KissMeData/133750/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,201800,16178147750,2895,2895,2895,2895,90212
20240214,201700,16178147750,2895,2895,2895,2895,0
20240214,201600,16178147750,2895,2895,2895,2895,0
20240214,201500,16178147750,2895,2895,2895,2895,0
20240214,201400,16178147750,2895,2895,2895,2895,0
20240214,201300,16178147750,2895,2895,2895,2895,0
20240214,201200,16178147750,2895,2895,2895,2895,0
20240214,201100,16178147750,2895,2895,2895,2895,0
20240214,201000,16178147750,2895,2895,2895,2895,0
20240214,200900,16178147750,2895,2895,2895,2895,0
20240214,200800,16178147750,2895,2895,2895,2895,0
20240214,200700,16178147750,2895,2895,2895,2895,0
20240214,200600,16178147750,2895,2895,2895,2895,0
20240214,200500,16178147750,2895,2895,2895,2895,0
20240214,200400,16178147750,2895,2895,2895,2895,0
20240214,200300,16178147750,2895,2895,2895,2895,0
20240214,200200,16178147750,2895,2895,2895,2895,0
20240214,200100,16178147750,2895,2895,2895,2895,0
20240214,200000,16178147750,2895,2895,2895,2895,0
20240214,195900,16178147750,2895,2895,2895,2895,0
20240214,195800,16178147750,2895,2895,2895,2895,0
20240214,195700,16178147750,2895,2895,2895,2895,0
20240214,195600,16178147750,2895,2895,2895,2895,0
20240214,195500,16178147750,2895,2895,2895,2895,0
20240214,195400,16178147750,2895,2895,2895,2895,0
20240214,195300,16178147750,2895,2895,2895,2895,0
20240214,195200,16178147750,2895,2895,2895,2895,0
20240214,195100,16178147750,2895,2895,2895,2895,0
20240214,195000,16178147750,2895,2895,2895,2895,0
20240214,194900,16178147750,2895,2895,2895,2895,0
20240214,194800,16178147750,2895,2895,2895,2895,90212
20240214,194700,16178147750,2895,2895,2895,2895,0
20240214,194600,16178147750,2895,2895,2895,2895,0
20240214,194500,16178147750,2895,2895,2895,2895,0
20240214,194400,16178147750,2895,2895,2895,2895,0
20240214,194300,16178147750,2895,2895,2895,2895,0
20240214,194200,16178147750,2895,2895,2895,2895,0
20240214,194100,16178147750,2895,2895,2895,2895,0
20240214,194000,16178147750,2895,2895,2895,2895,0
20240214,193900,16178147750,2895,2895,2895,2895,0
20240214,193800,16178147750,2895,2895,2895,2895,0
20240214,193700,16178147750,2895,2895,2895,2895,0
20240214,193600,16178147750,2895,2895,2895,2895,0
20240214,193500,16178147750,2895,2895,2895,2895,0
20240214,193400,16178147750,2895,2895,2895,2895,0
20240214,193300,16178147750,2895,2895,2895,2895,0
20240214,193200,16178147750,2895,2895,2895,2895,0
20240214,193100,16178147750,2895,2895,2895,2895,0
20240214,193000,16178147750,2895,2895,2895,2895,0
20240214,192900,16178147750,2895,2895,2895,2895,0
20240214,192800,16178147750,2895,2895,2895,2895,0
20240214,192700,16178147750,2895,2895,2895,2895,0
20240214,192600,16178147750,2895,2895,2895,2895,0
20240214,192500,16178147750,2895,2895,2895,2895,0
20240214,192400,16178147750,2895,2895,2895,2895,0
20240214,192300,16178147750,2895,2895,2895,2895,0
20240214,192200,16178147750,2895,2895,2895,2895,0
20240214,192100,16178147750,2895,2895,2895,2895,0
20240214,192000,16178147750,2895,2895,2895,2895,0
20240214,191900,16178147750,2895,2895,2895,2895,0
20240214,191800,16178147750,2895,2895,2895,2895,90212
20240214,191700,16178147750,2895,2895,2895,2895,0
20240214,191600,16178147750,2895,2895,2895,2895,0
20240214,191500,16178147750,2895,2895,2895,2895,0
20240214,191400,16178147750,2895,2895,2895,2895,0
20240214,191300,16178147750,2895,2895,2895,2895,0
20240214,191200,16178147750,2895,2895,2895,2895,0
20240214,191100,16178147750,2895,2895,2895,2895,0
20240214,191000,16178147750,2895,2895,2895,2895,0
20240214,190900,16178147750,2895,2895,2895,2895,0
20240214,190800,16178147750,2895,2895,2895,2895,0
20240214,190700,16178147750,2895,2895,2895,2895,0
20240214,190600,16178147750,2895,2895,2895,2895,0
20240214,190500,16178147750,2895,2895,2895,2895,0
20240214,190400,16178147750,2895,2895,2895,2895,0
20240214,190300,16178147750,2895,2895,2895,2895,0
20240214,190200,16178147750,2895,2895,2895,2895,0
20240214,190100,16178147750,2895,2895,2895,2895,0
20240214,190000,16178147750,2895,2895,2895,2895,0
20240214,185900,16178147750,2895,2895,2895,2895,0
20240214,185800,16178147750,2895,2895,2895,2895,0
20240214,185700,16178147750,2895,2895,2895,2895,0
20240214,185600,16178147750,2895,2895,2895,2895,0
20240214,185500,16178147750,2895,2895,2895,2895,0
20240214,185400,16178147750,2895,2895,2895,2895,0
