4510,4510,4510,43
20240214,143500,1268639590,4520,4520,4520,4520,11
20240214,143400,1268589870,4505,4505,4505,4505,398
20240214,143300,1266796880,4505,4510,4520,4505,159
20240214,143200,1266079795,4520,4510,4520,4510,8
20240214,143100,1266043695,4520,4510,4520,4510,11
20240214,143000,1265994025,4510,4500,4510,4500,147
20240214,142900,1265332375,4500,4500,4500,4500,2080
20240214,142800,1255972375,4505,4510,4510,4505,408
20240214,142700,1254133325,4525,4520,4525,4515,15
20240214,142600,1254065560,4530,4525,4530,4525,23
20240214,142500,1253961395,4530,4525,4530,4525,129
20240214,142400,1253377665,4530,4525,4530,4525,11
20240214,142300,1253327885,4515,4530,4530,4515,834
20240214,142200,1249555230,4530,4515,4530,4505,28
20240214,142100,1249429020,4530,4520,4535,4520,46
20240214,142000,1249220645,4530,4530,4530,4530,0
20240214,141900,1249220645,4530,4530,4535,4530,720
20240214,141800,1245958290,4535,4535,4535,4535,5
20240214,141700,1245935615,4540,4530,4540,4505,2174
20240214,141600,1236072865,4535,4530,4535,4530,2593
20240214,141500,1224314130,4535,4520,4540,4520,2019
20240214,141400,1215174805,4520,4515,4520,4515,3030
20240214,141300,1201487050,4515,4520,4520,4515,343
20240214,141200,1199938255,4520,4515,4520,4515,58
20240214,141100,1199676345,4520,4515,4525,4515,1996
20240214,141000,1190660375,4515,4515,4515,4515,1
20240214,140900,1190655860,4515,4515,4515,4505,56
20240214,140800,1190403060,4500,4505,4510,4500,2403
20240214,140700,1179575060,4505,4500,4505,4495,1354
20240214,140600,1173482045,4495,4500,4500,4495,126
20240214,140500,1172915670,4500,4500,4500,4500,1126
20240214,140400,1167848670,4505,4505,4505,4505,1
20240214,140300,1167844165,4510,4510,4510,4510,1
20240214,140200,1167839655,4500,4510,4510,4500,501
20240214,140100,1165585145,4505,4505,4505,4505,605
20240214,140000,1162859620,4505,4500,4505,4500,71
20240214,135900,1162540115,4500,4495,4500,4495,327
20240214,135800,1161068645,4495,4495,4495,4495,11
20240214,135700,1161019200,4495,4495,4495,4495,9
20240214,135600,1160978745,4495,4500,4500,4495,300
20240214,135500,1159630200,4500,4505,4505,4500,440
20240214,135400,1157650000,4505,4505,4505,4505,920
20240214,135300,1153505400,4500,4490,4500,4490,3026
20240214,135200,1139904825,4490,4490,4490,4490,0
20240214,135100,1139904825,4490,4490,4490,4490,264
20240214,135000,1138719465,4495,4495,4495,4495,0
20240214,134900,1138719465,4495,4495,4495,4495,614
20240214,134800,1135959535,4495,4500,4500,4495,5
20240214,134700,1135937050,4505,4505,4505,4505,0
20240214,134600,1135937050,4505,4475,4505,4475,4822
20240214,134500,1114283340,4475,4475,4475,4475,695
20240214,134400,1111173215,4475,4475,4475,4475,1
20240214,134300,1111168740,4475,4475,4475,4475,0
20240214,134200,1111168740,4475,4475,4475,4475,7
20240214,134100,1111137415,4470,4470,4470,4470,24
20240214,134000,1111030135,4480,4480,4480,4480,0
20240214,133900,1111030135,4480,4480,4480,4480,0
20240214,133800,1111030135,4480,4480,4480,4480,1
20240214,133700,1111025655,4475,4475,4475,4470,126
20240214,133600,1110461810,4475,4475,4475,4475,9
20240214,133500,1110421535,4480,4480,4480,4480,0
20240214,133400,1110421535,4480,4480,4480,4480,0
20240214,133300,1110421535,4480,4470,4480,4470,2
20240214,133200,1110412585,4470,4470,4470,4470,32
20240214,133100,1110269545,4480,4470,4480,4470,14
20240214,133000,1110206955,4485,4470,4485,4470,260
