KissMeData/000880/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,183200,14873461750,29400,29400,29400,29400,7097
20240214,183100,14873461750,29400,29400,29400,29400,0
20240214,183000,14873461750,29400,29400,29400,29400,0
20240214,182900,14873461750,29400,29400,29400,29400,0
20240214,182800,14873461750,29400,29400,29400,29400,0
20240214,182700,14873461750,29400,29400,29400,29400,0
20240214,182600,14873461750,29400,29400,29400,29400,0
20240214,182500,14873461750,29400,29400,29400,29400,0
20240214,182400,14873461750,29400,29400,29400,29400,0
20240214,182300,14873461750,29400,29400,29400,29400,0
20240214,182200,14873461750,29400,29400,29400,29400,0
20240214,182100,14873461750,29400,29400,29400,29400,0
20240214,182000,14873461750,29400,29400,29400,29400,0
20240214,181900,14873461750,29400,29400,29400,29400,0
20240214,181800,14873461750,29400,29400,29400,29400,0
20240214,181700,14873461750,29400,29400,29400,29400,0
20240214,181600,14873461750,29400,29400,29400,29400,0
20240214,181500,14873461750,29400,29400,29400,29400,0
20240214,181400,14873461750,29400,29400,29400,29400,0
20240214,181300,14873461750,29400,29400,29400,29400,0
20240214,181200,14873461750,29400,29400,29400,29400,0
20240214,181100,14873461750,29400,29400,29400,29400,0
20240214,181000,14873461750,29400,29400,29400,29400,0
20240214,180900,14873461750,29400,29400,29400,29400,0
20240214,180800,14873461750,29400,29400,29400,29400,0
20240214,180700,14873461750,29400,29400,29400,29400,0
20240214,180600,14873461750,29400,29400,29400,29400,0
20240214,180500,14873461750,29400,29400,29400,29400,0
20240214,180400,14873461750,29400,29400,29400,29400,0
20240214,180300,14873461750,29400,29400,29400,29400,0
20240214,180200,14873461750,29400,29400,29400,29400,7097
20240214,180100,14873461750,29400,29400,29400,29400,0
20240214,180000,14873461750,29400,29400,29400,29400,0
20240214,175900,14873461750,29400,29400,29400,29400,0
20240214,175800,14873461750,29400,29400,29400,29400,0
20240214,175700,14873461750,29400,29400,29400,29400,0
20240214,175600,14873461750,29400,29400,29400,29400,0
20240214,175500,14873461750,29400,29400,29400,29400,0
20240214,175400,14873461750,29400,29400,29400,29400,0
20240214,175300,14873461750,29400,29400,29400,29400,0
20240214,175200,14873461750,29400,29400,29400,29400,0
20240214,175100,14873461750,29400,29400,29400,29400,0
20240214,175000,14873461750,29400,29400,29400,29400,0
20240214,174900,14873461750,29400,29400,29400,29400,0
20240214,174800,14873461750,29400,29400,29400,29400,0
20240214,174700,14873461750,29400,29400,29400,29400,0
20240214,174600,14873461750,29400,29400,29400,29400,0
20240214,174500,14873461750,29400,29400,29400,29400,0
20240214,174400,14873461750,29400,29400,29400,29400,0
20240214,174300,14873461750,29400,29400,29400,29400,0
20240214,174200,14873461750,29400,29400,29400,29400,0
20240214,174100,14873461750,29400,29400,29400,29400,0
20240214,174000,14873461750,29400,29400,29400,29400,0
20240214,173900,14873461750,29400,29400,29400,29400,0
20240214,173800,14873461750,29400,29400,29400,29400,0
20240214,173700,14873461750,29400,29400,29400,29400,0
20240214,173600,14873461750,29400,29400,29400,29400,0
20240214,173500,14873461750,29400,29400,29400,29400,0
20240214,173400,14873461750,29400,29400,29400,29400,0
20240214,173300,14873461750,29400,29400,29400,29400,0
20240214,173200,14873461750,29400,29400,29400,29400,7097
20240214,173100,14873461750,29400,29400,29400,29400,0
20240214,173000,14873461750,29400,29400,29400,29400,0
20240214,172900,14873461750,29400,29400,29400,29400,0
20240214,172800,14873461750,29400,29400,29400,29400,0