20240214,185300,16178147750,2895,2895,2895,2895,0
20240214,185200,16178147750,2895,2895,2895,2895,0
20240214,185100,16178147750,2895,2895,2895,2895,0
20240214,185000,16178147750,2895,2895,2895,2895,0
20240214,184900,16178147750,2895,2895,2895,2895,0
20240214,184800,16178147750,2895,2895,2895,2895,90212
20240214,184700,16178147750,2895,2895,2895,2895,0
20240214,184600,16178147750,2895,2895,2895,2895,0
20240214,184500,16178147750,2895,2895,2895,2895,0
20240214,184400,16178147750,2895,2895,2895,2895,0
20240214,184300,16178147750,2895,2895,2895,2895,0
20240214,184200,16178147750,2895,2895,2895,2895,0
20240214,184100,16178147750,2895,2895,2895,2895,0
20240214,184000,16178147750,2895,2895,2895,2895,0
20240214,183900,16178147750,2895,2895,2895,2895,0
20240214,183800,16178147750,2895,2895,2895,2895,0
20240214,183700,16178147750,2895,2895,2895,2895,0
20240214,183600,16178147750,2895,2895,2895,2895,0
20240214,183500,16178147750,2895,2895,2895,2895,0
20240214,183400,16178147750,2895,2895,2895,2895,0
20240214,183300,16178147750,2895,2895,2895,2895,0
20240214,183200,16178147750,2895,2895,2895,2895,0
20240214,183100,16178147750,2895,2895,2895,2895,0
20240214,183000,16178147750,2895,2895,2895,2895,0
20240214,182900,16178147750,2895,2895,2895,2895,0
20240214,182800,16178147750,2895,2895,2895,2895,0
20240214,182700,16178147750,2895,2895,2895,2895,0
20240214,182600,16178147750,2895,2895,2895,2895,0
20240214,182500,16178147750,2895,2895,2895,2895,0
20240214,182400,16178147750,2895,2895,2895,2895,0
20240214,182300,16178147750,2895,2895,2895,2895,0
20240214,182200,16178147750,2895,2895,2895,2895,0
20240214,182100,16178147750,2895,2895,2895,2895,0
20240214,182000,16178147750,2895,2895,2895,2895,0
20240214,181900,16178147750,2895,2895,2895,2895,0
20240214,181800,16178147750,2895,2895,2895,2895,90212
20240214,181700,16178147750,2895,2895,2895,2895,0
20240214,181600,16178147750,2895,2895,2895,2895,0
20240214,181500,16178147750,2895,2895,2895,2895,0
20240214,181400,16178147750,2895,2895,2895,2895,0
20240214,181300,16178147750,2895,2895,2895,2895,0
20240214,181200,16178147750,2895,2895,2895,2895,0
20240214,181100,16178147750,2895,2895,2895,2895,0
20240214,181000,16178147750,2895,2895,2895,2895,0
20240214,180900,16178147750,2895,2895,2895,2895,0
20240214,180800,16178147750,2895,2895,2895,2895,0
20240214,180700,16178147750,2895,2895,2895,2895,0
20240214,180600,16178147750,2895,2895,2895,2895,0
20240214,180500,16178147750,2895,2895,2895,2895,0
20240214,180400,16178147750,2895,2895,2895,2895,0
20240214,180300,16178147750,2895,2895,2895,2895,0
20240214,180200,16178147750,2895,2895,2895,2895,0
20240214,180100,16178147750,2895,2895,2895,2895,0
20240214,180000,16178147750,2895,2895,2895,2895,0
20240214,175900,16178147750,2895,2895,2895,2895,0
20240214,175800,16178147750,2895,2895,2895,2895,0
20240214,175700,16178147750,2895,2895,2895,2895,0
20240214,175600,16178147750,2895,2895,2895,2895,0
20240214,175500,16178147750,2895,2895,2895,2895,0
20240214,175400,16178147750,2895,2895,2895,2895,0
20240214,175300,16178147750,2895,2895,2895,2895,0
20240214,175200,16178147750,2895,2895,2895,2895,0
20240214,175100,16178147750,2895,2895,2895,2895,0
20240214,175000,16178147750,2895,2895,2895,2895,0
20240214,174900,16178147750,2895,2895,2895,2895,0
20240214,174800,16178147750,2895,2895,2895,2895,90212
20240214,174700,16178147750,2895,2895,2895,2895,0
20240214,174600,16178147750,2895,2895,2895,2895,0
20240214,174500,16178147750,2895,2895,2895,2895,0
20240214,174400,16178147750,2895,2895,2895,2895,0
20240214,174300,16178147750,2895,2895,2895,2895,0
20240214,174200,16178147750,2895,2895,2895,2895,0
20240214,174100,16178147750,2895,2895,2895,2895,0
20240214,174000,16178147750,2895,2895,2895,2895,0
20240214,173900,16178147750,2895,2895,2895,2895,0
20240214,173800,16178147750,2895,2895,2895,2895,0
20240214,173700,16178147750,2895,2895,2895,2895,0
20240214,173600,16178147750,2895,2895,2895,2895,0
20240214,173500,16178147750,2895,2895,2895,2895,0
20240214,173400,16178147750,2895,2895,2895,2895,0
20240214,173300,16178147750,2895,2895,2895,2895,0
20240214,173200,16178147750,2895,2895,2895,2895,0
20240214,173100,16178147750,2895,2895,2895,2895,0
20240214,173000,16178147750,2895,2895,2895,2895,0
20240214,172900,16178147750,2895,2895,2895,2895,0
20240214,172800,16178147750,2895,2895,2895,2895,0
