KissMeData/462020/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,213500,29230175,2070,2070,2070,2070,20
20240214,213400,29230175,2070,2070,2070,2070,0
20240214,213300,29230175,2070,2070,2070,2070,0
20240214,213200,29230175,2070,2070,2070,2070,0
20240214,213100,29230175,2070,2070,2070,2070,0
20240214,213000,29230175,2070,2070,2070,2070,0
20240214,212900,29230175,2070,2070,2070,2070,0
20240214,212800,29230175,2070,2070,2070,2070,0
20240214,212700,29230175,2070,2070,2070,2070,0
20240214,212600,29230175,2070,2070,2070,2070,0
20240214,212500,29230175,2070,2070,2070,2070,0
20240214,212400,29230175,2070,2070,2070,2070,0
20240214,212300,29230175,2070,2070,2070,2070,0
20240214,212200,29230175,2070,2070,2070,2070,0
20240214,212100,29230175,2070,2070,2070,2070,0
20240214,212000,29230175,2070,2070,2070,2070,0
20240214,211900,29230175,2070,2070,2070,2070,0
20240214,211800,29230175,2070,2070,2070,2070,0
20240214,211700,29230175,2070,2070,2070,2070,0
20240214,211600,29230175,2070,2070,2070,2070,0
20240214,211500,29230175,2070,2070,2070,2070,0
20240214,211400,29230175,2070,2070,2070,2070,0
20240214,211300,29230175,2070,2070,2070,2070,0
20240214,211200,29230175,2070,2070,2070,2070,0
20240214,211100,29230175,2070,2070,2070,2070,0
20240214,211000,29230175,2070,2070,2070,2070,0
20240214,210900,29230175,2070,2070,2070,2070,0
20240214,210800,29230175,2070,2070,2070,2070,0
20240214,210700,29230175,2070,2070,2070,2070,0
20240214,210600,29230175,2070,2070,2070,2070,0
20240214,210500,29230175,2070,2070,2070,2070,20
20240214,210400,29230175,2070,2070,2070,2070,0
20240214,210300,29230175,2070,2070,2070,2070,0
20240214,210200,29230175,2070,2070,2070,2070,0
20240214,210100,29230175,2070,2070,2070,2070,0
20240214,210000,29230175,2070,2070,2070,2070,0
20240214,205900,29230175,2070,2070,2070,2070,0
20240214,205800,29230175,2070,2070,2070,2070,0
20240214,205700,29230175,2070,2070,2070,2070,0
20240214,205600,29230175,2070,2070,2070,2070,0
20240214,205500,29230175,2070,2070,2070,2070,0
20240214,205400,29230175,2070,2070,2070,2070,0
20240214,205300,29230175,2070,2070,2070,2070,0
20240214,205200,29230175,2070,2070,2070,2070,0
20240214,205100,29230175,2070,2070,2070,2070,0
20240214,205000,29230175,2070,2070,2070,2070,0
20240214,204900,29230175,2070,2070,2070,2070,0
20240214,204800,29230175,2070,2070,2070,2070,0
20240214,204700,29230175,2070,2070,2070,2070,0
20240214,204600,29230175,2070,2070,2070,2070,0
20240214,204500,29230175,2070,2070,2070,2070,0
20240214,204400,29230175,2070,2070,2070,2070,0
20240214,204300,29230175,2070,2070,2070,2070,0
20240214,204200,29230175,2070,2070,2070,2070,0
20240214,204100,29230175,2070,2070,2070,2070,0
20240214,204000,29230175,2070,2070,2070,2070,0
20240214,203900,29230175,2070,2070,2070,2070,0
20240214,203800,29230175,2070,2070,2070,2070,0
20240214,203700,29230175,2070,2070,2070,2070,0
20240214,203600,29230175,2070,2070,2070,2070,0
20240214,203500,29230175,2070,2070,2070,2070,20
20240214,203400,29230175,2070,2070,2070,2070,0
20240214,203300,29230175,2070,2070,2070,2070,0
20240214,203200,29230175,2070,2070,2070,2070,0
20240214,203100,29230175,2070,2070,2070,2070,0
20240214,203000,29230175,2070,2070,2070,2070,0
20240214,202900,29230175,2070,2070,2070,2070,0
20240214,202800,29230175,2070,2070,2070,2070,0
20240214,202700,29230175,2070,2070,2070,2070,0
20240214,202600,29230175,2070,2070,2070,2070,0
20240214,202500,29230175,2070,2070,2070,2070,0
20240214,202400,29230175,2070,2070,2070,2070,0
20240214,202300,29230175,2070,2070,2070,2070,0
20240214,202200,29230175,2070,2070,2070,2070,0
20240214,202100,29230175,2070,2070,2070,2070,0
20240214,202000,29230175,2070,2070,2070,2070,0
20240214,201900,29230175,2070,2070,2070,2070,0
20240214,201800,29230175,2070,2070,2070,2070,0
20240214,201700,29230175,2070,2070,2070,2070,0
20240214,201600,29230175,2070,2070,2070,2070,0
20240214,201500,29230175,2070,2070,2070,2070,0
20240214,201400,29230175,2070,2070,2070,2070,0
20240214,201300,29230175,2070,2070,2070,2070,0
20240214,201200,29230175,2070,2070,2070,2070,0
20240214,201100,29230175,2070,2070,2070,2070,0
20240214,201000,29230175,2070,2070,2070,2070,0
20240214,200900,29230175,2070,2070,2070,2070,0
20240214,200800,29230175,2070,2070,2070,2070,0
20240214,200700,29230175,2070,2070,2070,2070,0
20240214,200600,29230175,2070,2070,2070,2070,0
20240214,200500,29230175,2070,2070,2070,2070,20
20240214,200400,29230175,2070,2070,2070,2070,0
20240214,200300,29230175,2070,2070,2070,2070,0