20240214,132900,1109044740,4485,4485,4485,4485,0
20240214,132800,1109044740,4485,4485,4485,4485,0
20240214,132700,1109044740,4485,4485,4485,4485,3
20240214,132600,1109031285,4470,4470,4470,4470,320
20240214,132500,1107600885,4490,4490,4490,4490,9
20240214,132400,1107560475,4490,4490,4490,4490,1
20240214,132300,1107555985,4470,4485,4485,4470,202
20240214,132200,1106653030,4490,4490,4490,4490,0
20240214,132100,1106653030,4490,4490,4490,4490,0
20240214,132000,1106653030,4490,4490,4490,4490,9
20240214,131900,1106612620,4490,4470,4490,4470,667
20240214,131800,1103631090,4485,4485,4485,4485,991
20240214,131700,1099186455,4485,4480,4485,4480,105
20240214,131600,1098716050,4480,4485,4485,4480,21
20240214,131500,1098621965,4480,4475,4485,4475,1765
20240214,131400,1090714360,4480,4480,4480,4480,0
20240214,131300,1090714360,4480,4470,4480,4470,415
20240214,131200,1088859280,4470,4480,4480,4470,472
20240214,131100,1086745720,4480,4480,4480,4480,100
20240214,131000,1086297720,4480,4480,4480,4480,96
20240214,130900,1085867640,4480,4475,4480,4475,221
20240214,130800,1084878660,4475,4475,4475,4475,0
20240214,130700,1084878660,4475,4465,4475,4465,2703
20240214,130600,1072796195,4460,4460,4460,4460,50
20240214,130500,1072573195,4465,4470,4470,4465,1111
20240214,130400,1067609980,4470,4460,4470,4460,686
20240214,130300,1064547755,4460,4460,4460,4460,10
20240214,130200,1064503155,4460,4465,4465,4460,262
20240214,130100,1063334325,4465,4460,4465,4460,61
20240214,130000,1063062260,4460,4460,4460,4460,506
20240214,125900,1060805500,4460,4460,4460,4460,0
20240214,125800,1060805500,4460,4460,4460,4460,222
20240214,125700,1059815380,4460,4460,4465,4455,573
20240214,125600,1057260045,4460,4450,4460,4450,1498
20240214,125500,1050585885,4450,4440,4450,4440,2000
20240214,125400,1041694645,4440,4440,4440,4440,101
20240214,125300,1041246205,4435,4435,4435,4435,0
20240214,125200,1041246205,4435,4435,4435,4435,0
20240214,125100,1041246205,4435,4440,4440,4435,24
20240214,125000,1041139650,4450,4450,4450,4450,50
20240214,124900,1040917150,4450,4440,4450,4440,201
20240214,124800,1040024700,4455,4455,4455,4455,0
20240214,124700,1040024700,4455,4455,4455,4455,0
20240214,124600,1040024700,4455,4455,4455,4455,1
20240214,124500,1040020245,4450,4455,4460,4450,16
20240214,124400,1039949000,4460,4455,4460,4455,31
20240214,124300,1039810890,4455,4435,4455,4435,5105
20240214,124200,1017131990,4425,4425,4425,4425,0
20240214,124100,1017131990,4425,4425,4425,4425,0
20240214,124000,1017131990,4425,4425,4425,4425,0
20240214,123900,1017131990,4425,4430,4430,4425,1250
20240214,123800,1011600715,4430,4420,4430,4420,483
20240214,123700,1009461505,4425,4425,4425,4425,114
20240214,123600,1008957055,4420,4420,4420,4420,100
20240214,123500,1008515055,4425,4425,4425,4425,15
20240214,123400,1008448680,4425,4415,4425,4415,505
20240214,123300,1006219095,4430,4430,4430,4415,5
20240214,123200,1006196990,4395,4395,4395,4395,0
20240214,123100,1006196990,4395,4425,4425,4395,3000
20240214,123000,992989055,4425,4425,4425,4425,6
20240214,122900,992962505,4425,4420,4425,4410,1357
20240214,122800,986973170,4420,4425,4425,4420,198
20240214,122700,986097420,4425,4425,4425,4425,100
20240214,122600,985654920,4430,4430,4430,4430,0
20240214,122500,985654920,4430,4430,4430,4430,0
20240214,122400,985654920,4430,4430,4430,4430,43
20240214,122300,985464430,4430,4430,4430,4430,0