20240214,172700,16178147750,2895,2895,2895,2895,0
20240214,172600,16178147750,2895,2895,2895,2895,0
20240214,172500,16178147750,2895,2895,2895,2895,0
20240214,172400,16178147750,2895,2895,2895,2895,0
20240214,172300,16178147750,2895,2895,2895,2895,0
20240214,172200,16178147750,2895,2895,2895,2895,0
20240214,172100,16178147750,2895,2895,2895,2895,0
20240214,172000,16178147750,2895,2895,2895,2895,0
20240214,171900,16178147750,2895,2895,2895,2895,0
20240214,171800,16178147750,2895,2895,2895,2895,90212
20240214,171700,16178147750,2895,2895,2895,2895,0
20240214,171600,16178147750,2895,2895,2895,2895,0
20240214,171500,16178147750,2895,2895,2895,2895,0
20240214,171400,16178147750,2895,2895,2895,2895,0
20240214,171300,16178147750,2895,2895,2895,2895,0
20240214,171200,16178147750,2895,2895,2895,2895,0
20240214,171100,16178147750,2895,2895,2895,2895,0
20240214,171000,16178147750,2895,2895,2895,2895,0
20240214,170900,16178147750,2895,2895,2895,2895,0
20240214,170800,16178147750,2895,2895,2895,2895,0
20240214,170700,16178147750,2895,2895,2895,2895,0
20240214,170600,16178147750,2895,2895,2895,2895,0
20240214,170500,16178147750,2895,2895,2895,2895,0
20240214,170400,16178147750,2895,2895,2895,2895,0
20240214,170300,16178147750,2895,2895,2895,2895,0
20240214,170200,16178147750,2895,2895,2895,2895,0
20240214,170100,16178147750,2895,2895,2895,2895,0
20240214,170000,16178147750,2895,2895,2895,2895,0
20240214,165900,16178147750,2895,2895,2895,2895,0
20240214,165800,16178147750,2895,2895,2895,2895,0
20240214,165700,16178147750,2895,2895,2895,2895,0
20240214,165600,16178147750,2895,2895,2895,2895,0
20240214,165500,16178147750,2895,2895,2895,2895,0
20240214,165400,16178147750,2895,2895,2895,2895,0
20240214,165300,16178147750,2895,2895,2895,2895,0
20240214,165200,16178147750,2895,2895,2895,2895,0
20240214,165100,16178147750,2895,2895,2895,2895,0
20240214,165000,16178147750,2895,2895,2895,2895,0
20240214,164900,16178147750,2895,2895,2895,2895,0
20240214,164800,16178147750,2895,2895,2895,2895,90212
20240214,164700,16178147750,2895,2895,2895,2895,0
20240214,164600,16178147750,2895,2895,2895,2895,0
20240214,164500,16178147750,2895,2895,2895,2895,0
20240214,164400,16178147750,2895,2895,2895,2895,0
20240214,164300,16178147750,2895,2895,2895,2895,0
20240214,164200,16178147750,2895,2895,2895,2895,0
20240214,164100,16178147750,2895,2895,2895,2895,0
20240214,164000,16178147750,2895,2895,2895,2895,0
20240214,163900,16178147750,2895,2895,2895,2895,0
20240214,163800,16178147750,2895,2895,2895,2895,0
20240214,163700,16178147750,2895,2895,2895,2895,0
20240214,163600,16178147750,2895,2895,2895,2895,0
20240214,163500,16178147750,2895,2895,2895,2895,0
20240214,163400,16178147750,2895,2895,2895,2895,0
20240214,163300,16178147750,2895,2895,2895,2895,0
20240214,163200,16178147750,2895,2895,2895,2895,0
20240214,163100,16178147750,2895,2895,2895,2895,0
20240214,163000,16178147750,2895,2895,2895,2895,0
20240214,162900,16178147750,2895,2895,2895,2895,0
20240214,162800,16178147750,2895,2895,2895,2895,0
20240214,162700,16178147750,2895,2895,2895,2895,0
20240214,162600,16178147750,2895,2895,2895,2895,0
20240214,162500,16178147750,2895,2895,2895,2895,0
20240214,162400,16178147750,2895,2895,2895,2895,0
20240214,162300,16178147750,2895,2895,2895,2895,0
20240214,162200,16178147750,2895,2895,2895,2895,0
20240214,162100,16178147750,2895,2895,2895,2895,0
20240214,162000,16178147750,2895,2895,2895,2895,0
20240214,161900,16178147750,2895,2895,2895,2895,0
20240214,161800,16178147750,2895,2895,2895,2895,90212
20240214,161700,16178147750,2895,2895,2895,2895,0
20240214,161600,16178147750,2895,2895,2895,2895,0
20240214,161500,16178147750,2895,2895,2895,2895,0
20240214,161400,16178147750,2895,2895,2895,2895,0
20240214,161300,16178147750,2895,2895,2895,2895,0
20240214,161200,16178147750,2895,2895,2895,2895,0
20240214,161100,16178147750,2895,2895,2895,2895,0
20240214,161000,16178147750,2895,2895,2895,2895,0
20240214,160900,16178147750,2895,2895,2895,2895,0
20240214,160800,16178147750,2895,2895,2895,2895,0
20240214,160700,16178147750,2895,2895,2895,2895,0
20240214,160600,16178147750,2895,2895,2895,2895,0
20240214,160500,16178147750,2895,2895,2895,2895,0
20240214,160400,16178147750,2895,2895,2895,2895,0
20240214,160300,16178147750,2895,2895,2895,2895,0
20240214,160200,16178147750,2895,2895,2895,2895,0
20240214,160100,16178147750,2895,2895,2895,2895,0