20240214,200200,29230175,2070,2070,2070,2070,0
20240214,200100,29230175,2070,2070,2070,2070,0
20240214,200000,29230175,2070,2070,2070,2070,0
20240214,195900,29230175,2070,2070,2070,2070,0
20240214,195800,29230175,2070,2070,2070,2070,0
20240214,195700,29230175,2070,2070,2070,2070,0
20240214,195600,29230175,2070,2070,2070,2070,0
20240214,195500,29230175,2070,2070,2070,2070,0
20240214,195400,29230175,2070,2070,2070,2070,0
20240214,195300,29230175,2070,2070,2070,2070,0
20240214,195200,29230175,2070,2070,2070,2070,0
20240214,195100,29230175,2070,2070,2070,2070,0
20240214,195000,29230175,2070,2070,2070,2070,0
20240214,194900,29230175,2070,2070,2070,2070,0
20240214,194800,29230175,2070,2070,2070,2070,0
20240214,194700,29230175,2070,2070,2070,2070,0
20240214,194600,29230175,2070,2070,2070,2070,0
20240214,194500,29230175,2070,2070,2070,2070,0
20240214,194400,29230175,2070,2070,2070,2070,0
20240214,194300,29230175,2070,2070,2070,2070,0
20240214,194200,29230175,2070,2070,2070,2070,0
20240214,194100,29230175,2070,2070,2070,2070,0
20240214,194000,29230175,2070,2070,2070,2070,0
20240214,193900,29230175,2070,2070,2070,2070,0
20240214,193800,29230175,2070,2070,2070,2070,0
20240214,193700,29230175,2070,2070,2070,2070,0
20240214,193600,29230175,2070,2070,2070,2070,0
20240214,193500,29230175,2070,2070,2070,2070,20
20240214,193400,29230175,2070,2070,2070,2070,0
20240214,193300,29230175,2070,2070,2070,2070,0
20240214,193200,29230175,2070,2070,2070,2070,0
20240214,193100,29230175,2070,2070,2070,2070,0
20240214,193000,29230175,2070,2070,2070,2070,0
20240214,192900,29230175,2070,2070,2070,2070,0
20240214,192800,29230175,2070,2070,2070,2070,0
20240214,192700,29230175,2070,2070,2070,2070,0
20240214,192600,29230175,2070,2070,2070,2070,0
20240214,192500,29230175,2070,2070,2070,2070,0
20240214,192400,29230175,2070,2070,2070,2070,0
20240214,192300,29230175,2070,2070,2070,2070,0
20240214,192200,29230175,2070,2070,2070,2070,0
20240214,192100,29230175,2070,2070,2070,2070,0
20240214,192000,29230175,2070,2070,2070,2070,0
20240214,191900,29230175,2070,2070,2070,2070,0
20240214,191800,29230175,2070,2070,2070,2070,0
20240214,191700,29230175,2070,2070,2070,2070,0
20240214,191600,29230175,2070,2070,2070,2070,0
20240214,191500,29230175,2070,2070,2070,2070,0
20240214,191400,29230175,2070,2070,2070,2070,0
20240214,191300,29230175,2070,2070,2070,2070,0
20240214,191200,29230175,2070,2070,2070,2070,0
20240214,191100,29230175,2070,2070,2070,2070,0
20240214,191000,29230175,2070,2070,2070,2070,0
20240214,190900,29230175,2070,2070,2070,2070,0
20240214,190800,29230175,2070,2070,2070,2070,0
20240214,190700,29230175,2070,2070,2070,2070,0
20240214,190600,29230175,2070,2070,2070,2070,0
20240214,190500,29230175,2070,2070,2070,2070,20
20240214,190400,29230175,2070,2070,2070,2070,0
20240214,190300,29230175,2070,2070,2070,2070,0
20240214,190200,29230175,2070,2070,2070,2070,0
20240214,190100,29230175,2070,2070,2070,2070,0
20240214,190000,29230175,2070,2070,2070,2070,0
20240214,185900,29230175,2070,2070,2070,2070,0
20240214,185800,29230175,2070,2070,2070,2070,0
20240214,185700,29230175,2070,2070,2070,2070,0
20240214,185600,29230175,2070,2070,2070,2070,0
20240214,185500,29230175,2070,2070,2070,2070,0
20240214,185400,29230175,2070,2070,2070,2070,0
20240214,185300,29230175,2070,2070,2070,2070,0
20240214,185200,29230175,2070,2070,2070,2070,0
20240214,185100,29230175,2070,2070,2070,2070,0
20240214,185000,29230175,2070,2070,2070,2070,0
20240214,184900,29230175,2070,2070,2070,2070,0
20240214,184800,29230175,2070,2070,2070,2070,0
20240214,184700,29230175,2070,2070,2070,2070,0
20240214,184600,29230175,2070,2070,2070,2070,0
20240214,184500,29230175,2070,2070,2070,2070,0
20240214,184400,29230175,2070,2070,2070,2070,0
20240214,184300,29230175,2070,2070,2070,2070,0
20240214,184200,29230175,2070,2070,2070,2070,0
20240214,184100,29230175,2070,2070,2070,2070,0
20240214,184000,29230175,2070,2070,2070,2070,0
20240214,183900,29230175,2070,2070,2070,2070,0
20240214,183800,29230175,2070,2070,2070,2070,0
20240214,183700,29230175,2070,2070,2070,2070,0
20240214,183600,29230175,2070,2070,2070,2070,0
20240214,183500,29230175,2070,2070,2070,2070,20
20240214,183400,29230175,2070,2070,2070,2070,0
20240214,183300,29230175,2070,2070,2070,2070,0
20240214,183200,29230175,2070,2070,2070,2070,0
20240214,183100,29230175,2070,2070,2070,2070,0
20240214,183000,29230175,2070,2070,2070,2070,0
20240214,182900,29230175,2070,2070,2070,2070,0
20240214,182800,29230175,2070,2070,2070,2070,0
