KissMeData/036620/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191900,22123706065,2735,2735,2735,2735,40417
20240214,191800,22123706065,2735,2735,2735,2735,0
20240214,191700,22123706065,2735,2735,2735,2735,0
20240214,191600,22123706065,2735,2735,2735,2735,0
20240214,191500,22123706065,2735,2735,2735,2735,0
20240214,191400,22123706065,2735,2735,2735,2735,0
20240214,191300,22123706065,2735,2735,2735,2735,0
20240214,191200,22123706065,2735,2735,2735,2735,0
20240214,191100,22123706065,2735,2735,2735,2735,0
20240214,191000,22123706065,2735,2735,2735,2735,0
20240214,190900,22123706065,2735,2735,2735,2735,0
20240214,190800,22123706065,2735,2735,2735,2735,0
20240214,190700,22123706065,2735,2735,2735,2735,0
20240214,190600,22123706065,2735,2735,2735,2735,0
20240214,190500,22123706065,2735,2735,2735,2735,0
20240214,190400,22123706065,2735,2735,2735,2735,0
20240214,190300,22123706065,2735,2735,2735,2735,0
20240214,190200,22123706065,2735,2735,2735,2735,0
20240214,190100,22123706065,2735,2735,2735,2735,0
20240214,190000,22123706065,2735,2735,2735,2735,0
20240214,185900,22123706065,2735,2735,2735,2735,0
20240214,185800,22123706065,2735,2735,2735,2735,0
20240214,185700,22123706065,2735,2735,2735,2735,0
20240214,185600,22123706065,2735,2735,2735,2735,0
20240214,185500,22123706065,2735,2735,2735,2735,0
20240214,185400,22123706065,2735,2735,2735,2735,0
20240214,185300,22123706065,2735,2735,2735,2735,0
20240214,185200,22123706065,2735,2735,2735,2735,0
20240214,185100,22123706065,2735,2735,2735,2735,0
20240214,185000,22123706065,2735,2735,2735,2735,0
20240214,184900,22123706065,2735,2735,2735,2735,40417
20240214,184800,22123706065,2735,2735,2735,2735,0
20240214,184700,22123706065,2735,2735,2735,2735,0
20240214,184600,22123706065,2735,2735,2735,2735,0
20240214,184500,22123706065,2735,2735,2735,2735,0
20240214,184400,22123706065,2735,2735,2735,2735,0
20240214,184300,22123706065,2735,2735,2735,2735,0
20240214,184200,22123706065,2735,2735,2735,2735,0
20240214,184100,22123706065,2735,2735,2735,2735,0
20240214,184000,22123706065,2735,2735,2735,2735,0
20240214,183900,22123706065,2735,2735,2735,2735,0
20240214,183800,22123706065,2735,2735,2735,2735,0
20240214,183700,22123706065,2735,2735,2735,2735,0
20240214,183600,22123706065,2735,2735,2735,2735,0
20240214,183500,22123706065,2735,2735,2735,2735,0
20240214,183400,22123706065,2735,2735,2735,2735,0
20240214,183300,22123706065,2735,2735,2735,2735,0
20240214,183200,22123706065,2735,2735,2735,2735,0
20240214,183100,22123706065,2735,2735,2735,2735,0
20240214,183000,22123706065,2735,2735,2735,2735,0
20240214,182900,22123706065,2735,2735,2735,2735,0
20240214,182800,22123706065,2735,2735,2735,2735,0
20240214,182700,22123706065,2735,2735,2735,2735,0
20240214,182600,22123706065,2735,2735,2735,2735,0
20240214,182500,22123706065,2735,2735,2735,2735,0
20240214,182400,22123706065,2735,2735,2735,2735,0
20240214,182300,22123706065,2735,2735,2735,2735,0
20240214,182200,22123706065,2735,2735,2735,2735,0
20240214,182100,22123706065,2735,2735,2735,2735,0
20240214,182000,22123706065,2735,2735,2735,2735,0
20240214,181900,22123706065,2735,2735,2735,2735,40417
20240214,181800,22123706065,2735,2735,2735,2735,0
20240214,181700,22123706065,2735,2735,2735,2735,0
20240214,181600,22123706065,2735,2735,2735,2735,0
20240214,181500,22123706065,2735,2735,2735,2735,0
20240214,181400,22123706065,2735,2735,2735,2735,0
20240214,181300,22123706065,2735,2735,2735,2735,0
20240214,181200,22123706065,2735,2735,2735,2735,0
20240214,181100,22123706065,2735,2735,2735,2735,0
20240214,181000,22123706065,2735,2735,2735,2735,0
20240214,180900,22123706065,2735,2735,2735,2735,0
20240214,180800,22123706065,2735,2735,2735,2735,0
20240214,180700,22123706065,2735,2735,2735,2735,0
20240214,180600,22123706065,2735,2735,2735,2735,0
20240214,180500,22123706065,2735,2735,2735,2735,0
20240214,180400,22123706065,2735,2735,2735,2735,0
20240214,180300,22123706065,2735,2735,2735,2735,0
20240214,180200,22123706065,2735,2735,2735,2735,0
20240214,180100,22123706065,2735,2735,2735,2735,0