20240214,160000,16178147750,2895,2895,2895,2895,0
20240214,155900,16178147750,2895,2895,2895,2895,0
20240214,155800,16178147750,2895,2895,2895,2895,0
20240214,155700,16178147750,2895,2895,2895,2895,0
20240214,155600,16178147750,2895,2895,2895,2895,0
20240214,155500,16178147750,2895,2895,2895,2895,0
20240214,155400,16178147750,2895,2895,2895,2895,0
20240214,155300,16178147750,2895,2895,2895,2895,0
20240214,155200,16178147750,2895,2895,2895,2895,0
20240214,155100,16178147750,2895,2895,2895,2895,0
20240214,155000,16178147750,2895,2895,2895,2895,0
20240214,154900,16178147750,2895,2895,2895,2895,0
20240214,154800,16178147750,2895,2895,2895,2895,90212
20240214,154700,16178147750,2895,2895,2895,2895,0
20240214,154600,16178147750,2895,2895,2895,2895,0
20240214,154500,16178147750,2895,2895,2895,2895,0
20240214,154400,16178147750,2895,2895,2895,2895,0
20240214,154300,16178147750,2895,2895,2895,2895,0
20240214,154200,16178147750,2895,2895,2895,2895,0
20240214,154100,16178147750,2895,2895,2895,2895,0
20240214,154000,16178147750,2895,2895,2895,2895,0
20240214,153900,16178147750,2895,2895,2895,2895,0
20240214,153800,16178147750,2895,2895,2895,2895,0
20240214,153700,16178147750,2895,2895,2895,2895,0
20240214,153600,16178147750,2895,2895,2895,2895,0
20240214,153500,16178147750,2895,2895,2895,2895,0
20240214,153400,16178147750,2895,2895,2895,2895,0
20240214,153300,16178147750,2895,2895,2895,2895,0
20240214,153200,16178147750,2895,2895,2895,2895,0
20240214,153100,16178147750,2895,2895,2895,2895,0
20240214,153000,16178147750,2895,2895,2895,2895,90212
20240214,152900,15916984010,2880,2880,2880,2880,0
20240214,152800,15916984010,2880,2880,2880,2880,0
20240214,152700,15916984010,2880,2880,2880,2880,0
20240214,152600,15916984010,2880,2880,2880,2880,0
20240214,152500,15916984010,2880,2880,2880,2880,0
20240214,152400,15916984010,2880,2880,2880,2880,0
20240214,152300,15916984010,2880,2880,2880,2880,0
20240214,152200,15916984010,2880,2880,2880,2880,0
20240214,152100,15916984010,2880,2880,2880,2880,0
20240214,152000,15916984010,2880,2880,2880,2880,0
20240214,151900,15916984010,2880,2875,2880,2865,15256
20240214,151800,15873181445,2870,2880,2880,2870,6621
20240214,151700,15854157165,2875,2875,2880,2865,10638
20240214,151600,15823587625,2865,2870,2880,2865,10272
20240214,151500,15794086280,2870,2870,2875,2865,6175
20240214,151400,15776361385,2875,2870,2875,2865,4278
20240214,151300,15764088255,2870,2860,2875,2860,11120
20240214,151200,15732195680,2865,2865,2870,2855,13933
20240214,151100,15692337450,2870,2870,2875,2865,4743
20240214,151000,15678709515,2875,2865,2875,2865,5846
20240214,150900,15661938940,2870,2865,2870,2860,6393
20240214,150800,15643627755,2870,2865,2870,2860,6561
20240214,150700,15624838325,2865,2875,2875,2865,8109
20240214,150600,15601561395,2870,2865,2875,2865,2633
20240214,150500,15594007195,2865,2860,2865,2855,7850
20240214,150400,15571581760,2855,2860,2865,2850,15071
20240214,150300,15528545055,2860,2860,2865,2860,3245
20240214,150200,15519262925,2860,2860,2865,2860,2871
20240214,150100,15511047165,2865,2855,2865,2855,3001
20240214,150000,15502461995,2860,2855,2865,2855,2519
20240214,145900,15495266085,2860,2850,2865,2850,7002
20240214,145800,15475275200,2855,2870,2875,2855,8086
20240214,145700,15452148210,2870,2855,2870,2855,5425
20240214,145600,15436643245,2865,2850,2865,2850,13746
20240214,145500,15397427605,2850,2860,2865,2850,3224
20240214,145400,15388227660,2860,2865,2865,2850,6668
20240214,145300,15369179960,2870,2875,2875,2850,16556
20240214,145200,15321862245,2875,2885,2890,2870,14669
20240214,145100,15279640780,2885,2880,2890,2880,16739
20240214,145000,15231358025,2880,2850,2880,2850,15104
20240214,144900,15187986210,2865,2865,2865,2850,21480
20240214,144800,15126632115,2865,2870,2870,2855,7084
20240214,144700,15106363425,2855,2860,2875,2855,17929
20240214,144600,15055099610,2865,2875,2875,2855,7497
20240214,144500,15033635000,2865,2865,2875,2860,6174
20240214,144400,15015938030,2870,2860,2870,2855,15466
20240214,144300,14971693295,2860,2880,2880,2850,44266
20240214,144200,14844800190,2880,2885,2885,2870,18302
20240214,144100,14792193075,2885,2865,2885,2860,22339
20240214,144000,14728062610,2870,2875,2880,2865,14492
20240214,143900,14686487525,2875,2875,2885,2870,15734
20240214,143800,14641202885,2885,2880,2885,2865,25298