20240214,182700,29230175,2070,2070,2070,2070,0
20240214,182600,29230175,2070,2070,2070,2070,0
20240214,182500,29230175,2070,2070,2070,2070,0
20240214,182400,29230175,2070,2070,2070,2070,0
20240214,182300,29230175,2070,2070,2070,2070,0
20240214,182200,29230175,2070,2070,2070,2070,0
20240214,182100,29230175,2070,2070,2070,2070,0
20240214,182000,29230175,2070,2070,2070,2070,0
20240214,181900,29230175,2070,2070,2070,2070,0
20240214,181800,29230175,2070,2070,2070,2070,0
20240214,181700,29230175,2070,2070,2070,2070,0
20240214,181600,29230175,2070,2070,2070,2070,0
20240214,181500,29230175,2070,2070,2070,2070,0
20240214,181400,29230175,2070,2070,2070,2070,0
20240214,181300,29230175,2070,2070,2070,2070,0
20240214,181200,29230175,2070,2070,2070,2070,0
20240214,181100,29230175,2070,2070,2070,2070,0
20240214,181000,29230175,2070,2070,2070,2070,0
20240214,180900,29230175,2070,2070,2070,2070,0
20240214,180800,29230175,2070,2070,2070,2070,0
20240214,180700,29230175,2070,2070,2070,2070,0
20240214,180600,29230175,2070,2070,2070,2070,0
20240214,180500,29230175,2070,2070,2070,2070,20
20240214,180400,29230175,2070,2070,2070,2070,0
20240214,180300,29230175,2070,2070,2070,2070,0
20240214,180200,29230175,2070,2070,2070,2070,0
20240214,180100,29230175,2070,2070,2070,2070,0
20240214,180000,29230175,2070,2070,2070,2070,0
20240214,175900,29230175,2070,2070,2070,2070,0
20240214,175800,29230175,2070,2070,2070,2070,0
20240214,175700,29230175,2070,2070,2070,2070,0
20240214,175600,29230175,2070,2070,2070,2070,0
20240214,175500,29230175,2070,2070,2070,2070,0
20240214,175400,29230175,2070,2070,2070,2070,0
20240214,175300,29230175,2070,2070,2070,2070,0
20240214,175200,29230175,2070,2070,2070,2070,0
20240214,175100,29230175,2070,2070,2070,2070,0
20240214,175000,29230175,2070,2070,2070,2070,0
20240214,174900,29230175,2070,2070,2070,2070,0
20240214,174800,29230175,2070,2070,2070,2070,0
20240214,174700,29230175,2070,2070,2070,2070,0
20240214,174600,29230175,2070,2070,2070,2070,0
20240214,174500,29230175,2070,2070,2070,2070,0
20240214,174400,29230175,2070,2070,2070,2070,0
20240214,174300,29230175,2070,2070,2070,2070,0
20240214,174200,29230175,2070,2070,2070,2070,0
20240214,174100,29230175,2070,2070,2070,2070,0
20240214,174000,29230175,2070,2070,2070,2070,0
20240214,173900,29230175,2070,2070,2070,2070,0
20240214,173800,29230175,2070,2070,2070,2070,0
20240214,173700,29230175,2070,2070,2070,2070,0
20240214,173600,29230175,2070,2070,2070,2070,0
20240214,173500,29230175,2070,2070,2070,2070,20
20240214,173400,29230175,2070,2070,2070,2070,0
20240214,173300,29230175,2070,2070,2070,2070,0
20240214,173200,29230175,2070,2070,2070,2070,0
20240214,173100,29230175,2070,2070,2070,2070,0
20240214,173000,29230175,2070,2070,2070,2070,0
20240214,172900,29230175,2070,2070,2070,2070,0
20240214,172800,29230175,2070,2070,2070,2070,0
20240214,172700,29230175,2070,2070,2070,2070,0
20240214,172600,29230175,2070,2070,2070,2070,0
20240214,172500,29230175,2070,2070,2070,2070,0
20240214,172400,29230175,2070,2070,2070,2070,0
20240214,172300,29230175,2070,2070,2070,2070,0
20240214,172200,29230175,2070,2070,2070,2070,0
20240214,172100,29230175,2070,2070,2070,2070,0
20240214,172000,29230175,2070,2070,2070,2070,0
20240214,171900,29230175,2070,2070,2070,2070,0
20240214,171800,29230175,2070,2070,2070,2070,0
20240214,171700,29230175,2070,2070,2070,2070,0
20240214,171600,29230175,2070,2070,2070,2070,0
20240214,171500,29230175,2070,2070,2070,2070,0
20240214,171400,29230175,2070,2070,2070,2070,0
20240214,171300,29230175,2070,2070,2070,2070,0
20240214,171200,29230175,2070,2070,2070,2070,0
20240214,171100,29230175,2070,2070,2070,2070,0
20240214,171000,29230175,2070,2070,2070,2070,0
20240214,170900,29230175,2070,2070,2070,2070,0
20240214,170800,29230175,2070,2070,2070,2070,0
20240214,170700,29230175,2070,2070,2070,2070,0
20240214,170600,29230175,2070,2070,2070,2070,0
20240214,170500,29230175,2070,2070,2070,2070,20
20240214,170400,29230175,2070,2070,2070,2070,0
20240214,170300,29230175,2070,2070,2070,2070,0
20240214,170200,29230175,2070,2070,2070,2070,0
20240214,170100,29230175,2070,2070,2070,2070,0
20240214,170000,29230175,2070,2070,2070,2070,0
20240214,165900,29230175,2070,2070,2070,2070,0
20240214,165800,29230175,2070,2070,2070,2070,0
20240214,165700,29230175,2070,2070,2070,2070,0
20240214,165600,29230175,2070,2070,2070,2070,0
20240214,165500,29230175,2070,2070,2070,2070,0
20240214,165400,29230175,2070,2070,2070,2070,0
20240214,165300,29230175,2070,2070,2070,2070,0