20240214,172700,14873461750,29400,29400,29400,29400,0
20240214,172600,14873461750,29400,29400,29400,29400,0
20240214,172500,14873461750,29400,29400,29400,29400,0
20240214,172400,14873461750,29400,29400,29400,29400,0
20240214,172300,14873461750,29400,29400,29400,29400,0
20240214,172200,14873461750,29400,29400,29400,29400,0
20240214,172100,14873461750,29400,29400,29400,29400,0
20240214,172000,14873461750,29400,29400,29400,29400,0
20240214,171900,14873461750,29400,29400,29400,29400,0
20240214,171800,14873461750,29400,29400,29400,29400,0
20240214,171700,14873461750,29400,29400,29400,29400,0
20240214,171600,14873461750,29400,29400,29400,29400,0
20240214,171500,14873461750,29400,29400,29400,29400,0
20240214,171400,14873461750,29400,29400,29400,29400,0
20240214,171300,14873461750,29400,29400,29400,29400,0
20240214,171200,14873461750,29400,29400,29400,29400,0
20240214,171100,14873461750,29400,29400,29400,29400,0
20240214,171000,14873461750,29400,29400,29400,29400,0
20240214,170900,14873461750,29400,29400,29400,29400,0
20240214,170800,14873461750,29400,29400,29400,29400,0
20240214,170700,14873461750,29400,29400,29400,29400,0
20240214,170600,14873461750,29400,29400,29400,29400,0
20240214,170500,14873461750,29400,29400,29400,29400,0
20240214,170400,14873461750,29400,29400,29400,29400,0
20240214,170300,14873461750,29400,29400,29400,29400,0
20240214,170200,14873461750,29400,29400,29400,29400,7097
20240214,170100,14873461750,29400,29400,29400,29400,0
20240214,170000,14873461750,29400,29400,29400,29400,0
20240214,165900,14873461750,29400,29400,29400,29400,0
20240214,165800,14873461750,29400,29400,29400,29400,0
20240214,165700,14873461750,29400,29400,29400,29400,0
20240214,165600,14873461750,29400,29400,29400,29400,0
20240214,165500,14873461750,29400,29400,29400,29400,0
20240214,165400,14873461750,29400,29400,29400,29400,0
20240214,165300,14873461750,29400,29400,29400,29400,0
20240214,165200,14873461750,29400,29400,29400,29400,0
20240214,165100,14873461750,29400,29400,29400,29400,0
20240214,165000,14873461750,29400,29400,29400,29400,0
20240214,164900,14873461750,29400,29400,29400,29400,0
20240214,164800,14873461750,29400,29400,29400,29400,0
20240214,164700,14873461750,29400,29400,29400,29400,0
20240214,164600,14873461750,29400,29400,29400,29400,0
20240214,164500,14873461750,29400,29400,29400,29400,0
20240214,164400,14873461750,29400,29400,29400,29400,0
20240214,164300,14873461750,29400,29400,29400,29400,0
20240214,164200,14873461750,29400,29400,29400,29400,0
20240214,164100,14873461750,29400,29400,29400,29400,0
20240214,164000,14873461750,29400,29400,29400,29400,0
20240214,163900,14873461750,29400,29400,29400,29400,0
20240214,163800,14873461750,29400,29400,29400,29400,0
20240214,163700,14873461750,29400,29400,29400,29400,0
20240214,163600,14873461750,29400,29400,29400,29400,0
20240214,163500,14873461750,29400,29400,29400,29400,0
20240214,163400,14873461750,29400,29400,29400,29400,0
20240214,163300,14873461750,29400,29400,29400,29400,0
20240214,163200,14873461750,29400,29400,29400,29400,7097
20240214,163100,14873461750,29400,29400,29400,29400,0
20240214,163000,14873461750,29400,29400,29400,29400,0
20240214,162900,14873461750,29400,29400,29400,29400,0
20240214,162800,14873461750,29400,29400,29400,29400,0
20240214,162700,14873461750,29400,29400,29400,29400,0
20240214,162600,14873461750,29400,29400,29400,29400,0
20240214,162500,14873461750,29400,29400,29400,29400,0
20240214,162400,14873461750,29400,29400,29400,29400,0
20240214,162300,14873461750,29400,29400,29400,29400,0
20240214,162200,14873461750,29400,29400,29400,29400,0
20240214,162100,14873461750,29400,29400,29400,29400,0