20240214,180000,22123706065,2735,2735,2735,2735,0
20240214,175900,22123706065,2735,2735,2735,2735,0
20240214,175800,22123706065,2735,2735,2735,2735,0
20240214,175700,22123706065,2735,2735,2735,2735,0
20240214,175600,22123706065,2735,2735,2735,2735,0
20240214,175500,22123706065,2735,2735,2735,2735,0
20240214,175400,22123706065,2735,2735,2735,2735,0
20240214,175300,22123706065,2735,2735,2735,2735,0
20240214,175200,22123706065,2735,2735,2735,2735,0
20240214,175100,22123706065,2735,2735,2735,2735,0
20240214,175000,22123706065,2735,2735,2735,2735,0
20240214,174900,22123706065,2735,2735,2735,2735,40417
20240214,174800,22123706065,2735,2735,2735,2735,0
20240214,174700,22123706065,2735,2735,2735,2735,0
20240214,174600,22123706065,2735,2735,2735,2735,0
20240214,174500,22123706065,2735,2735,2735,2735,0
20240214,174400,22123706065,2735,2735,2735,2735,0
20240214,174300,22123706065,2735,2735,2735,2735,0
20240214,174200,22123706065,2735,2735,2735,2735,0
20240214,174100,22123706065,2735,2735,2735,2735,0
20240214,174000,22123706065,2735,2735,2735,2735,0
20240214,173900,22123706065,2735,2735,2735,2735,0
20240214,173800,22123706065,2735,2735,2735,2735,0
20240214,173700,22123706065,2735,2735,2735,2735,0
20240214,173600,22123706065,2735,2735,2735,2735,0
20240214,173500,22123706065,2735,2735,2735,2735,0
20240214,173400,22123706065,2735,2735,2735,2735,0
20240214,173300,22123706065,2735,2735,2735,2735,0
20240214,173200,22123706065,2735,2735,2735,2735,0
20240214,173100,22123706065,2735,2735,2735,2735,0
20240214,173000,22123706065,2735,2735,2735,2735,0
20240214,172900,22123706065,2735,2735,2735,2735,0
20240214,172800,22123706065,2735,2735,2735,2735,0
20240214,172700,22123706065,2735,2735,2735,2735,0
20240214,172600,22123706065,2735,2735,2735,2735,0
20240214,172500,22123706065,2735,2735,2735,2735,0
20240214,172400,22123706065,2735,2735,2735,2735,0
20240214,172300,22123706065,2735,2735,2735,2735,0
20240214,172200,22123706065,2735,2735,2735,2735,0
20240214,172100,22123706065,2735,2735,2735,2735,0
20240214,172000,22123706065,2735,2735,2735,2735,0
20240214,171900,22123706065,2735,2735,2735,2735,40417
20240214,171800,22123706065,2735,2735,2735,2735,0
20240214,171700,22123706065,2735,2735,2735,2735,0
20240214,171600,22123706065,2735,2735,2735,2735,0
20240214,171500,22123706065,2735,2735,2735,2735,0
20240214,171400,22123706065,2735,2735,2735,2735,0
20240214,171300,22123706065,2735,2735,2735,2735,0
20240214,171200,22123706065,2735,2735,2735,2735,0
20240214,171100,22123706065,2735,2735,2735,2735,0
20240214,171000,22123706065,2735,2735,2735,2735,0
20240214,170900,22123706065,2735,2735,2735,2735,0
20240214,170800,22123706065,2735,2735,2735,2735,0
20240214,170700,22123706065,2735,2735,2735,2735,0
20240214,170600,22123706065,2735,2735,2735,2735,0
20240214,170500,22123706065,2735,2735,2735,2735,0
20240214,170400,22123706065,2735,2735,2735,2735,0
20240214,170300,22123706065,2735,2735,2735,2735,0
20240214,170200,22123706065,2735,2735,2735,2735,0
20240214,170100,22123706065,2735,2735,2735,2735,0
20240214,170000,22123706065,2735,2735,2735,2735,0
20240214,165900,22123706065,2735,2735,2735,2735,0
20240214,165800,22123706065,2735,2735,2735,2735,0
20240214,165700,22123706065,2735,2735,2735,2735,0
20240214,165600,22123706065,2735,2735,2735,2735,0
20240214,165500,22123706065,2735,2735,2735,2735,0
20240214,165400,22123706065,2735,2735,2735,2735,0
20240214,165300,22123706065,2735,2735,2735,2735,0
20240214,165200,22123706065,2735,2735,2735,2735,0
20240214,165100,22123706065,2735,2735,2735,2735,0
20240214,165000,22123706065,2735,2735,2735,2735,0
20240214,164900,22123706065,2735,2735,2735,2735,40417
20240214,164800,22123706065,2735,2735,2735,2735,0
20240214,164700,22123706065,2735,2735,2735,2735,0
20240214,164600,22123706065,2735,2735,2735,2735,0
20240214,164500,22123706065,2735,2735,2735,2735,0
20240214,164400,22123706065,2735,2735,2735,2735,0
20240214,164300,22123706065,2735,2735,2735,2735,0
20240214,164200,22123706065,2735,2735,2735,2735,0
20240214,164100,22123706065,2735,2735,2735,2735,0