20240214,165200,29230175,2070,2070,2070,2070,0
20240214,165100,29230175,2070,2070,2070,2070,0
20240214,165000,29230175,2070,2070,2070,2070,0
20240214,164900,29230175,2070,2070,2070,2070,0
20240214,164800,29230175,2070,2070,2070,2070,0
20240214,164700,29230175,2070,2070,2070,2070,0
20240214,164600,29230175,2070,2070,2070,2070,0
20240214,164500,29230175,2070,2070,2070,2070,0
20240214,164400,29230175,2070,2070,2070,2070,0
20240214,164300,29230175,2070,2070,2070,2070,0
20240214,164200,29230175,2070,2070,2070,2070,0
20240214,164100,29230175,2070,2070,2070,2070,0
20240214,164000,29230175,2070,2070,2070,2070,0
20240214,163900,29230175,2070,2070,2070,2070,0
20240214,163800,29230175,2070,2070,2070,2070,0
20240214,163700,29230175,2070,2070,2070,2070,0
20240214,163600,29230175,2070,2070,2070,2070,0
20240214,163500,29230175,2070,2070,2070,2070,20
20240214,163400,29230175,2070,2070,2070,2070,0
20240214,163300,29230175,2070,2070,2070,2070,0
20240214,163200,29230175,2070,2070,2070,2070,0
20240214,163100,29230175,2070,2070,2070,2070,0
20240214,163000,29230175,2070,2070,2070,2070,0
20240214,162900,29230175,2070,2070,2070,2070,0
20240214,162800,29230175,2070,2070,2070,2070,0
20240214,162700,29230175,2070,2070,2070,2070,0
20240214,162600,29230175,2070,2070,2070,2070,0
20240214,162500,29230175,2070,2070,2070,2070,0
20240214,162400,29230175,2070,2070,2070,2070,0
20240214,162300,29230175,2070,2070,2070,2070,0
20240214,162200,29230175,2070,2070,2070,2070,0
20240214,162100,29230175,2070,2070,2070,2070,0
20240214,162000,29230175,2070,2070,2070,2070,0
20240214,161900,29230175,2070,2070,2070,2070,0
20240214,161800,29230175,2070,2070,2070,2070,0
20240214,161700,29230175,2070,2070,2070,2070,0
20240214,161600,29230175,2070,2070,2070,2070,0
20240214,161500,29230175,2070,2070,2070,2070,0
20240214,161400,29230175,2070,2070,2070,2070,0
20240214,161300,29230175,2070,2070,2070,2070,0
20240214,161200,29230175,2070,2070,2070,2070,0
20240214,161100,29230175,2070,2070,2070,2070,0
20240214,161000,29230175,2070,2070,2070,2070,0
20240214,160900,29230175,2070,2070,2070,2070,0
20240214,160800,29230175,2070,2070,2070,2070,0
20240214,160700,29230175,2070,2070,2070,2070,0
20240214,160600,29230175,2070,2070,2070,2070,0
20240214,160500,29230175,2070,2070,2070,2070,20
20240214,160400,29230175,2070,2070,2070,2070,0
20240214,160300,29230175,2070,2070,2070,2070,0
20240214,160200,29230175,2070,2070,2070,2070,0
20240214,160100,29230175,2070,2070,2070,2070,0
20240214,160000,29230175,2070,2070,2070,2070,0
20240214,155900,29230175,2070,2070,2070,2070,0
20240214,155800,29230175,2070,2070,2070,2070,0
20240214,155700,29230175,2070,2070,2070,2070,0
20240214,155600,29230175,2070,2070,2070,2070,0
20240214,155500,29230175,2070,2070,2070,2070,0
20240214,155400,29230175,2070,2070,2070,2070,0
20240214,155300,29230175,2070,2070,2070,2070,0
20240214,155200,29230175,2070,2070,2070,2070,0
20240214,155100,29230175,2070,2070,2070,2070,0
20240214,155000,29230175,2070,2070,2070,2070,0
20240214,154900,29230175,2070,2070,2070,2070,0
20240214,154800,29230175,2070,2070,2070,2070,0
20240214,154700,29230175,2070,2070,2070,2070,0
20240214,154600,29230175,2070,2070,2070,2070,0
20240214,154500,29230175,2070,2070,2070,2070,0
20240214,154400,29230175,2070,2070,2070,2070,0
20240214,154300,29230175,2070,2070,2070,2070,0
20240214,154200,29230175,2070,2070,2070,2070,0
20240214,154100,29230175,2070,2070,2070,2070,0
20240214,154000,29230175,2070,2070,2070,2070,0
20240214,153900,29230175,2070,2070,2070,2070,0
20240214,153800,29230175,2070,2070,2070,2070,0
20240214,153700,29230175,2070,2070,2070,2070,0
20240214,153600,29230175,2070,2070,2070,2070,0
20240214,153500,29230175,2070,2070,2070,2070,20
20240214,153400,29230175,2070,2070,2070,2070,0
20240214,153300,29230175,2070,2070,2070,2070,0
20240214,153200,29230175,2070,2070,2070,2070,0
20240214,153100,29230175,2070,2070,2070,2070,0
20240214,153000,29230175,2070,2070,2070,2070,0
20240214,152900,29230175,2070,2070,2070,2070,0
20240214,152800,29230175,2070,2070,2070,2070,0
20240214,152700,29230175,2070,2070,2070,2070,0
20240214,152600,29230175,2070,2070,2070,2070,0
20240214,152500,29230175,2070,2070,2070,2070,0
20240214,152400,29230175,2070,2070,2070,2070,0
20240214,152300,29230175,2070,2070,2070,2070,0
20240214,152200,29230175,2070,2070,2070,2070,0
20240214,152100,29230175,2070,2070,2070,2070,0
20240214,152000,29230175,2070,2070,2070,2070,0
20240214,151900,29230175,2070,2070,2070,2070,0
20240214,151800,29230175,2070,2070,2070,2070,20