20240214,162000,14873461750,29400,29400,29400,29400,0
20240214,161900,14873461750,29400,29400,29400,29400,0
20240214,161800,14873461750,29400,29400,29400,29400,0
20240214,161700,14873461750,29400,29400,29400,29400,0
20240214,161600,14873461750,29400,29400,29400,29400,0
20240214,161500,14873461750,29400,29400,29400,29400,0
20240214,161400,14873461750,29400,29400,29400,29400,0
20240214,161300,14873461750,29400,29400,29400,29400,0
20240214,161200,14873461750,29400,29400,29400,29400,0
20240214,161100,14873461750,29400,29400,29400,29400,0
20240214,161000,14873461750,29400,29400,29400,29400,0
20240214,160900,14873461750,29400,29400,29400,29400,0
20240214,160800,14873461750,29400,29400,29400,29400,0
20240214,160700,14873461750,29400,29400,29400,29400,0
20240214,160600,14873461750,29400,29400,29400,29400,0
20240214,160500,14873461750,29400,29400,29400,29400,0
20240214,160400,14873461750,29400,29400,29400,29400,0
20240214,160300,14873461750,29400,29400,29400,29400,0
20240214,160200,14873461750,29400,29400,29400,29400,7097
20240214,160100,14873461750,29400,29400,29400,29400,0
20240214,160000,14873461750,29400,29400,29400,29400,0
20240214,155900,14873461750,29400,29400,29400,29400,0
20240214,155800,14873461750,29400,29400,29400,29400,0
20240214,155700,14873461750,29400,29400,29400,29400,0
20240214,155600,14873461750,29400,29400,29400,29400,0
20240214,155500,14873461750,29400,29400,29400,29400,0
20240214,155400,14873461750,29400,29400,29400,29400,0
20240214,155300,14873461750,29400,29400,29400,29400,0
20240214,155200,14873461750,29400,29400,29400,29400,0
20240214,155100,14873461750,29400,29400,29400,29400,0
20240214,155000,14873461750,29400,29400,29400,29400,0
20240214,154900,14873461750,29400,29400,29400,29400,0
20240214,154800,14873461750,29400,29400,29400,29400,0
20240214,154700,14873461750,29400,29400,29400,29400,0
20240214,154600,14873461750,29400,29400,29400,29400,0
20240214,154500,14873461750,29400,29400,29400,29400,0
20240214,154400,14873461750,29400,29400,29400,29400,0
20240214,154300,14873461750,29400,29400,29400,29400,0
20240214,154200,14873461750,29400,29400,29400,29400,0
20240214,154100,14873461750,29400,29400,29400,29400,0
20240214,154000,14873461750,29400,29400,29400,29400,0
20240214,153900,14873461750,29400,29400,29400,29400,0
20240214,153800,14873461750,29400,29400,29400,29400,0
20240214,153700,14873461750,29400,29400,29400,29400,0
20240214,153600,14873461750,29400,29400,29400,29400,0
20240214,153500,14873461750,29400,29400,29400,29400,0
20240214,153400,14873461750,29400,29400,29400,29400,0
20240214,153300,14873461750,29400,29400,29400,29400,0
20240214,153200,14873461750,29400,29400,29400,29400,7097
20240214,153100,14873461750,29400,29400,29400,29400,0
20240214,153000,14873461750,29400,29400,29400,29400,7097
20240214,152900,14664809950,29500,29500,29500,29500,0
20240214,152800,14664809950,29500,29500,29500,29500,0
20240214,152700,14664809950,29500,29500,29500,29500,0
20240214,152600,14664809950,29500,29500,29500,29500,0
20240214,152500,14664809950,29500,29500,29500,29500,0
20240214,152400,14664809950,29500,29500,29500,29500,0
20240214,152300,14664809950,29500,29500,29500,29500,0
20240214,152200,14664809950,29500,29500,29500,29500,0
20240214,152100,14664809950,29500,29500,29500,29500,0
20240214,152000,14664809950,29500,29500,29500,29500,0
20240214,151900,14664809950,29500,29500,29550,29450,1570
20240214,151800,14618522400,29500,29550,29600,29500,2266
20240214,151700,14551552250,29600,29550,29600,29500,2577
20240214,151600,14475416450,29550,29500,29550,29500,215
20240214,151500,14469065100,29550,29550,29600,29500,1352