20240214,143700,14568532450,2870,2895,2895,2870,28075
20240214,143600,14487814705,2895,2880,2895,2870,15499
20240214,143500,14443132560,2875,2890,2890,2875,17039
20240214,143400,14394051010,2890,2890,2895,2880,22726
20240214,143300,14328489075,2890,2910,2910,2885,13933
20240214,143200,14288100380,2910,2910,2910,2880,45705
20240214,143100,14155488320,2910,2880,2910,2880,52513
20240214,143000,14003071340,2890,2890,2900,2865,30901
20240214,142900,13914038035,2900,2890,2900,2885,37690
20240214,142800,13804956630,2885,2880,2890,2880,17542
20240214,142700,13754321600,2885,2880,2885,2870,30773
20240214,142600,13665736845,2880,2885,2895,2870,37073
20240214,142500,13558984700,2885,2885,2900,2875,40554
20240214,142400,13441818970,2880,2910,2910,2860,137943
20240214,142300,13044463400,2910,2895,2910,2890,41544
20240214,142200,12923889475,2895,2890,2905,2870,161524
20240214,142100,12457515965,2890,2930,2935,2875,158670
20240214,142000,11997562945,2930,2920,2945,2905,122801
20240214,141900,11638171975,2920,2940,2950,2910,204064
20240214,141800,11040394305,2950,2980,2985,2940,132588
20240214,141700,10647710340,2985,3015,3030,2940,419560
20240214,141600,9399675285,3010,3065,3075,3005,270366
20240214,141500,8579079705,3055,3095,3100,3055,327420
20240214,141400,7571716125,3090,3010,3130,3010,857152
20240214,141300,4927895695,3020,2980,3020,2975,276438
20240214,141200,4103349700,2955,2955,2955,2955,0
20240214,141100,4103349700,2955,2825,2955,2825,366966
20240214,141000,3038357090,2825,2830,2830,2825,2189
20240214,140900,3032164535,2825,2845,2845,2825,3854
20240214,140800,3021239240,2845,2825,2845,2825,20787
20240214,140700,2962290410,2825,2835,2835,2820,10933
20240214,140600,2931364585,2835,2835,2840,2830,8931
20240214,140500,2906033495,2830,2825,2835,2825,10204
20240214,140400,2877124805,2825,2830,2835,2825,11215
20240214,140300,2845400510,2830,2830,2835,2830,3867
20240214,140200,2834451615,2830,2830,2835,2830,8995
20240214,140100,2808994425,2830,2815,2835,2815,22444
20240214,140000,2745625445,2815,2815,2820,2810,13506
20240214,135900,2707606670,2815,2815,2825,2815,9736
20240214,135800,2680164355,2820,2820,2820,2815,3680
20240214,135700,2669787965,2820,2815,2820,2810,4481
20240214,135600,2657159320,2820,2810,2820,2810,6240
20240214,135500,2639611645,2810,2825,2825,2810,19272
20240214,135400,2585281700,2825,2820,2830,2820,18917
20240214,135300,2531868970,2820,2820,2825,2815,15286
20240214,135200,2488756975,2820,2830,2830,2805,51348
20240214,135100,2344127040,2820,2840,2840,2810,112779
20240214,135000,2025735885,2830,2770,2840,2765,49575
20240214,134900,1886594515,2770,2775,2775,2770,413
20240214,134800,1885449615,2775,2775,2775,2770,1290
20240214,134700,1881869925,2770,2765,2770,2765,3527
20240214,134600,1872104140,2765,2770,2770,2765,1714
20240214,134500,1867364525,2765,2765,2770,2765,2963
20240214,134400,1859169290,2765,2765,2765,2760,173
20240214,134300,1858691200,2760,2765,2765,2760,1630
20240214,134200,1854190060,2765,2770,2775,2760,4107
20240214,134100,1842823510,2770,2755,2770,2755,12561
20240214,134000,1808072070,2750,2755,2755,2750,1977
20240214,133900,1802625935,2755,2755,2760,2755,560
20240214,133800,1801081505,2755,2765,2765,2755,11969
20240214,133700,1768031460,2765,2770,2775,2765,22360
20240214,133600,1706098805,2770,2755,2770,2750,17216
20240214,133500,1658537500,2755,2750,2755,2740,7472
20240214,133400,1637979910,2750,2740,2750,2740,7950
20240214,133300,1616153630,2740,2740,2740,2740,3329
20240214,133200,1607032170,2740,2740,2745,2740,10272
20240214,133100,1578886355,2745,2745,2745,2740,1741
20240214,133000,1574107315,2745,2745,2745,2745,3246
20240214,132900,1565197045,2740,2745,2745,2740,676
20240214,132800,1563343645,2745,2735,2750,2730,19057
20240214,132700,1511046700,2735,2730,2735,2725,4141
20240214,132600,1499728280,2725,2725,2725,2725,73
20240214,132500,1499529355,2730,2730,2730,2730,0
20240214,132400,1499529355,2730,2730,2730,2730,674
20240214,132300,1497689335,2730,2730,2730,2730,344
20240214,132200,1496750215,2730,2730,2730,2730,43
20240214,132100,1496632825,2730,2730,2730,2730,101
20240214,132000,1496357095,2730,2730,2730,2730,0
20240214,131900,1496357095,2730,2730,2730,2730,746
20240214,131800,1494320515,2730,2730,2735,2730,645
20240214,131700,1492558730,2735,2730,2735,2725,3051
20240214,131600,1484230350,2730,2730,2730,2730,885