20240214,164000,22123706065,2735,2735,2735,2735,0
20240214,163900,22123706065,2735,2735,2735,2735,0
20240214,163800,22123706065,2735,2735,2735,2735,0
20240214,163700,22123706065,2735,2735,2735,2735,0
20240214,163600,22123706065,2735,2735,2735,2735,0
20240214,163500,22123706065,2735,2735,2735,2735,0
20240214,163400,22123706065,2735,2735,2735,2735,0
20240214,163300,22123706065,2735,2735,2735,2735,0
20240214,163200,22123706065,2735,2735,2735,2735,0
20240214,163100,22123706065,2735,2735,2735,2735,0
20240214,163000,22123706065,2735,2735,2735,2735,0
20240214,162900,22123706065,2735,2735,2735,2735,0
20240214,162800,22123706065,2735,2735,2735,2735,0
20240214,162700,22123706065,2735,2735,2735,2735,0
20240214,162600,22123706065,2735,2735,2735,2735,0
20240214,162500,22123706065,2735,2735,2735,2735,0
20240214,162400,22123706065,2735,2735,2735,2735,0
20240214,162300,22123706065,2735,2735,2735,2735,0
20240214,162200,22123706065,2735,2735,2735,2735,0
20240214,162100,22123706065,2735,2735,2735,2735,0
20240214,162000,22123706065,2735,2735,2735,2735,0
20240214,161900,22123706065,2735,2735,2735,2735,40417
20240214,161800,22123706065,2735,2735,2735,2735,0
20240214,161700,22123706065,2735,2735,2735,2735,0
20240214,161600,22123706065,2735,2735,2735,2735,0
20240214,161500,22123706065,2735,2735,2735,2735,0
20240214,161400,22123706065,2735,2735,2735,2735,0
20240214,161300,22123706065,2735,2735,2735,2735,0
20240214,161200,22123706065,2735,2735,2735,2735,0
20240214,161100,22123706065,2735,2735,2735,2735,0
20240214,161000,22123706065,2735,2735,2735,2735,0
20240214,160900,22123706065,2735,2735,2735,2735,0
20240214,160800,22123706065,2735,2735,2735,2735,0
20240214,160700,22123706065,2735,2735,2735,2735,0
20240214,160600,22123706065,2735,2735,2735,2735,0
20240214,160500,22123706065,2735,2735,2735,2735,0
20240214,160400,22123706065,2735,2735,2735,2735,0
20240214,160300,22123706065,2735,2735,2735,2735,0
20240214,160200,22123706065,2735,2735,2735,2735,0
20240214,160100,22123706065,2735,2735,2735,2735,0
20240214,160000,22123706065,2735,2735,2735,2735,0
20240214,155900,22123706065,2735,2735,2735,2735,0
20240214,155800,22123706065,2735,2735,2735,2735,0
20240214,155700,22123706065,2735,2735,2735,2735,0
20240214,155600,22123706065,2735,2735,2735,2735,0
20240214,155500,22123706065,2735,2735,2735,2735,0
20240214,155400,22123706065,2735,2735,2735,2735,0
20240214,155300,22123706065,2735,2735,2735,2735,0
20240214,155200,22123706065,2735,2735,2735,2735,0
20240214,155100,22123706065,2735,2735,2735,2735,0
20240214,155000,22123706065,2735,2735,2735,2735,0
20240214,154900,22123706065,2735,2735,2735,2735,40417
20240214,154800,22123706065,2735,2735,2735,2735,0
20240214,154700,22123706065,2735,2735,2735,2735,0
20240214,154600,22123706065,2735,2735,2735,2735,0
20240214,154500,22123706065,2735,2735,2735,2735,0
20240214,154400,22123706065,2735,2735,2735,2735,0
20240214,154300,22123706065,2735,2735,2735,2735,0
20240214,154200,22123706065,2735,2735,2735,2735,0
20240214,154100,22123706065,2735,2735,2735,2735,0
20240214,154000,22123706065,2735,2735,2735,2735,0
20240214,153900,22123706065,2735,2735,2735,2735,0
20240214,153800,22123706065,2735,2735,2735,2735,0
20240214,153700,22123706065,2735,2735,2735,2735,0
20240214,153600,22123706065,2735,2735,2735,2735,0
20240214,153500,22123706065,2735,2735,2735,2735,0
20240214,153400,22123706065,2735,2735,2735,2735,0
20240214,153300,22123706065,2735,2735,2735,2735,0
20240214,153200,22123706065,2735,2735,2735,2735,0
20240214,153100,22123706065,2735,2735,2735,2735,0
20240214,153000,22123706065,2735,2735,2735,2735,40417
20240214,152900,22013165570,2725,2725,2725,2725,0
20240214,152800,22013165570,2725,2725,2725,2725,0
20240214,152700,22013165570,2725,2725,2725,2725,0
20240214,152600,22013165570,2725,2725,2725,2725,0
20240214,152500,22013165570,2725,2725,2725,2725,0
20240214,152400,22013165570,2725,2725,2725,2725,0
20240214,152300,22013165570,2725,2725,2725,2725,0
20240214,152200,22013165570,2725,2725,2725,2725,0
20240214,152100,22013165570,2725,2725,2725,2725,0