20240214,151400,14429115350,29550,29600,29600,29550,1647
20240214,151300,14380388800,29600,29600,29600,29550,360
20240214,151200,14369741250,29550,29550,29600,29500,559
20240214,151100,14353220050,29600,29550,29600,29550,445
20240214,151000,14340063600,29550,29500,29600,29500,1584
20240214,150900,14293235300,29500,29500,29550,29450,2141
20240214,150800,14230003200,29550,29450,29550,29400,2100
20240214,150700,14168044300,29450,29450,29500,29400,746
20240214,150600,14146080950,29450,29450,29500,29400,901
20240214,150500,14119558000,29450,29500,29500,29400,761
20240214,150400,14097137000,29500,29500,29500,29350,1691
20240214,150300,14047356050,29500,29500,29500,29400,1241
20240214,150200,14010792950,29500,29450,29500,29400,1425
20240214,150100,13968865100,29450,29350,29450,29350,1563
20240214,150000,13922941600,29350,29350,29450,29350,1149
20240214,145900,13889159500,29350,29400,29500,29350,1169
20240214,145800,13854776850,29500,29450,29500,29350,1017
20240214,145700,13824863200,29450,29400,29500,29350,1109
20240214,145600,13792266150,29400,29450,29500,29400,1000
20240214,145500,13762850350,29450,29400,29500,29350,2283
20240214,145400,13695740700,29400,29450,29500,29350,1626
20240214,145300,13647912000,29500,29450,29500,29400,1002
20240214,145200,13618430500,29450,29400,29500,29400,1176
20240214,145100,13583819300,29500,29450,29500,29400,4364
20240214,145000,13455394000,29450,29400,29500,29350,1464
20240214,144900,13412318250,29400,29450,29500,29400,906
20240214,144800,13385643550,29500,29450,29500,29400,637
20240214,144700,13366898700,29500,29500,29500,29400,582
20240214,144600,13349751300,29500,29500,29550,29400,5075
20240214,144500,13200371150,29400,29400,29500,29400,1724
20240214,144400,13149635500,29500,29500,29500,29400,1608
20240214,144300,13102273100,29500,29400,29500,29400,2065
20240214,144200,13041466100,29400,29450,29500,29350,1784
20240214,144100,12989000200,29550,29550,29550,29400,10010
20240214,144000,12694419500,29500,29450,29600,29450,617
20240214,143900,12676242500,29500,29500,29600,29450,321
20240214,143800,12666777100,29550,29550,29550,29450,2486
20240214,143700,12593474700,29550,29550,29550,29500,1514
20240214,143600,12548763550,29500,29550,29550,29450,1001
20240214,143500,12519231000,29550,29450,29550,29400,2320
20240214,143400,12450794950,29400,29550,29550,29400,1026
20240214,143300,12420589500,29500,29450,29550,29450,1003
20240214,143200,12390992200,29500,29450,29550,29400,2604
20240214,143100,12314181950,29450,29400,29450,29400,605
20240214,143000,12296392150,29400,29450,29450,29350,1082
20240214,142900,12264596400,29400,29400,29550,29400,846
20240214,142800,12239717150,29550,29500,29550,29300,6476
20240214,142700,12049485250,29500,29500,29550,29400,1954
20240214,142600,11991962350,29400,29500,29500,29400,1211
20240214,142500,11956317450,29500,29450,29500,29400,832
20240214,142400,11931806900,29450,29550,29550,29400,1082
20240214,142300,11899953200,29450,29500,29550,29400,810
20240214,142200,11876067250,29400,29400,29500,29400,1472
20240214,142100,11832732150,29400,29350,29400,29350,1097
20240214,142000,11800515000,29400,29400,29400,29350,1150
20240214,141900,11766755100,29400,29400,29400,29300,752
20240214,141800,11744679850,29400,29350,29400,29300,1127
20240214,141700,11711634450,29350,29350,29400,29300,966
20240214,141600,11683295500,29350,29400,29400,29300,703
20240214,141500,11662667600,29400,29400,29400,29350,740
20240214,141400,11640945450,29400,29350,29450,29350,538
20240214,141300,11625153450,29300,29450,29450,29300,1502
20240214,141200,11581020500,29300,29400,29450,29300,1220
20240214,141100,11545218750,29350,29400,29400,29350,1578