20240214,151700,29188775,2060,2060,2060,2060,0
20240214,151600,29188775,2060,2060,2060,2060,2
20240214,151500,29184655,2060,2060,2060,2060,0
20240214,151400,29184655,2060,2060,2060,2060,0
20240214,151300,29184655,2060,2060,2060,2060,0
20240214,151200,29184655,2060,2065,2065,2060,2
20240214,151100,29180530,2065,2065,2065,2065,10
20240214,151000,29159880,2065,2065,2065,2065,1
20240214,150900,29157815,2065,2065,2065,2065,17
20240214,150800,29122710,2065,2065,2065,2065,0
20240214,150700,29122710,2065,2065,2065,2065,0
20240214,150600,29122710,2065,2065,2065,2065,2
20240214,150500,29118580,2065,2065,2065,2065,0
20240214,150400,29118580,2065,2065,2065,2065,0
20240214,150300,29118580,2065,2065,2065,2065,2
20240214,150200,29114450,2065,2065,2065,2065,0
20240214,150100,29114450,2065,2065,2065,2065,5
20240214,150000,29104125,2065,2065,2065,2065,2
20240214,145900,29099995,2065,2065,2065,2065,0
20240214,145800,29099995,2065,2065,2065,2065,0
20240214,145700,29099995,2065,2065,2065,2065,2
20240214,145600,29095865,2065,2065,2065,2065,10
20240214,145500,29075215,2065,2065,2065,2065,0
20240214,145400,29075215,2065,2065,2065,2065,0
20240214,145300,29075215,2065,2065,2065,2065,7
20240214,145200,29060760,2065,2065,2065,2065,1
20240214,145100,29058695,2065,2065,2065,2065,0
20240214,145000,29058695,2065,2065,2065,2065,1
20240214,144900,29056630,2065,2065,2065,2065,9
20240214,144800,29038045,2070,2070,2070,2070,10
20240214,144700,29017345,2065,2065,2065,2065,2
20240214,144600,29013215,2065,2065,2065,2065,0
20240214,144500,29013215,2065,2065,2065,2065,10
20240214,144400,28992565,2070,2065,2070,2065,12
20240214,144300,28967735,2065,2065,2065,2065,0
20240214,144200,28967735,2065,2065,2065,2065,5
20240214,144100,28957410,2065,2070,2070,2065,12
20240214,144000,28932580,2065,2065,2065,2065,0
20240214,143900,28932580,2065,2065,2065,2065,0
20240214,143800,28932580,2065,2065,2065,2065,2
20240214,143700,28928450,2065,2060,2065,2060,13
20240214,143600,28901635,2060,2060,2060,2060,0
20240214,143500,28901635,2060,2060,2060,2060,0
20240214,143400,28901635,2060,2060,2060,2060,2
20240214,143300,28897515,2065,2060,2065,2060,29
20240214,143200,28837725,2060,2060,2060,2060,0
20240214,143100,28837725,2060,2060,2060,2060,2
20240214,143000,28833605,2060,2060,2060,2060,0
20240214,142900,28833605,2060,2060,2060,2060,1700
20240214,142800,25331605,2060,2060,2060,2060,2
20240214,142700,25327485,2060,2060,2060,2060,0
20240214,142600,25327485,2060,2060,2060,2060,0
20240214,142500,25327485,2060,2060,2060,2060,2
20240214,142400,25323365,2060,2060,2060,2060,0
20240214,142300,25323365,2060,2060,2060,2060,0
20240214,142200,25323365,2060,2060,2060,2060,2
20240214,142100,25319245,2065,2065,2065,2065,4
20240214,142000,25310985,2065,2065,2065,2065,5
20240214,141900,25300660,2065,2065,2065,2065,2
20240214,141800,25296530,2065,2065,2065,2065,0
20240214,141700,25296530,2065,2065,2065,2065,0
20240214,141600,25296530,2065,2065,2065,2065,0
20240214,141500,25296530,2065,2065,2065,2065,9
20240214,141400,25277945,2065,2065,2065,2065,0
20240214,141300,25277945,2065,2065,2065,2065,0
20240214,141200,25277945,2065,2065,2065,2065,10
20240214,141100,25257295,2065,2065,2065,2065,0
20240214,141000,25257295,2065,2065,2065,2065,0
20240214,140900,25257295,2065,2065,2065,2065,12
20240214,140800,25232515,2065,2065,2065,2065,0
20240214,140700,25232515,2065,2065,2065,2065,0
20240214,140600,25232515,2065,2065,2065,2065,2
20240214,140500,25228385,2065,2065,2065,2065,0
20240214,140400,25228385,2065,2065,2065,2065,25
20240214,140300,25176760,2065,2065,2065,2065,2
20240214,140200,25172630,2065,2065,2065,2065,0
20240214,140100,25172630,2065,2065,2065,2065,0
20240214,140000,25172630,2065,2065,2065,2065,1
20240214,135900,25170565,2070,2070,2070,2070,0
20240214,135800,25170565,2070,2070,2070,2070,0
20240214,135700,25170565,2070,2065,2070,2065,12
20240214,135600,25145735,2065,2065,2065,2065,0
20240214,135500,25145735,2065,2065,2065,2065,0
20240214,135400,25145735,2065,2065,2065,2065,5
20240214,135300,25135410,2065,2065,2070,2065,27
20240214,135200,25079605,2065,2065,2065,2065,0
20240214,135100,25079605,2065,2065,2065,2065,0
20240214,135000,25079605,2065,2065,2065,2065,2
20240214,134900,25075475,2065,2065,2065,2065,2
20240214,134800,25071345,2065,2065,2065,2065,0
20240214,134700,25071345,2065,2065,2065,2065,0
20240214,134600,25071345,2065,2065,2065,2065,10
20240214,134500,25050695,2060,2060,2060,2060,0
20240214,134400,25050695,2060,2060,2060,2060,2