20240214,152000,22013165570,2725,2725,2725,2725,0
20240214,151900,22013165570,2725,2715,2725,2715,10244
20240214,151800,21985287100,2715,2715,2725,2715,4804
20240214,151700,21972221830,2720,2715,2720,2710,3963
20240214,151600,21961450310,2715,2705,2720,2700,17098
20240214,151500,21915092790,2700,2705,2705,2700,10171
20240214,151400,21887582350,2705,2705,2705,2700,2455
20240214,151300,21880941630,2710,2705,2710,2700,9237
20240214,151200,21855951385,2705,2710,2710,2705,8355
20240214,151100,21833346260,2710,2710,2710,2705,2404
20240214,151000,21826835975,2710,2710,2710,2705,1322
20240214,150900,21823259645,2710,2710,2715,2705,10563
20240214,150800,21794664375,2705,2710,2710,2705,5387
20240214,150700,21780068545,2710,2715,2715,2705,4061
20240214,150600,21769064730,2715,2710,2715,2710,925
20240214,150500,21766556430,2710,2710,2710,2710,2651
20240214,150400,21759372220,2710,2710,2710,2710,7715
20240214,150300,21738464570,2710,2710,2710,2705,2767
20240214,150200,21730971710,2710,2705,2710,2705,106
20240214,150100,21730684600,2705,2705,2710,2705,2234
20240214,150000,21724636530,2710,2700,2710,2700,8188
20240214,145900,21702494210,2705,2705,2705,2700,1639
20240214,145800,21698065325,2705,2700,2705,2700,3286
20240214,145700,21689192615,2700,2710,2710,2700,4866
20240214,145600,21676031350,2710,2715,2715,2705,1117
20240214,145500,21673005310,2715,2705,2715,2705,2199
20240214,145400,21667049975,2710,2710,2710,2705,6171
20240214,145300,21650338565,2710,2710,2710,2705,2850
20240214,145200,21642620235,2710,2710,2710,2710,3952
20240214,145100,21631910315,2710,2710,2710,2705,5326
20240214,145000,21617476945,2710,2705,2710,2705,3429
20240214,144900,21608199500,2705,2705,2710,2705,2549
20240214,144800,21601295205,2710,2710,2710,2705,926
20240214,144700,21598787520,2710,2710,2710,2710,2335
20240214,144600,21592459670,2710,2710,2715,2710,1765
20240214,144500,21587676420,2710,2705,2710,2705,5460
20240214,144400,21572887065,2705,2705,2710,2705,1188
20240214,144300,21569670385,2710,2715,2715,2710,2964
20240214,144200,21561636950,2710,2710,2710,2710,2205
20240214,144100,21555661400,2715,2715,2715,2710,1337
20240214,144000,21552034080,2715,2710,2715,2710,1891
20240214,143900,21546904255,2710,2715,2715,2710,2606
20240214,143800,21539841310,2715,2715,2715,2710,953
20240214,143700,21537256830,2715,2710,2715,2710,2364
20240214,143600,21530847310,2715,2705,2715,2705,2117
20240214,143500,21525113785,2705,2705,2705,2700,2445
20240214,143400,21518507365,2705,2710,2710,2705,5961
20240214,143300,21502382855,2710,2705,2710,2705,736
20240214,143200,21500391425,2705,2705,2705,2705,1080
20240214,143100,21497470025,2705,2710,2710,2705,2253
20240214,143000,21491371440,2710,2705,2710,2705,9711
20240214,142900,21465095645,2705,2705,2710,2705,8388
20240214,142800,21442403105,2710,2715,2715,2710,11962
20240214,142700,21409982580,2710,2715,2715,2710,2023
20240214,142600,21404495825,2715,2710,2715,2710,922
20240214,142500,21401996205,2705,2715,2720,2705,6928
20240214,142400,21383202170,2720,2730,2730,2715,7125
20240214,142300,21363824540,2720,2725,2730,2720,2612
20240214,142200,21356701650,2720,2730,2730,2720,1661
20240214,142100,21352175595,2725,2725,2730,2720,4573
20240214,142000,21339726285,2720,2725,2730,2720,2533
20240214,141900,21332823765,2725,2720,2735,2720,12641
20240214,141800,21298353445,2720,2725,2725,2715,2308
20240214,141700,21292075345,2715,2720,2730,2710,9770
20240214,141600,21265476680,2710,2715,2720,2705,15508
20240214,141500,21223422220,2715,2705,2715,2705,2879
20240214,141400,21215623525,2705,2710,2710,2705,946
20240214,141300,21213063830,2710,2710,2710,2705,3714
20240214,141200,21202999075,2710,2715,2715,2710,1062
20240214,141100,21200120285,2715,2710,2715,2710,5983
20240214,141000,21183888070,2705,2710,2715,2705,6263
20240214,140900,21166927105,2715,2710,2715,2710,1421
20240214,140800,21163076190,2710,2710,2710,2710,6599
20240214,140700,21145192900,2710,2705,2710,2705,3221
20240214,140600,21136477595,2705,2705,2710,2705,2116
20240214,140500,21130749685,2710,2705,2710,2705,770