20240214,131500,1481814300,2730,2730,2730,2730,202
20240214,131400,1481262840,2730,2730,2730,2730,202
20240214,131300,1480711380,2730,2730,2730,2730,674
20240214,131200,1478871360,2735,2735,2735,2735,52
20240214,131100,1478729140,2735,2730,2735,2730,1343
20240214,131000,1475059410,2730,2730,2730,2730,365
20240214,130900,1474062960,2730,2730,2730,2730,1209
20240214,130800,1470762390,2730,2730,2730,2730,2
20240214,130700,1470756930,2725,2730,2730,2725,709
20240214,130600,1468824230,2730,2730,2730,2730,537
20240214,130500,1467358220,2730,2730,2730,2730,871
20240214,130400,1464980390,2730,2730,2735,2725,1721
20240214,130300,1460281915,2725,2725,2725,2725,321
20240214,130200,1459407190,2725,2725,2725,2725,470
20240214,130100,1458126440,2730,2730,2730,2730,774
20240214,130000,1456013420,2730,2730,2730,2730,368
20240214,125900,1455008780,2730,2725,2730,2725,302
20240214,125800,1454184330,2730,2730,2735,2730,1161
20240214,125700,1451014795,2730,2730,2730,2730,131
20240214,125600,1450657165,2730,2730,2730,2725,1434
20240214,125500,1446749045,2730,2730,2730,2730,153
20240214,125400,1446331355,2730,2730,2730,2730,251
20240214,125300,1445646125,2725,2730,2730,2725,12
20240214,125200,1445613405,2730,2730,2730,2730,836
20240214,125100,1443331125,2730,2725,2730,2725,100
20240214,125000,1443058420,2730,2730,2730,2725,1425
20240214,124900,1439172670,2730,2730,2730,2730,65
20240214,124800,1438995220,2730,2730,2730,2725,314
20240214,124700,1438139500,2725,2725,2725,2725,150
20240214,124600,1437730750,2725,2725,2725,2725,52
20240214,124500,1437589050,2725,2730,2730,2725,355
20240214,124400,1436621670,2730,2730,2730,2730,450
20240214,124300,1435393170,2730,2730,2730,2730,418
20240214,124200,1434252030,2730,2730,2730,2730,2932
20240214,124100,1426247670,2730,2730,2730,2730,0
20240214,124000,1426247670,2730,2730,2730,2725,662
20240214,123900,1424440910,2730,2725,2730,2725,311
20240214,123800,1423593380,2725,2725,2725,2725,6
20240214,123700,1423577030,2725,2725,2725,2725,0
20240214,123600,1423577030,2725,2725,2725,2725,1714
20240214,123500,1418906380,2725,2725,2725,2725,300
20240214,123400,1418088880,2725,2725,2725,2725,394
20240214,123300,1417015230,2730,2725,2730,2720,951
20240214,123200,1414425080,2725,2720,2725,2720,3747
20240214,123100,1404232320,2725,2730,2730,2725,2064
20240214,123000,1398602885,2735,2735,2735,2735,10
20240214,122900,1398575535,2735,2735,2735,2735,192
20240214,122800,1398050415,2735,2730,2735,2730,832
20240214,122700,1395775000,2730,2730,2730,2725,2938
20240214,122600,1387754315,2725,2730,2730,2725,157
20240214,122500,1387325890,2730,2725,2730,2725,184
20240214,122400,1386823575,2730,2730,2730,2730,1171
20240214,122300,1383626745,2725,2725,2725,2725,1
20240214,122200,1383624020,2730,2720,2730,2720,3
20240214,122100,1383615850,2725,2725,2725,2725,30
20240214,122000,1383534100,2725,2725,2725,2725,792
20240214,121900,1381375900,2725,2725,2725,2725,150
20240214,121800,1380967150,2725,2725,2725,2725,730
20240214,121700,1378977900,2725,2725,2725,2725,595
20240214,121600,1377356525,2725,2730,2730,2725,728
20240214,121500,1375372715,2730,2725,2730,2725,7255
20240214,121400,1355567365,2725,2720,2725,2720,1510
20240214,121300,1351456090,2715,2715,2715,2715,0
20240214,121200,1351456090,2715,2715,2715,2715,1
20240214,121100,1351453375,2715,2720,2720,2715,213
20240214,121000,1350874050,2715,2720,2720,2715,5
20240214,120900,1350860470,2720,2720,2720,2720,0
20240214,120800,1350860470,2720,2715,2720,2715,131
20240214,120700,1350504795,2715,2720,2720,2715,6
20240214,120600,1350488500,2720,2720,2720,2720,0
20240214,120500,1350488500,2720,2720,2725,2715,123
20240214,120400,1350153455,2720,2715,2720,2715,1812
20240214,120300,1345225045,2715,2715,2715,2715,10
20240214,120200,1345197895,2715,2710,2715,2710,221
20240214,120100,1344598975,2710,2710,2710,2705,601
20240214,120000,1342970275,2710,2710,2710,2710,2245
20240214,115900,1336886325,2710,2705,2710,2705,212
20240214,115800,1336312810,2710,2715,2715,2710,519
20240214,115700,1334905635,2715,2720,2720,2705,5699
20240214,115600,1319443705,2715,2715,2715,2715,1350
20240214,115500,1315778455,2720,2720,2720,2715,1676
20240214,115400,1311219745,2720,2730,2730,2720,4622
20240214,115300,1298617295,2730,2735,2735,2725,2428
20240214,115200,1291989330,2735,2735,2735,2725,7528
20240214,115100,1271425990,2735,2735,2740,2730,14322