20240214,134300,25046575,2060,2060,2060,2060,0
20240214,134200,25046575,2060,2060,2060,2060,0
20240214,134100,25046575,2060,2060,2060,2060,2
20240214,134000,25042455,2060,2060,2060,2060,0
20240214,133900,25042455,2060,2060,2060,2060,0
20240214,133800,25042455,2060,2060,2060,2060,2
20240214,133700,25038335,2060,2060,2060,2060,0
20240214,133600,25038335,2060,2060,2060,2060,0
20240214,133500,25038335,2060,2060,2060,2060,0
20240214,133400,25038335,2060,2060,2060,2060,2
20240214,133300,25034215,2070,2070,2070,2070,0
20240214,133200,25034215,2070,2070,2070,2070,0
20240214,133100,25034215,2070,2065,2070,2065,10
20240214,133000,25013525,2070,2070,2070,2070,0
20240214,132900,25013525,2070,2070,2070,2070,0
20240214,132800,25013525,2070,2070,2070,2070,0
20240214,132700,25013525,2070,2070,2070,2070,10
20240214,132600,24992825,2070,2070,2070,2070,0
20240214,132500,24992825,2070,2065,2070,2065,21
20240214,132400,24949450,2065,2065,2065,2065,1
20240214,132300,24947385,2065,2065,2065,2065,0
20240214,132200,24947385,2065,2065,2065,2065,1
20240214,132100,24945320,2065,2065,2065,2065,0
20240214,132000,24945320,2065,2065,2065,2065,9
20240214,131900,24926735,2065,2065,2065,2065,0
20240214,131800,24926735,2065,2065,2065,2065,0
20240214,131700,24926735,2065,2065,2065,2065,0
20240214,131600,24926735,2065,2065,2065,2065,14
20240214,131500,24897825,2060,2060,2060,2060,2
20240214,131400,24893705,2060,2060,2060,2060,0
20240214,131300,24893705,2060,2060,2060,2060,0
20240214,131200,24893705,2060,2060,2060,2060,2
20240214,131100,24889585,2060,2065,2065,2060,600
20240214,131000,23653575,2065,2065,2065,2065,0
20240214,130900,23653575,2065,2065,2065,2065,22
20240214,130800,23608145,2065,2065,2065,2065,0
20240214,130700,23608145,2065,2065,2065,2065,0
20240214,130600,23608145,2065,2065,2065,2065,2
20240214,130500,23604015,2065,2065,2065,2065,0
20240214,130400,23604015,2065,2065,2065,2065,0
20240214,130300,23604015,2065,2065,2065,2065,2
20240214,130200,23599885,2065,2065,2065,2065,2
20240214,130100,23595755,2065,2065,2065,2065,0
20240214,130000,23595755,2065,2065,2065,2065,0
20240214,125900,23595755,2065,2065,2065,2065,30
20240214,125800,23533805,2070,2070,2070,2070,10
20240214,125700,23513105,2065,2065,2065,2065,0
20240214,125600,23513105,2065,2065,2065,2065,2
20240214,125500,23508975,2070,2070,2070,2070,0
20240214,125400,23508975,2070,2070,2070,2070,8
20240214,125300,23492415,2065,2065,2065,2065,2
20240214,125200,23488285,2070,2070,2070,2070,0
20240214,125100,23488285,2070,2070,2070,2070,4
20240214,125000,23480005,2065,2065,2065,2065,2
20240214,124900,23475875,2065,2065,2065,2065,0
20240214,124800,23475875,2065,2065,2065,2065,0
20240214,124700,23475875,2065,2070,2070,2065,12
20240214,124600,23451045,2065,2065,2065,2065,5
20240214,124500,23440720,2065,2065,2065,2065,0
20240214,124400,23440720,2065,2065,2065,2065,2
20240214,124300,23436590,2070,2070,2070,2070,10
20240214,124200,23415890,2065,2065,2065,2065,0
20240214,124100,23415890,2065,2065,2065,2065,1
20240214,124000,23413825,2070,2070,2070,2070,10
20240214,123900,23393125,2065,2065,2065,2065,0
20240214,123800,23393125,2065,2065,2065,2065,2
20240214,123700,23388995,2065,2065,2065,2065,0
20240214,123600,23388995,2065,2065,2065,2065,2
20240214,123500,23384865,2060,2060,2060,2060,0
20240214,123400,23384865,2060,2060,2060,2060,0
20240214,123300,23384865,2060,2060,2060,2060,2
20240214,123200,23380745,2060,2060,2060,2060,0
20240214,123100,23380745,2060,2060,2060,2060,2
20240214,123000,23376625,2060,2060,2060,2060,0
20240214,122900,23376625,2060,2060,2060,2060,0
20240214,122800,23376625,2060,2060,2060,2060,2
20240214,122700,23372505,2060,2060,2060,2060,0
20240214,122600,23372505,2060,2060,2060,2060,0
20240214,122500,23372505,2060,2060,2060,2060,2
20240214,122400,23368385,2070,2070,2070,2070,0
20240214,122300,23368385,2070,2070,2070,2070,0
20240214,122200,23368385,2070,2070,2070,2070,0
20240214,122100,23368385,2070,2065,2070,2065,10
20240214,122000,23347695,2070,2070,2070,2070,0
20240214,121900,23347695,2070,2070,2070,2070,0
20240214,121800,23347695,2070,2065,2070,2065,10
20240214,121700,23327005,2070,2070,2070,2070,0
20240214,121600,23327005,2070,2070,2070,2070,0
20240214,121500,23327005,2070,2070,2070,2070,0
20240214,121400,23327005,2070,2065,2070,2065,10
20240214,121300,23306315,2070,2070,2070,2070,0
20240214,121200,23306315,2070,2070,2070,2070,0
20240214,121100,23306315,2070,2070,2070,2070,0
20240214,121000,23306315,2070,2065,2070,2065,10