20240214,140400,21128665905,2705,2710,2710,2705,1717
20240214,140300,21124018535,2705,2700,2705,2695,8336
20240214,140200,21101490085,2700,2695,2705,2695,7826
20240214,140100,21080358025,2695,2700,2700,2695,9926
20240214,140000,21053594065,2700,2695,2700,2695,3131
20240214,135900,21045145575,2700,2705,2705,2695,8156
20240214,135800,21023124445,2705,2730,2730,2700,77766
20240214,135700,20812652160,2730,2725,2730,2725,2586
20240214,135600,20805605140,2720,2735,2735,2720,8082
20240214,135500,20783575075,2730,2735,2745,2730,5233
20240214,135400,20769238490,2735,2745,2745,2735,4625
20240214,135300,20756569565,2740,2750,2750,2740,5508
20240214,135200,20741449765,2740,2745,2755,2735,12023
20240214,135100,20708446760,2740,2735,2745,2730,8034
20240214,135000,20686435755,2730,2725,2740,2725,6929
20240214,134900,20667490170,2730,2725,2730,2725,6674
20240214,134800,20649294995,2725,2720,2725,2720,1138
20240214,134700,20646194610,2720,2720,2725,2720,5562
20240214,134600,20631064970,2720,2720,2720,2715,1713
20240214,134500,20626410700,2720,2720,2725,2720,2807
20240214,134400,20618770290,2725,2720,2725,2720,1174
20240214,134300,20615575600,2720,2715,2720,2715,2563
20240214,134200,20608608835,2715,2710,2715,2710,7205
20240214,134100,20589070030,2710,2715,2720,2710,4052
20240214,134000,20578071350,2710,2715,2715,2710,13055
20240214,133900,20542687350,2715,2720,2720,2715,6919
20240214,133800,20523900555,2720,2715,2720,2715,6684
20240214,133700,20505728420,2715,2720,2720,2715,2770
20240214,133600,20498199705,2720,2720,2720,2715,2032
20240214,133500,20492677620,2720,2715,2720,2715,4584
20240214,133400,20480227675,2715,2715,2720,2715,5336
20240214,133300,20465737925,2715,2715,2715,2710,3407
20240214,133200,20456497205,2710,2715,2715,2710,3680
20240214,133100,20446512915,2710,2720,2720,2710,8690
20240214,133000,20422957140,2715,2710,2725,2710,8355
20240214,132900,20400280715,2715,2720,2725,2705,37622
20240214,132800,20298193255,2725,2725,2725,2720,4625
20240214,132700,20285610660,2725,2720,2725,2720,1797
20240214,132600,20280719805,2725,2720,2725,2720,13109
20240214,132500,20245041635,2720,2720,2725,2720,4564
20240214,132400,20232627490,2720,2725,2725,2720,20994
20240214,132300,20175483735,2725,2740,2740,2725,18682
20240214,132200,20124499825,2735,2735,2740,2735,5293
20240214,132100,20110023425,2740,2745,2745,2730,13457
20240214,132000,20073230250,2740,2750,2750,2740,3040
20240214,131900,20064899575,2740,2745,2750,2735,12143
20240214,131800,20031618900,2740,2750,2750,2740,4801
20240214,131700,20018437775,2745,2755,2755,2745,5858
20240214,131600,20002332835,2750,2755,2765,2750,12244
20240214,131500,19968581280,2750,2755,2755,2750,3935
20240214,131400,19957749665,2750,2755,2755,2745,8573
20240214,131300,19934152365,2750,2755,2755,2745,12237
20240214,131200,19900500380,2750,2745,2755,2740,5231
20240214,131100,19886119195,2740,2750,2755,2740,10277
20240214,131000,19857855475,2740,2730,2750,2730,10665
20240214,130900,19828616745,2740,2735,2740,2730,1102
20240214,130800,19825600560,2735,2735,2735,2730,2478
20240214,130700,19818835035,2735,2730,2740,2730,1136
20240214,130600,19815728270,2740,2735,2740,2730,1990
20240214,130500,19810283315,2730,2730,2735,2725,4362
20240214,130400,19798373140,2730,2730,2735,2730,2579
20240214,130300,19791332365,2730,2730,2735,2725,5471
20240214,130200,19776411540,2725,2730,2735,2725,7180
20240214,130100,19756842140,2730,2730,2735,2725,4567
20240214,130000,19744376010,2730,2730,2735,2730,2844
20240214,125900,19736608800,2730,2730,2735,2730,3303
20240214,125800,19727584480,2730,2735,2735,2730,760
20240214,125700,19725509625,2735,2735,2735,2730,2708
20240214,125600,19718113320,2735,2735,2740,2730,2365
20240214,125500,19711652520,2740,2735,2740,2730,1609
20240214,125400,19707253770,2735,2735,2740,2730,4739
20240214,125300,19694296320,2735,2725,2735,2720,5291
20240214,125200,19679877425,2725,2730,2730,2720,5379
20240214,125100,19665219165,2725,2730,2730,2725,17493
20240214,125000,19617550095,2725,2730,2735,2725,3411