20240214,141000,11498849750,29400,29350,29400,29350,683
20240214,140900,11478802700,29300,29300,29400,29250,7260
20240214,140800,11266260550,29300,29350,29350,29250,1751
20240214,140700,11215021950,29200,29300,29300,29200,12082
20240214,140600,10861588750,29350,29300,29350,29300,548
20240214,140500,10845530450,29350,29300,29350,29300,1442
20240214,140400,10803277450,29350,29300,29350,29300,847
20240214,140300,10778458950,29300,29300,29350,29300,364
20240214,140200,10767791350,29350,29300,29350,29300,3967
20240214,140100,10651555600,29350,29300,29350,29300,402
20240214,140000,10639771550,29350,29300,29350,29300,853
20240214,135900,10614774250,29350,29350,29350,29300,2126
20240214,135800,10552448550,29350,29350,29400,29300,1361
20240214,135700,10512528550,29350,29350,29400,29300,2520
20240214,135600,10438657350,29400,29350,29400,29300,159
20240214,135500,10433991700,29300,29400,29400,29300,2776
20240214,135400,10352554600,29400,29400,29400,29350,1312
20240214,135300,10314025550,29400,29400,29450,29350,1472
20240214,135200,10270808850,29450,29450,29450,29350,1430
20240214,135100,10228794950,29400,29450,29450,29350,1297
20240214,135000,10190702700,29400,29450,29450,29350,2071
20240214,134900,10129864700,29450,29450,29450,29350,982
20240214,134800,10101039800,29350,29400,29450,29350,1117
20240214,134700,10068189250,29450,29350,29450,29350,9063
20240214,134600,9801954850,29300,29350,29400,29300,2816
20240214,134500,9719304600,29350,29350,29400,29300,1077
20240214,134400,9687704950,29300,29350,29400,29300,1106
20240214,134300,9655242250,29350,29350,29400,29350,3347
20240214,134200,9557005500,29350,29400,29400,29350,1032
20240214,134100,9526714150,29400,29400,29450,29350,825
20240214,134000,9502486500,29450,29450,29450,29350,1516
20240214,133900,9457958550,29400,29450,29450,29400,835
20240214,133800,9433407450,29450,29450,29450,29400,1119
20240214,133700,9400506300,29400,29400,29450,29400,1213
20240214,133600,9364837300,29400,29400,29450,29400,319
20240214,133500,9355451600,29400,29400,29450,29400,971
20240214,133400,9326903000,29450,29350,29450,29350,1259
20240214,133300,9289888550,29400,29400,29450,29350,735
20240214,133200,9268277500,29400,29450,29450,29400,1110
20240214,133100,9235640500,29450,29400,29450,29400,635
20240214,133000,9216969750,29400,29450,29450,29400,933
20240214,132900,9189537300,29400,29450,29450,29400,878
20240214,132800,9163713550,29450,29450,29450,29400,458
20240214,132700,9150246450,29450,29400,29450,29400,1918
20240214,132600,9093824350,29400,29450,29450,29400,926
20240214,132500,9066561900,29500,29450,29500,29450,692
20240214,132400,9046181100,29450,29450,29500,29400,1364
20240214,132300,9005957500,29450,29450,29500,29450,2001
20240214,132200,8946987300,29400,29450,29450,29350,1417
20240214,132100,8905325950,29450,29400,29450,29400,757
20240214,132000,8883066300,29450,29400,29450,29400,616
20240214,131900,8864953100,29400,29450,29500,29400,1889
20240214,131800,8809322350,29450,29500,29500,29450,625
20240214,131700,8790909750,29450,29500,29500,29450,1062
20240214,131600,8759628250,29450,29500,29500,29450,697
20240214,131500,8739096600,29450,29450,29500,29450,938
20240214,131400,8711465700,29500,29450,29500,29450,757
20240214,131300,8689170050,29450,29400,29500,29400,1827
20240214,131200,8635400400,29350,29400,29400,29350,380
20240214,131100,8624237600,29400,29350,29400,29300,1371
20240214,131000,8583981700,29400,29350,29400,29300,2943
20240214,130900,8497626200,29400,29350,29450,29350,818
20240214,130800,8473602350,29400,29400,29450,29350,1441
20240214,130700,8431257000,29400,29450,29450,29350,3925