20240214,115000,1232254120,2735,2715,2735,2715,15394
20240214,114900,1190285180,2715,2710,2720,2710,11476
20240214,114800,1159141680,2700,2705,2705,2700,1186
20240214,114700,1155934165,2715,2700,2715,2700,4915
20240214,114600,1142624905,2700,2705,2705,2695,831
20240214,114500,1140381975,2695,2700,2700,2695,3798
20240214,114400,1130141505,2700,2700,2705,2700,602
20240214,114300,1128516100,2700,2700,2700,2700,100
20240214,114200,1128246100,2705,2705,2705,2705,154
20240214,114100,1127829530,2705,2705,2705,2700,1631
20240214,114000,1123425460,2700,2700,2705,2700,90
20240214,113900,1123182405,2695,2705,2710,2695,8311
20240214,113800,1100769565,2715,2705,2715,2705,1380
20240214,113700,1097030375,2705,2705,2705,2705,0
20240214,113600,1097030375,2705,2705,2705,2700,3002
20240214,113500,1088924965,2700,2700,2700,2700,29
20240214,113400,1088846665,2705,2705,2705,2705,2
20240214,113300,1088841255,2705,2705,2705,2705,2
20240214,113200,1088835845,2700,2705,2705,2700,1001
20240214,113100,1086133140,2705,2705,2705,2705,615
20240214,113000,1084469565,2705,2705,2710,2705,733
20240214,112900,1082486700,2710,2705,2710,2705,168
20240214,112800,1082032060,2710,2705,2710,2705,124
20240214,112700,1081696115,2705,2705,2705,2705,522
20240214,112600,1080284105,2705,2705,2705,2705,6
20240214,112500,1080267875,2710,2705,2710,2705,16
20240214,112400,1080224570,2710,2705,2710,2705,152
20240214,112300,1079813405,2705,2705,2710,2705,125
20240214,112200,1079474730,2710,2705,2710,2705,210
20240214,112100,1078906630,2710,2705,2710,2705,83
20240214,112000,1078682105,2710,2705,2710,2705,32
20240214,111900,1078595530,2710,2710,2710,2710,0
20240214,111800,1078595530,2710,2710,2710,2700,259
20240214,111700,1077895600,2710,2710,2715,2710,4005
20240214,111600,1067034180,2710,2710,2710,2705,12
20240214,111500,1067001665,2710,2705,2710,2705,4
20240214,111400,1066990830,2710,2710,2710,2695,498
20240214,111300,1065648670,2700,2710,2710,2700,2410
20240214,111200,1059138670,2710,2705,2710,2705,52
20240214,111100,1058998000,2710,2705,2710,2705,198
20240214,111000,1058461970,2705,2700,2705,2695,526
20240214,110900,1057044195,2700,2700,2700,2700,937
20240214,110800,1054514295,2705,2700,2705,2700,56
20240214,110700,1054362960,2695,2700,2700,2695,600
20240214,110600,1052745355,2700,2700,2700,2695,761
20240214,110500,1050694280,2700,2700,2700,2700,1696
20240214,110400,1046115080,2695,2700,2700,2695,59
20240214,110300,1045956030,2700,2705,2705,2700,1290
20240214,110200,1042472975,2705,2705,2705,2705,355
20240214,110100,1041512700,2700,2705,2710,2700,298
20240214,110000,1040706780,2705,2705,2705,2705,148
20240214,105900,1040306440,2705,2700,2705,2700,1155
20240214,105800,1037187885,2705,2705,2705,2705,227
20240214,105700,1036573850,2705,2705,2705,2705,82
20240214,105600,1036352040,2705,2700,2705,2700,119
20240214,105500,1036030150,2705,2700,2705,2700,138
20240214,105400,1035656865,2705,2700,2705,2700,1003
20240214,105300,1032948750,2700,2700,2700,2700,557
20240214,105200,1031444850,2700,2700,2700,2700,0
20240214,105100,1031444850,2700,2700,2700,2700,4095
20240214,105000,1020388350,2700,2705,2705,2695,1263
20240214,104900,1016978205,2705,2705,2705,2705,5
20240214,104800,1016964680,2705,2705,2705,2705,44
20240214,104700,1016845660,2700,2700,2705,2695,5071
20240214,104600,1003158980,2700,2705,2705,2700,90
20240214,104500,1002915955,2705,2700,2705,2700,51
20240214,104400,1002778005,2700,2700,2700,2700,107
20240214,104300,1002489105,2705,2705,2705,2700,438
20240214,104200,1001306430,2705,2705,2705,2705,2
20240214,104100,1001301020,2705,2700,2705,2700,220
20240214,104000,1000706950,2700,2695,2700,2690,4167
20240214,103900,989496090,2695,2695,2695,2695,793
20240214,103800,987358955,2695,2695,2695,2695,13454
20240214,103700,951100425,2695,2700,2700,2695,191
20240214,103600,950585180,2695,2700,2700,2695,836
20240214,103500,948331855,2700,2700,2700,2700,1090
20240214,103400,945388855,2695,2705,2705,2695,413
20240214,103300,944273790,2700,2700,2700,2700,793
20240214,103200,942132690,2700,2705,2705,2700,13659
20240214,103100,905253365,2705,2705,2705,2705,4688
20240214,103000,892572325,2705,2705,2705,2700,164
20240214,102900,892129155,2705,2705,2705,2705,16
20240214,102800,892085875,2705,2705,2705,2700,3554
20240214,102700,882489805,2705,2705,2705,2705,42
20240214,102600,882376195,2700,2700,2700,2700,1498