20240214,124900,19608238510,2735,2730,2735,2730,1933
20240214,124800,19602959505,2735,2730,2735,2725,4537
20240214,124700,19590579560,2730,2735,2735,2725,789
20240214,124600,19588427825,2735,2735,2735,2725,3349
20240214,124500,19579284695,2735,2735,2735,2730,17732
20240214,124400,19530876030,2730,2735,2740,2730,17598
20240214,124300,19482758940,2740,2745,2745,2735,5747
20240214,124200,19467010705,2745,2740,2745,2740,1258
20240214,124100,19463563560,2740,2745,2745,2740,8326
20240214,124000,19440744810,2745,2740,2750,2740,2223
20240214,123900,19434646380,2745,2745,2750,2740,1599
20240214,123800,19430258850,2745,2745,2745,2740,394
20240214,123700,19429177575,2745,2745,2750,2745,5219
20240214,123600,19414849440,2745,2755,2760,2745,10326
20240214,123500,19386436610,2760,2755,2760,2755,708
20240214,123400,19384484975,2755,2760,2760,2755,1719
20240214,123300,19379746935,2760,2760,2760,2755,409
20240214,123200,19378619120,2765,2750,2765,2745,3844
20240214,123100,19368018305,2745,2750,2755,2745,1634
20240214,123000,19363531395,2750,2755,2755,2740,19891
20240214,122900,19308863525,2755,2755,2760,2755,3348
20240214,122800,19299634890,2755,2760,2765,2750,6517
20240214,122700,19281675110,2755,2755,2765,2750,5926
20240214,122600,19265329560,2755,2755,2760,2750,2391
20240214,122500,19258750910,2760,2760,2760,2750,4054
20240214,122400,19247573190,2760,2760,2770,2760,9291
20240214,122300,19221912345,2760,2750,2760,2750,5738
20240214,122200,19206094995,2745,2750,2755,2745,3494
20240214,122100,19196491235,2750,2750,2750,2745,8526
20240214,122000,19173076295,2755,2755,2765,2755,8601
20240214,121900,19149370440,2755,2745,2755,2745,6641
20240214,121800,19131117010,2745,2745,2750,2740,4427
20240214,121700,19118964860,2750,2740,2755,2740,1231
20240214,121600,19115583310,2745,2740,2755,2740,1974
20240214,121500,19110165320,2740,2730,2755,2725,13434
20240214,121400,19073428640,2730,2740,2740,2730,6885
20240214,121300,19054619510,2735,2730,2740,2730,5819
20240214,121200,19038721320,2730,2735,2740,2730,12236
20240214,121100,19005268670,2735,2730,2735,2725,12475
20240214,121000,18971234345,2735,2735,2735,2725,11481
20240214,120900,18939875245,2730,2730,2740,2725,25734
20240214,120800,18869671125,2730,2755,2760,2725,43527
20240214,120700,18750470695,2750,2765,2770,2750,20177
20240214,120600,18694920630,2765,2760,2765,2755,5719
20240214,120500,18679129685,2760,2765,2765,2760,8064
20240214,120400,18656872505,2760,2765,2775,2760,4869
20240214,120300,18643410275,2775,2780,2780,2765,4423
20240214,120200,18631156475,2780,2775,2780,2770,11377
20240214,120100,18599619775,2775,2765,2775,2755,8823
20240214,120000,18575212200,2755,2760,2770,2755,9294
20240214,115900,18549537065,2765,2765,2770,2755,3552
20240214,115800,18539728505,2760,2755,2765,2755,7652
20240214,115700,18518607695,2760,2760,2770,2755,4479
20240214,115600,18506235290,2765,2760,2765,2755,6861
20240214,115500,18487326155,2765,2760,2765,2755,7953
20240214,115400,18465388270,2760,2770,2770,2760,5566
20240214,115300,18450004535,2770,2760,2770,2750,17027
20240214,115200,18403079200,2755,2765,2765,2755,9615
20240214,115100,18376573510,2765,2755,2765,2755,3820
20240214,115000,18366027990,2760,2760,2765,2755,7485
20240214,114900,18345388015,2760,2770,2770,2755,16982
20240214,114800,18298483235,2765,2780,2780,2765,16042
20240214,114700,18253994895,2775,2780,2785,2775,8180
20240214,114600,18231263685,2775,2785,2785,2770,13196
20240214,114500,18194619265,2785,2780,2790,2775,5757
20240214,114400,18178601585,2780,2770,2780,2765,7872
20240214,114300,18156790085,2765,2775,2775,2755,17096
20240214,114200,18109587695,2770,2780,2785,2770,6251
20240214,114100,18092234110,2785,2785,2795,2780,9225
20240214,114000,18066573140,2795,2785,2800,2785,29845
20240214,113900,17983270910,2790,2780,2790,2780,5202
20240214,113800,17968784135,2785,2760,2795,2760,18103
20240214,113700,17918506260,2765,2760,2765,2755,17488
20240214,113600,17870288465,2765,2770,2770,2760,24463
20240214,113500,17802737075,2765,2780,2780,2765,20044
20240214,113400,17747228570,2780,2770,2780,2770,4173