20240214,130600,8315857200,29450,29450,29450,29400,1336
20240214,130500,8276512900,29500,29450,29500,29450,1042
20240214,130400,8245825350,29500,29500,29550,29450,1532
20240214,130300,8200704500,29450,29500,29500,29450,2315
20240214,130200,8132430150,29500,29500,29550,29450,711
20240214,130100,8111457250,29500,29500,29550,29500,710
20240214,130000,8090512200,29500,29500,29550,29500,839
20240214,125900,8065761600,29500,29500,29600,29500,1210
20240214,125800,8030063650,29500,29550,29550,29500,1220
20240214,125700,7994016750,29500,29550,29550,29500,1032
20240214,125600,7963566400,29550,29550,29600,29550,732
20240214,125500,7941935050,29550,29600,29650,29550,892
20240214,125400,7915574750,29600,29600,29600,29550,278
20240214,125300,7907357300,29650,29600,29650,29550,49
20240214,125200,7905905700,29600,29550,29600,29550,262
20240214,125100,7898152600,29650,29600,29650,29600,42
20240214,125000,7896908250,29600,29500,29600,29500,780
20240214,124900,7873829850,29500,29550,29550,29500,256
20240214,124800,7866265250,29550,29600,29600,29550,433
20240214,124700,7853462400,29600,29500,29600,29500,756
20240214,124600,7831096300,29550,29500,29600,29500,103
20240214,124500,7828056900,29500,29550,29550,29500,417
20240214,124400,7815735300,29550,29550,29600,29500,1350
20240214,124300,7775853450,29500,29550,29550,29500,429
20240214,124200,7763180650,29550,29550,29600,29500,70
20240214,124100,7761113900,29500,29600,29600,29450,895
20240214,124000,7734718150,29550,29500,29600,29500,296
20240214,123900,7725981300,29500,29500,29600,29500,294
20240214,123800,7717304750,29550,29500,29550,29400,5269
20240214,123700,7562018850,29500,29550,29550,29500,453
20240214,123600,7548651400,29550,29600,29600,29550,375
20240214,123500,7537570100,29550,29550,29600,29550,174
20240214,123400,7532428150,29550,29550,29600,29550,467
20240214,123300,7518628250,29550,29500,29550,29500,718
20240214,123200,7497447150,29600,29500,29600,29500,43
20240214,123100,7496176550,29500,29550,29550,29500,1586
20240214,123000,7449364400,29600,29500,29600,29500,58
20240214,122900,7447650700,29550,29550,29600,29550,1137
20240214,122800,7414047300,29550,29550,29600,29550,267
20240214,122700,7406147600,29500,29600,29600,29500,126
20240214,122600,7402419500,29500,29500,29550,29450,26719
20240214,122500,6614397000,29500,29650,29650,29500,5618
20240214,122400,6448226000,29600,29600,29650,29600,281
20240214,122300,6439907900,29650,29600,29650,29600,183
20240214,122200,6434489500,29600,29650,29650,29600,481
20240214,122100,6420251850,29600,29600,29650,29600,178
20240214,122000,6414980800,29600,29600,29650,29600,33
20240214,121900,6414003750,29600,29600,29600,29600,257
20240214,121800,6406396550,29600,29600,29650,29600,123
20240214,121700,6402755650,29600,29650,29650,29600,119
20240214,121600,6399230750,29600,29650,29650,29600,1671
20240214,121500,6349685750,29650,29650,29650,29650,205
20240214,121400,6343607500,29650,29700,29700,29650,232
20240214,121300,6336728250,29650,29650,29650,29650,233
20240214,121200,6329819800,29650,29700,29700,29650,24
20240214,121100,6329107850,29650,29650,29750,29650,377
20240214,121000,6317921350,29650,29700,29750,29650,28
20240214,120900,6317089800,29700,29700,29700,29650,271
20240214,120800,6309046600,29700,29650,29700,29650,118
20240214,120700,6305542650,29650,29700,29700,29600,139
20240214,120600,6301422700,29650,29600,29650,29600,274
20240214,120500,6293298700,29650,29650,29750,29600,1162
20240214,120400,6258840700,29600,29700,29700,29600,1121
20240214,120300,6225570700,29700,29600,29750,29600,542
20240214,120200,6209473300,29600,29600,29650,29600,288