20240214,120900,23285625,2070,2070,2070,2070,0
20240214,120800,23285625,2070,2070,2070,2070,0
20240214,120700,23285625,2070,2065,2070,2065,10
20240214,120600,23264935,2070,2070,2070,2070,0
20240214,120500,23264935,2070,2070,2070,2070,0
20240214,120400,23264935,2070,2070,2070,2070,0
20240214,120300,23264935,2070,2065,2070,2065,10
20240214,120200,23244245,2070,2065,2070,2065,3
20240214,120100,23238045,2065,2065,2065,2065,0
20240214,120000,23238045,2065,2065,2065,2065,10
20240214,115900,23217395,2065,2065,2065,2065,10
20240214,115800,23196745,2070,2070,2070,2070,0
20240214,115700,23196745,2070,2070,2070,2070,2
20240214,115600,23192605,2065,2065,2065,2065,2
20240214,115500,23188475,2065,2065,2065,2065,0
20240214,115400,23188475,2065,2065,2065,2065,0
20240214,115300,23188475,2065,2070,2070,2065,3
20240214,115200,23182275,2065,2070,2070,2065,16
20240214,115100,23149185,2065,2065,2065,2065,19
20240214,115000,23109950,2065,2065,2065,2065,2
20240214,114900,23105820,2065,2065,2065,2065,0
20240214,114800,23105820,2065,2065,2065,2065,0
20240214,114700,23105820,2065,2065,2065,2065,2
20240214,114600,23101690,2070,2070,2070,2070,0
20240214,114500,23101690,2070,2070,2070,2070,10
20240214,114400,23080990,2070,2070,2070,2065,4
20240214,114300,23072720,2070,2070,2070,2070,6
20240214,114200,23060300,2070,2065,2070,2065,3
20240214,114100,23054100,2060,2060,2060,2060,2
20240214,114000,23049980,2070,2070,2070,2070,0
20240214,113900,23049980,2070,2070,2070,2070,0
20240214,113800,23049980,2070,2070,2070,2070,0
20240214,113700,23049980,2070,2065,2070,2065,10
20240214,113600,23029295,2070,2070,2070,2070,0
20240214,113500,23029295,2070,2070,2070,2070,0
20240214,113400,23029295,2070,2070,2070,2070,10
20240214,113300,23008595,2070,2070,2070,2070,0
20240214,113200,23008595,2070,2070,2070,2070,2
20240214,113100,23004455,2060,2060,2060,2060,2
20240214,113000,23000335,2065,2065,2065,2065,14
20240214,112900,22971425,2065,2065,2065,2065,25
20240214,112800,22919800,2065,2065,2065,2065,2
20240214,112700,22915670,2070,2070,2070,2070,0
20240214,112600,22915670,2070,2070,2070,2070,2
20240214,112500,22911530,2065,2065,2065,2065,2
20240214,112400,22907400,2065,2065,2065,2065,0
20240214,112300,22907400,2065,2065,2065,2065,0
20240214,112200,22907400,2065,2065,2065,2065,1
20240214,112100,22905335,2070,2070,2070,2070,0
20240214,112000,22905335,2070,2070,2070,2070,0
20240214,111900,22905335,2070,2065,2070,2065,4
20240214,111800,22897065,2070,2070,2070,2070,3
20240214,111700,22890855,2065,2065,2065,2065,0
20240214,111600,22890855,2065,2065,2065,2065,0
20240214,111500,22890855,2065,2065,2065,2065,3
20240214,111400,22884660,2065,2065,2065,2065,0
20240214,111300,22884660,2065,2065,2065,2065,0
20240214,111200,22884660,2065,2065,2065,2065,11
20240214,111100,22861945,2065,2065,2065,2065,25
20240214,111000,22810320,2065,2065,2065,2065,0
20240214,110900,22810320,2065,2065,2065,2065,2
20240214,110800,22806190,2065,2065,2065,2065,0
20240214,110700,22806190,2065,2065,2065,2065,0
20240214,110600,22806190,2065,2065,2065,2065,2
20240214,110500,22802060,2065,2065,2065,2065,0
20240214,110400,22802060,2065,2070,2070,2065,18
20240214,110300,22764850,2065,2065,2065,2065,2
20240214,110200,22760720,2070,2070,2070,2070,0
20240214,110100,22760720,2070,2070,2070,2070,6
20240214,110000,22748300,2065,2065,2065,2065,2
20240214,105900,22744170,2065,2065,2065,2065,0
20240214,105800,22744170,2065,2065,2065,2065,0
20240214,105700,22744170,2065,2065,2065,2065,0
20240214,105600,22744170,2065,2065,2065,2065,2
20240214,105500,22740040,2070,2070,2070,2070,0
20240214,105400,22740040,2070,2070,2070,2070,0
20240214,105300,22740040,2070,2065,2070,2065,8
20240214,105200,22723490,2065,2065,2065,2065,0
20240214,105100,22723490,2065,2065,2065,2065,0
20240214,105000,22723490,2065,2070,2070,2065,10
20240214,104900,22702800,2065,2065,2065,2065,0
20240214,104800,22702800,2065,2065,2065,2065,0
20240214,104700,22702800,2065,2065,2065,2065,2
20240214,104600,22698670,2070,2070,2070,2070,24
20240214,104500,22648990,2065,2065,2065,2065,0
20240214,104400,22648990,2065,2065,2065,2065,2
20240214,104300,22644860,2070,2070,2070,2070,0
20240214,104200,22644860,2070,2070,2070,2070,8
20240214,104100,22628300,2065,2065,2065,2065,2
20240214,104000,22624170,2070,2070,2070,2070,0
20240214,103900,22624170,2070,2070,2070,2070,10
20240214,103800,22603470,2065,2065,2065,2065,0
20240214,103700,22603470,2065,2065,2065,2065,2
20240214,103600,22599340,2070,2070,2070,2070,0
20240214,103500,22599340,2070,2070,2070,2070,10