20240214,113300,17735653275,2775,2780,2780,2770,15524
20240214,113200,17692612065,2780,2780,2800,2780,6913
20240214,113100,17673378765,2795,2795,2800,2780,13324
20240214,113000,17636213880,2795,2805,2815,2795,13527
20240214,112900,17598256935,2810,2800,2810,2795,12528
20240214,112800,17563132225,2795,2795,2815,2790,28755
20240214,112700,17482568745,2800,2800,2800,2790,10505
20240214,112600,17453180960,2795,2805,2805,2790,14976
20240214,112500,17411332580,2805,2785,2810,2780,11885
20240214,112400,17378103980,2780,2780,2785,2775,9359
20240214,112300,17352074380,2780,2770,2780,2770,6347
20240214,112200,17334475115,2770,2785,2790,2770,48198
20240214,112100,17200754560,2790,2785,2790,2785,6710
20240214,112000,17182058880,2790,2795,2800,2785,8868
20240214,111900,17157293465,2795,2795,2800,2790,9305
20240214,111800,17131299420,2800,2790,2800,2775,12827
20240214,111700,17095594225,2790,2790,2795,2775,37450
20240214,111600,16991390930,2790,2800,2800,2790,19727
20240214,111500,16936302475,2795,2810,2815,2795,38005
20240214,111400,16829848750,2810,2820,2820,2800,22123
20240214,111300,16767743105,2820,2815,2820,2815,9077
20240214,111200,16742168435,2815,2825,2825,2815,12969
20240214,111100,16705600410,2820,2815,2825,2810,13296
20240214,111000,16668151535,2810,2815,2815,2795,54571
20240214,110900,16515208415,2810,2810,2820,2810,23743
20240214,110800,16448403930,2810,2820,2830,2810,26689
20240214,110700,16373194105,2825,2825,2825,2810,19216
20240214,110600,16319054575,2820,2815,2825,2810,28552
20240214,110500,16238575710,2820,2790,2820,2785,43931
20240214,110400,16115351890,2785,2770,2790,2770,12669
20240214,110300,16080107025,2780,2780,2785,2770,24816
20240214,110200,16011233130,2780,2780,2795,2775,50627
20240214,110100,15870471965,2785,2810,2810,2780,44234
20240214,110000,15747035110,2805,2810,2815,2805,28568
20240214,105900,15666797765,2815,2815,2825,2805,48027
20240214,105800,15531518160,2815,2810,2825,2800,51012
20240214,105700,15387972660,2810,2800,2820,2790,44295
20240214,105600,15263664625,2795,2795,2800,2765,67269
20240214,105500,15076653595,2800,2795,2820,2795,68309
20240214,105400,14885191100,2795,2815,2825,2785,110199
20240214,105300,14576496670,2820,2840,2860,2805,169367
20240214,105200,14098000340,2840,2900,2900,2830,185454
20240214,105100,13567152495,2895,2900,2940,2890,238185
20240214,105000,12871900730,2895,2895,2925,2880,200534
20240214,104900,12290177555,2895,2865,2900,2860,149926
20240214,104800,11857317030,2875,2850,2880,2850,94319
20240214,104700,11586483245,2865,2850,2865,2840,63179
20240214,104600,11406147105,2850,2845,2860,2845,52777
20240214,104500,11255526525,2850,2870,2875,2840,80278
20240214,104400,11025919835,2865,2845,2870,2830,68578
20240214,104300,10830120550,2845,2835,2855,2825,22512
20240214,104200,10766211600,2835,2850,2850,2820,66464
20240214,104100,10577789790,2850,2870,2885,2820,159606
20240214,104000,10122406385,2870,2890,2895,2850,155398
20240214,103900,9676532135,2885,2865,2900,2820,399666
20240214,103800,8530865830,2860,2760,2875,2750,292694
20240214,103700,7703581860,2760,2740,2765,2730,19808
20240214,103600,7649239775,2735,2745,2750,2735,8749
20240214,103500,7625244485,2750,2755,2765,2745,22613
20240214,103400,7563042550,2755,2740,2765,2735,37994
20240214,103300,7458482030,2745,2725,2750,2725,23007
20240214,103200,7395487155,2725,2715,2725,2710,52978
20240214,103100,7251777345,2715,2715,2720,2710,23364
20240214,103000,7188320330,2720,2720,2725,2715,20938
20240214,102900,7131335700,2720,2725,2725,2715,15318
20240214,102800,7089645025,2730,2740,2740,2720,25479
20240214,102700,7020156940,2740,2715,2745,2715,24183
20240214,102600,6954206675,2720,2730,2735,2715,48512
20240214,102500,6822150175,2735,2735,2740,2725,39085
20240214,102400,6715458090,2735,2750,2760,2730,52588
20240214,102300,6571412555,2750,2735,2775,2730,39103
20240214,102200,6463772695,2735,2730,2735,2720,55536
20240214,102100,6312337035,2730,2745,2770,2730,40288
20240214,102000,6201633310,2750,2745,2755,2720,54484