20240214,122200,985464430,4430,4430,4435,4430,93
20240214,122100,985052185,4440,4440,4440,4440,0
20240214,122000,985052185,4440,4440,4440,4440,0
20240214,121900,985052185,4440,4440,4440,4440,0
20240214,121800,985052185,4440,4440,4440,4440,0
20240214,121700,985052185,4440,4430,4440,4430,2
20240214,121600,985043315,4430,4435,4435,4430,106
20240214,121500,984573725,4440,4440,4440,4440,0
20240214,121400,984573725,4440,4440,4440,4440,1
20240214,121300,984569285,4440,4430,4440,4430,201
20240214,121200,983678845,4430,4435,4435,4430,19
20240214,121100,983594665,4440,4440,4440,4440,2
20240214,121000,983585785,4450,4450,4450,4450,0
20240214,120900,983585785,4450,4450,4450,4450,0
20240214,120800,983585785,4450,4450,4450,4450,2
20240214,120700,983576885,4450,4450,4450,4450,12
20240214,120600,983523485,4450,4450,4450,4450,0
20240214,120500,983523485,4450,4450,4450,4450,96
20240214,120400,983096285,4450,4450,4450,4450,1
20240214,120300,983091835,4435,4435,4435,4435,486
20240214,120200,980936425,4435,4435,4435,4435,0
20240214,120100,980936425,4435,4425,4435,4425,584
20240214,120000,978349560,4425,4425,4425,4425,0
20240214,115900,978349560,4425,4425,4425,4425,775
20240214,115800,974920185,4425,4425,4425,4425,0
20240214,115700,974920185,4425,4425,4425,4425,0
20240214,115600,974920185,4425,4425,4425,4425,0
20240214,115500,974920185,4425,4425,4425,4425,5
20240214,115400,974898060,4425,4425,4425,4425,7
20240214,115300,974867085,4410,4410,4410,4410,49
20240214,115200,974650995,4425,4425,4425,4425,0
20240214,115100,974650995,4425,4425,4425,4425,10
20240214,115000,974606745,4430,4430,4430,4430,2
20240214,114900,974597885,4435,4435,4435,4435,0
20240214,114800,974597885,4435,4435,4435,4435,0
20240214,114700,974597885,4435,4435,4435,4435,0
20240214,114600,974597885,4435,4435,4435,4430,1201
20240214,114500,969271950,4395,4425,4425,4395,1015
20240214,114400,964799545,4435,4430,4435,4430,175
20240214,114300,964024255,4430,4430,4430,4425,680
20240214,114200,961012840,4435,4430,4435,4425,960
20240214,114100,956761440,4430,4430,4430,4430,10
20240214,114000,956717140,4430,4420,4430,4420,954
20240214,113900,952496695,4425,4420,4425,4420,20
20240214,113800,952408200,4420,4420,4420,4420,0
20240214,113700,952408200,4420,4420,4420,4420,655
20240214,113600,949513100,4415,4415,4415,4415,316
20240214,113500,948117960,4415,4410,4415,4410,630
20240214,113400,945336760,4410,4405,4410,4405,552
20240214,113300,942903440,4400,4410,4410,4400,5025
20240214,113200,920793190,4410,4410,4410,4410,0
20240214,113100,920793190,4410,4410,4410,4410,0
20240214,113000,920793190,4410,4410,4410,4410,100
20240214,112900,920352190,4410,4410,4410,4410,100
20240214,112800,919911190,4410,4410,4410,4410,10
20240214,112700,919867090,4415,4415,4415,4415,9
20240214,112600,919827355,4415,4415,4415,4400,114
20240214,112500,919324060,4415,4415,4415,4415,0
20240214,112400,919324060,4415,4410,4415,4410,230
20240214,112300,918309750,4400,4400,4415,4400,1084
20240214,112200,913540060,4400,4400,4400,4400,900
20240214,112100,909580060,4400,4395,4400,4380,521
20240214,112000,907296885,4395,4395,4395,4395,10
20240214,111900,907252935,4400,4400,4400,4400,4
20240214,111800,907235335,4395,4385,4395,4385,688
20240214,111700,904214535,4385,4385,4385,4385,391
20240214,111600,902500000,4385,4385,4385,4385,60
20240214,111500,902236900,4385,4380,4385,4380,7