20240214,102500,878331595,2705,2705,2705,2705,1
20240214,102400,878328890,2705,2700,2705,2700,280
20240214,102300,877571995,2705,2705,2720,2700,5324
20240214,102200,863166520,2705,2710,2715,2705,3009
20240214,102100,855026585,2715,2715,2715,2715,1
20240214,102000,855023870,2705,2710,2710,2705,6437
20240214,101900,837598600,2710,2715,2715,2710,2574
20240214,101800,830623005,2715,2715,2715,2715,0
20240214,101700,830623005,2715,2715,2715,2715,810
20240214,101600,828423855,2715,2715,2715,2715,8
20240214,101500,828402135,2715,2715,2715,2715,434
20240214,101400,827223825,2715,2710,2715,2710,302
20240214,101300,826404330,2710,2710,2710,2710,0
20240214,101200,826404330,2710,2710,2710,2710,18
20240214,101100,826355550,2715,2715,2715,2715,108
20240214,101000,826062330,2715,2715,2715,2715,81
20240214,100900,825842415,2715,2715,2715,2715,2
20240214,100800,825836985,2715,2710,2715,2710,478
20240214,100700,824539365,2710,2720,2720,2710,497
20240214,100600,823187995,2720,2720,2720,2720,121
20240214,100500,822858875,2720,2720,2720,2720,20
20240214,100400,822804475,2720,2710,2720,2710,431
20240214,100300,821636455,2710,2710,2710,2710,70
20240214,100200,821446755,2705,2720,2720,2705,1111
20240214,100100,818432750,2720,2725,2725,2710,3967
20240214,100000,807676810,2725,2720,2725,2715,3055
20240214,095900,799374190,2720,2715,2720,2710,165
20240214,095800,798926995,2705,2705,2705,2705,6
20240214,095700,798910765,2705,2715,2715,2705,60
20240214,095600,798748365,2715,2705,2715,2705,2494
20240214,095500,791990155,2705,2710,2715,2705,12066
20240214,095400,759328425,2715,2715,2715,2710,418
20240214,095300,758193625,2715,2715,2720,2715,6542
20240214,095200,740430465,2720,2720,2720,2720,430
20240214,095100,739260865,2720,2720,2720,2720,54
20240214,095000,739113985,2720,2725,2725,2720,1346
20240214,094900,735451150,2725,2725,2725,2720,2097
20240214,094800,729742265,2725,2720,2725,2715,3013
20240214,094700,721560960,2720,2725,2725,2720,5468
20240214,094600,706665720,2730,2725,2730,2725,437
20240214,094500,705474740,2725,2730,2730,2725,1527
20240214,094400,701313600,2730,2730,2730,2730,231
20240214,094300,700682970,2730,2725,2730,2720,8909
20240214,094200,676423450,2725,2725,2725,2725,1416
20240214,094100,672564850,2725,2735,2735,2715,223
20240214,094000,671959160,2715,2730,2735,2715,7263
20240214,093900,652185510,2730,2725,2730,2725,551
20240214,093800,650682285,2725,2725,2730,2720,1184
20240214,093700,647457635,2725,2725,2725,2725,1130
20240214,093600,644378385,2725,2720,2730,2720,663
20240214,093500,642572240,2720,2720,2720,2720,681
20240214,093400,640719920,2725,2720,2725,2720,827
20240214,093300,638468570,2715,2720,2720,2715,1104
20240214,093200,635470915,2720,2720,2720,2720,2159
20240214,093100,629598435,2720,2720,2720,2720,7027
20240214,093000,610484995,2720,2720,2725,2720,2236
20240214,092900,604396580,2720,2725,2725,2720,3561
20240214,092800,594699795,2725,2730,2740,2725,3383
20240214,092700,585472520,2730,2735,2735,2730,10602
20240214,092600,556498675,2740,2750,2750,2735,9006
20240214,092500,531805820,2750,2745,2750,2745,6847
20240214,092400,513008075,2745,2745,2745,2740,1112
20240214,092300,509957085,2745,2735,2745,2735,16165
20240214,092200,465659600,2735,2740,2740,2735,8706
20240214,092100,441817660,2740,2735,2740,2735,3700
20240214,092000,431684660,2735,2735,2735,2725,1245
20240214,091900,428282755,2735,2740,2740,2735,8837
20240214,091800,404078605,2740,2735,2740,2730,9701
20240214,091700,377547940,2735,2730,2735,2730,12212
20240214,091600,344158300,2730,2730,2735,2725,12471
20240214,091500,310117180,2730,2725,2730,2720,6290
20240214,091400,292961740,2725,2725,2725,2725,5
20240214,091300,292948115,2725,2720,2725,2720,1724
20240214,091200,288258470,2720,2720,2720,2720,1702
20240214,091100,283629030,2720,2725,2730,2720,7504
20240214,091000,263206290,2725,2720,2730,2720,7265
20240214,090900,243399305,2715,2720,2725,2715,4089
20240214,090800,232274900,2725,2710,2725,2710,17792
20240214,090700,183923765,2710,2705,2710,2705,4086
20240214,090600,172862805,2705,2700,2705,2700,1296
20240214,090500,169362125,2715,2700,2715,2700,7029
20240214,090400,150382715,2710,2710,2710,2700,1041
20240214,090300,147561850,2715,2705,2715,2700,5445
20240214,090200,132849935,2695,2700,2710,2695,1007
20240214,090100,130124750,2680,2675,2695,2670,11761
20240214,090000,98539200,2680,2690,2695,2670,36680