20240214,101900,6052583850,2740,2745,2780,2740,77414
20240214,101800,5839295750,2740,2775,2785,2735,121138
20240214,101700,5504925355,2775,2830,2850,2755,194427
20240214,101600,4958425080,2820,2790,2830,2780,200322
20240214,101500,4396468310,2790,2745,2820,2740,241714
20240214,101400,3725164595,2745,2730,2750,2720,51939
20240214,101300,3583403575,2725,2760,2770,2705,164215
20240214,101200,3134016760,2760,2830,2835,2740,369847
20240214,101100,2101184050,2785,2785,2785,2785,0
20240214,101000,2101184050,2785,2785,2785,2785,0
20240214,100900,2101184050,2785,2645,2785,2645,208799
20240214,100800,1531289515,2640,2655,2655,2625,75040
20240214,100700,1333019075,2670,2600,2670,2595,64227
20240214,100600,1163523470,2595,2610,2620,2590,31444
20240214,100500,1081621535,2615,2610,2620,2605,13486
20240214,100400,1046367410,2610,2625,2630,2600,47835
20240214,100300,921511345,2630,2625,2690,2615,114860
20240214,100200,616453205,2620,2575,2630,2560,138991
20240214,100100,254136695,2570,2535,2600,2530,18110
20240214,100000,207584775,2540,2540,2540,2540,1
20240214,095900,207582235,2540,2540,2540,2540,14
20240214,095800,207546675,2530,2540,2540,2530,1969
20240214,095700,202557275,2545,2545,2545,2545,0
20240214,095600,202557275,2545,2545,2545,2545,7
20240214,095500,202539460,2545,2545,2545,2540,932
20240214,095400,200170120,2540,2540,2540,2540,522
20240214,095300,198844240,2540,2535,2540,2535,524
20240214,095200,197514600,2535,2530,2535,2530,1775
20240214,095100,193018850,2535,2535,2535,2535,0
20240214,095000,193018850,2535,2535,2535,2535,4
20240214,094900,193008710,2535,2535,2535,2535,48
20240214,094800,192887030,2535,2535,2535,2535,0
20240214,094700,192887030,2535,2535,2535,2535,1283
20240214,094600,189634625,2535,2535,2535,2535,10
20240214,094500,189609275,2535,2535,2535,2535,667
20240214,094400,187918430,2540,2540,2540,2535,33
20240214,094300,187834650,2540,2530,2540,2530,4226
20240214,094200,177130820,2530,2530,2535,2530,152
20240214,094100,176746160,2530,2535,2535,2530,310
20240214,094000,175960710,2530,2535,2535,2530,1066
20240214,093900,173262875,2535,2530,2535,2530,458
20240214,093800,172104130,2530,2530,2535,2530,2709
20240214,093700,165250195,2530,2530,2530,2525,193
20240214,093600,164761985,2525,2520,2525,2520,708
20240214,093500,162974445,2525,2525,2525,2525,1031
20240214,093400,160371170,2525,2520,2525,2520,175
20240214,093300,159930115,2520,2520,2520,2515,488
20240214,093200,158700515,2515,2515,2515,2515,116
20240214,093100,158408775,2515,2520,2520,2515,434
20240214,093000,157315755,2515,2515,2515,2515,32
20240214,092900,157235275,2515,2515,2515,2515,200
20240214,092800,156732275,2515,2510,2515,2510,769
20240214,092700,154799810,2510,2515,2515,2510,236
20240214,092600,154206350,2510,2515,2515,2510,6953
20240214,092500,136720720,2520,2520,2520,2520,4781
20240214,092400,124672600,2520,2520,2525,2515,1473
20240214,092300,120960790,2520,2515,2520,2515,57
20240214,092200,120817310,2515,2520,2520,2515,159
20240214,092100,120416875,2515,2520,2525,2515,8909
20240214,092000,97981200,2520,2525,2525,2520,341
20240214,091900,97120255,2520,2520,2525,2520,44
20240214,091800,97009315,2520,2520,2520,2520,32
20240214,091700,96928675,2525,2520,2525,2520,1233
20240214,091600,93816510,2520,2520,2525,2520,585
20240214,091500,92341125,2520,2515,2520,2515,722
20240214,091400,90522800,2515,2520,2520,2515,90
20240214,091300,90296265,2520,2515,2520,2515,217
20240214,091200,89749590,2520,2520,2520,2510,338
20240214,091100,88898335,2515,2515,2525,2510,7655
20240214,091000,69629745,2515,2525,2525,2515,3507
20240214,090900,60794925,2520,2525,2525,2520,49
20240214,090800,60671440,2525,2525,2525,2520,832
20240214,090700,58571160,2520,2525,2525,2520,1503
20240214,090600,54777915,2530,2525,2530,2525,239
20240214,090500,54173410,2525,2520,2525,2520,889
20240214,090400,51928900,2520,2530,2530,2520,388
20240214,090300,50951020,2535,2530,2535,2525,626
20240214,090200,49367220,2520,2515,2530,2515,2345
20240214,090100,43459130,2515,2520,2525,2515,10106
20240214,090000,17995905,2520,2535,2540,2520,7108