20240214,111400,902206210,4380,4380,4380,4380,0
20240214,111300,902206210,4380,4380,4380,4380,0
20240214,111200,902206210,4380,4385,4385,4380,350
20240214,111100,900673060,4385,4385,4385,4385,2159
20240214,111000,891205845,4380,4380,4380,4380,0
20240214,110900,891205845,4380,4375,4380,4375,1742
20240214,110800,883580885,4365,4365,4365,4365,0
20240214,110700,883580885,4365,4365,4365,4365,12
20240214,110600,883528505,4365,4365,4365,4365,9
20240214,110500,883489220,4360,4360,4360,4360,51
20240214,110400,883266860,4365,4365,4365,4365,2
20240214,110300,883258130,4365,4365,4365,4365,57
20240214,110200,883009325,4365,4365,4365,4365,0
20240214,110100,883009325,4365,4365,4365,4365,2
20240214,110000,883000595,4365,4365,4365,4365,784
20240214,105900,879578435,4365,4365,4365,4365,29
20240214,105800,879451850,4370,4370,4370,4370,5
20240214,105700,879430000,4370,4370,4370,4370,35
20240214,105600,879277050,4370,4365,4370,4365,167
20240214,105500,878547675,4360,4360,4360,4360,84
20240214,105400,878181435,4360,4365,4365,4360,267
20240214,105300,877017310,4365,4365,4365,4365,0
20240214,105200,877017310,4365,4365,4365,4365,0
20240214,105100,877017310,4365,4365,4365,4365,35
20240214,105000,876864535,4370,4365,4370,4355,63
20240214,104900,876589290,4360,4360,4360,4360,670
20240214,104800,873668090,4360,4360,4360,4360,10
20240214,104700,873624490,4360,4355,4360,4355,650
20240214,104600,870793490,4355,4355,4355,4355,567
20240214,104500,868324205,4355,4355,4355,4355,0
20240214,104400,868324205,4355,4355,4355,4355,0
20240214,104300,868324205,4355,4355,4355,4355,0
20240214,104200,868324205,4355,4360,4360,4355,62
20240214,104100,868053890,4360,4360,4360,4360,22
20240214,104000,867957970,4355,4360,4360,4355,485
20240214,103900,865845745,4360,4365,4365,4360,40
20240214,103800,865671330,4360,4360,4360,4360,474
20240214,103700,863604690,4360,4360,4360,4360,229
20240214,103600,862606250,4365,4370,4370,4365,86
20240214,103500,862230560,4370,4370,4370,4370,4
20240214,103400,862213080,4365,4350,4365,4350,3859
20240214,103300,845420565,4355,4365,4365,4355,959
20240214,103200,841244010,4365,4365,4365,4365,0
20240214,103100,841244010,4365,4365,4365,4365,17
20240214,103000,841169805,4365,4360,4365,4360,2085
20240214,102900,832079200,4360,4360,4360,4360,43
20240214,102800,831891720,4365,4365,4365,4365,0
20240214,102700,831891720,4365,4365,4365,4365,142
20240214,102600,831271890,4350,4345,4350,4340,1002
20240214,102500,826918200,4345,4350,4350,4345,1313
20240214,102400,821211930,4355,4360,4360,4355,263
20240214,102300,820066550,4360,4355,4360,4355,440
20240214,102200,818148350,4355,4355,4355,4355,10
20240214,102100,818104800,4360,4360,4360,4360,21
20240214,102000,818013240,4360,4365,4365,4360,70
20240214,101900,817707940,4375,4375,4375,4375,6
20240214,101800,817681690,4380,4380,4385,4360,3414
20240214,101700,802733905,4360,4345,4360,4345,2138
20240214,101600,793420175,4345,4345,4345,4345,162
20240214,101500,792716285,4345,4345,4345,4340,275
20240214,101400,791522160,4345,4350,4350,4345,551
20240214,101300,789126555,4350,4350,4350,4350,110
20240214,101200,788648055,4350,4350,4350,4350,18
20240214,101100,788569755,4340,4345,4350,4335,2157
20240214,101000,779207605,4350,4350,4350,4350,3
20240214,100900,779194555,4340,4350,4350,4340,3168
20240214,100800,765438145,4350,4350,4350,4350,202
20240214,100700,764559445,4350,4345,4350,4340,556