20240214,103400,22578640,2065,2065,2065,2065,2
20240214,103300,22574510,2070,2070,2070,2070,0
20240214,103200,22574510,2070,2070,2070,2070,0
20240214,103100,22574510,2070,2065,2070,2065,12
20240214,103000,22549680,2070,2070,2070,2070,0
20240214,102900,22549680,2070,2070,2070,2070,4
20240214,102800,22541400,2065,2065,2065,2065,4
20240214,102700,22533140,2060,2060,2060,2060,0
20240214,102600,22533140,2060,2060,2060,2060,0
20240214,102500,22533140,2060,2060,2060,2060,120
20240214,102400,22285940,2060,2060,2060,2060,10
20240214,102300,22265340,2055,2055,2055,2055,0
20240214,102200,22265340,2055,2055,2055,2055,2
20240214,102100,22261230,2060,2060,2060,2060,0
20240214,102000,22261230,2060,2060,2060,2060,10
20240214,101900,22240630,2055,2055,2055,2055,0
20240214,101800,22240630,2055,2055,2055,2055,2
20240214,101700,22236520,2060,2060,2060,2060,10
20240214,101600,22215920,2055,2055,2055,2055,40
20240214,101500,22133720,2055,2055,2055,2055,2
20240214,101400,22129610,2055,2055,2055,2055,0
20240214,101300,22129610,2055,2055,2055,2055,0
20240214,101200,22129610,2055,2055,2055,2055,2
20240214,101100,22125500,2055,2055,2055,2055,0
20240214,101000,22125500,2055,2055,2055,2055,0
20240214,100900,22125500,2055,2055,2055,2055,2
20240214,100800,22121390,2055,2055,2055,2055,0
20240214,100700,22121390,2055,2055,2055,2055,0
20240214,100600,22121390,2055,2055,2055,2055,2
20240214,100500,22117280,2055,2055,2055,2055,0
20240214,100400,22117280,2055,2055,2055,2055,0
20240214,100300,22117280,2055,2055,2055,2055,1
20240214,100200,22115225,2060,2060,2060,2060,10
20240214,100100,22094625,2060,2060,2060,2060,0
20240214,100000,22094625,2060,2060,2060,2060,0
20240214,095900,22094625,2060,2060,2060,2060,0
20240214,095800,22094625,2060,2060,2060,2060,10
20240214,095700,22074025,2060,2060,2060,2060,0
20240214,095600,22074025,2060,2060,2060,2060,0
20240214,095500,22074025,2060,2060,2060,2060,30
20240214,095400,22012225,2060,2060,2060,2060,0
20240214,095300,22012225,2060,2060,2060,2060,0
20240214,095200,22012225,2060,2060,2060,2060,0
20240214,095100,22012225,2060,2060,2060,2060,0
20240214,095000,22012225,2060,2060,2060,2060,0
20240214,094900,22012225,2060,2060,2060,2060,0
20240214,094800,22012225,2060,2060,2060,2060,0
20240214,094700,22012225,2060,2060,2060,2060,827
20240214,094600,20308605,2060,2060,2060,2060,0
20240214,094500,20308605,2060,2060,2060,2060,0
20240214,094400,20308605,2060,2060,2060,2060,10
20240214,094300,20288005,2060,2060,2060,2060,0
20240214,094200,20288005,2060,2060,2060,2060,0
20240214,094100,20288005,2060,2060,2060,2060,0
20240214,094000,20288005,2060,2060,2060,2060,17
20240214,093900,20252985,2055,2055,2055,2055,0
20240214,093800,20252985,2055,2055,2055,2055,0
20240214,093700,20252985,2055,2055,2055,2055,0
20240214,093600,20252985,2055,2060,2060,2055,5000
20240214,093500,9964220,2060,2060,2060,2060,0
20240214,093400,9964220,2060,2060,2060,2060,0
20240214,093300,9964220,2060,2060,2060,2060,0
20240214,093200,9964220,2060,2060,2060,2060,0
20240214,093100,9964220,2060,2060,2060,2060,2500
20240214,093000,4814220,2060,2060,2060,2060,0
20240214,092900,4814220,2060,2060,2060,2060,0
20240214,092800,4814220,2060,2060,2060,2060,0
20240214,092700,4814220,2060,2060,2060,2060,278
20240214,092600,4241540,2060,2060,2060,2060,0
20240214,092500,4241540,2060,2060,2060,2060,710
20240214,092400,2778940,2060,2060,2060,2060,0
20240214,092300,2778940,2060,2060,2060,2060,0
20240214,092200,2778940,2060,2060,2060,2060,10
20240214,092100,2758340,2060,2060,2060,2060,3
20240214,092000,2752160,2060,2060,2060,2060,9
20240214,091900,2733620,2060,2060,2060,2060,0
20240214,091800,2733620,2060,2060,2060,2060,10
20240214,091700,2713020,2060,2060,2060,2060,0
20240214,091600,2713020,2060,2060,2060,2060,1
20240214,091500,2710960,2060,2060,2060,2060,0
20240214,091400,2710960,2060,2060,2060,2060,10
20240214,091300,2690360,2060,2060,2060,2060,0
20240214,091200,2690360,2060,2060,2060,2060,0
20240214,091100,2690360,2060,2060,2060,2060,460
20240214,091000,1742760,2060,2060,2060,2060,1
20240214,090900,1740700,2060,2060,2060,2060,99
20240214,090800,1536760,2060,2060,2060,2060,140
20240214,090700,1248360,2060,2060,2060,2060,0
20240214,090600,1248360,2060,2060,2060,2060,595
20240214,090500,22660,2060,2060,2060,2060,0
20240214,090400,22660,2060,2060,2060,2060,0
20240214,090300,22660,2060,2060,2060,2060,0
20240214,090200,22660,2060,2060,2060,2060,0
20240214,090100,22660,2060,2060,2060,2060,11
20240214,090000,0,2070,2070,2070,2070,0