20240214,100600,762143550,4350,4350,4350,4345,1060
20240214,100500,757532900,4350,4350,4350,4350,30
20240214,100400,757402400,4350,4350,4350,4350,65
20240214,100300,757119650,4350,4350,4350,4350,22
20240214,100200,757023950,4350,4340,4350,4335,2483
20240214,100100,746252615,4350,4350,4350,4350,19
20240214,100000,746169965,4335,4340,4350,4335,1574
20240214,095900,739338895,4340,4355,4355,4340,4455
20240214,095800,719965875,4355,4355,4355,4355,978
20240214,095700,715706685,4355,4365,4370,4350,1227
20240214,095600,710358715,4360,4350,4360,4350,37
20240214,095500,710197455,4355,4355,4355,4355,0
20240214,095400,710197455,4355,4350,4355,4345,5321
20240214,095300,687066005,4355,4370,4380,4355,3587
20240214,095200,671431605,4360,4375,4380,4360,987
20240214,095100,667118600,4370,4370,4370,4370,0
20240214,095000,667118600,4370,4370,4370,4370,0
20240214,094900,667118600,4370,4365,4370,4365,243
20240214,094800,666056695,4370,4370,4370,4370,0
20240214,094700,666056695,4370,4370,4370,4370,0
20240214,094600,666056695,4370,4380,4380,4370,6808
20240214,094500,636304175,4380,4380,4380,4380,2
20240214,094400,636295415,4380,4380,4380,4380,64
20240214,094300,636015095,4380,4375,4380,4375,302
20240214,094200,634693835,4380,4370,4380,4370,360
20240214,094100,633118390,4370,4360,4370,4360,1283
20240214,094000,627520390,4370,4370,4370,4360,90
20240214,093900,627127590,4370,4370,4370,4370,5
20240214,093800,627105740,4355,4360,4375,4355,1130
20240214,093700,622183245,4360,4370,4370,4360,653
20240214,093600,619336100,4375,4375,4375,4375,33
20240214,093500,619191725,4375,4370,4375,4360,3593
20240214,093400,603512410,4375,4380,4380,4375,17
20240214,093300,603438025,4380,4365,4380,4360,195
20240214,093200,602586915,4360,4365,4365,4360,1681
20240214,093100,595257420,4360,4370,4370,4360,1266
20240214,093000,589736730,4370,4360,4375,4360,1357
20240214,092900,583805230,4360,4370,4370,4360,2319
20240214,092800,573687620,4370,4390,4390,4365,4491
20240214,092700,554032615,4390,4390,4390,4390,939
20240214,092600,549910405,4390,4415,4415,4380,9554
20240214,092500,507932475,4405,4420,4420,4405,3011
20240214,092400,494652790,4420,4425,4425,4420,1324
20240214,092300,488800200,4445,4445,4445,4445,157
20240214,092200,488102335,4420,4420,4420,4420,0
20240214,092100,488102335,4420,4450,4450,4420,754
20240214,092000,484766160,4420,4420,4420,4420,0
20240214,091900,484766160,4420,4445,4445,4420,622
20240214,091800,482016870,4460,4460,4460,4460,0
20240214,091700,482016870,4460,4445,4460,4410,1093
20240214,091600,477155515,4410,4445,4445,4410,788
20240214,091500,473680015,4405,4405,4410,4405,2423
20240214,091400,463001060,4410,4415,4415,4410,1837
20240214,091300,454899810,4420,4425,4425,4420,1464
20240214,091200,448424795,4420,4420,4420,4420,30
20240214,091100,448292195,4420,4400,4425,4400,1298
20240214,091000,442562045,4400,4410,4410,4400,2538
20240214,090900,431390800,4405,4425,4425,4400,12824
20240214,090800,374765215,4420,4440,4440,4420,7005
20240214,090700,343740860,4470,4430,4470,4415,5374
20240214,090600,319972535,4430,4490,4510,4430,20534
20240214,090500,228420355,4490,4565,4565,4490,7499
20240214,090400,194554435,4565,4545,4580,4535,4548
20240214,090300,173801975,4545,4585,4585,4545,8134
20240214,090200,136605065,4585,4545,4585,4545,9581
20240214,090100,92919780,4545,4495,4550,4495,7582
20240214,090000,58588740,4490,4405,4490,4405,13006