20240214,120100,6200945250,29600,29600,29700,29600,56
20240214,120000,6199285750,29650,29600,29700,29600,217
20240214,115900,6192849900,29650,29650,29650,29600,323
20240214,115800,6183274700,29600,29650,29700,29600,170
20240214,115700,6178232150,29650,29650,29650,29650,42
20240214,115600,6176986850,29600,29650,29700,29600,243
20240214,115500,6169793200,29650,29650,29650,29600,57
20240214,115400,6168103250,29650,29650,29650,29600,224
20240214,115300,6161472500,29600,29600,29650,29600,165
20240214,115200,6156580600,29600,29600,29600,29600,16
20240214,115100,6156107000,29600,29600,29600,29600,718
20240214,115000,6134854200,29650,29650,29650,29600,121
20240214,114900,6131266650,29600,29650,29650,29600,293
20240214,114800,6122581750,29700,29650,29700,29650,18
20240214,114700,6122047550,29600,29600,29650,29600,313
20240214,114600,6112782500,29600,29650,29700,29600,1244
20240214,114500,6075959050,29700,29600,29700,29600,286
20240214,114400,6067492950,29650,29600,29650,29600,382
20240214,114300,6056177900,29600,29600,29700,29600,63
20240214,114200,6054311950,29600,29650,29700,29600,269
20240214,114100,6046337950,29600,29600,29650,29600,500
20240214,114000,6031526300,29600,29600,29600,29600,21
20240214,113900,6030904700,29600,29600,29650,29600,263
20240214,113800,6023119700,29600,29600,29650,29600,54
20240214,113700,6021520950,29600,29600,29650,29600,482
20240214,113600,6007251100,29600,29600,29650,29600,49
20240214,113500,6005800200,29650,29650,29650,29600,401
20240214,113400,5993922900,29650,29650,29650,29600,623
20240214,113300,5975463650,29600,29650,29650,29600,393
20240214,113200,5963824400,29650,29600,29650,29600,40
20240214,113100,5962640200,29650,29700,29700,29600,545
20240214,113000,5946507650,29700,29600,29700,29600,309
20240214,112900,5937349450,29600,29550,29600,29550,446
20240214,112800,5924159000,29550,29550,29550,29550,52
20240214,112700,5922622400,29550,29600,29600,29550,460
20240214,112600,5909025950,29550,29600,29650,29550,727
20240214,112500,5887514600,29600,29650,29650,29600,582
20240214,112400,5870282650,29650,29700,29700,29650,94
20240214,112300,5867492900,29650,29600,29650,29600,494
20240214,112200,5852846250,29600,29700,29700,29600,709
20240214,112100,5831845150,29700,29700,29700,29650,491
20240214,112000,5817286400,29650,29650,29700,29650,716
20240214,111900,5796056250,29700,29650,29700,29650,27
20240214,111800,5795255600,29700,29650,29700,29650,292
20240214,111700,5786597700,29700,29700,29700,29650,269
20240214,111600,5778608750,29650,29600,29650,29550,434
20240214,111500,5765757250,29600,29550,29600,29550,107
20240214,111400,5762595150,29550,29650,29650,29550,273
20240214,111300,5754522350,29650,29550,29650,29550,230
20240214,111200,5747704450,29550,29500,29600,29500,585
20240214,111100,5730413250,29500,29550,29550,29500,236
20240214,111000,5723450350,29550,29500,29550,29500,495
20240214,110900,5708828100,29550,29500,29550,29500,250
20240214,110800,5701452950,29500,29500,29550,29500,499
20240214,110700,5686721700,29500,29550,29550,29500,24
20240214,110600,5686013650,29500,29450,29500,29450,358
20240214,110500,5675455350,29450,29500,29500,29450,336
20240214,110400,5665559900,29450,29500,29500,29450,960
20240214,110300,5637279200,29500,29500,29500,29450,2781
20240214,110200,5555247900,29500,29500,29550,29500,2060
20240214,110100,5494472900,29500,29500,29550,29450,898
20240214,110000,5467985000,29500,29500,29550,29500,209
20240214,105900,5461811650,29500,29500,29550,29450,14723
20240214,105800,5027469950,29500,29600,29600,29500,4409
20240214,105700,4897185700,29550,29550,29600,29550,244
20240214,105600,4889969450,29550,29600,29650,29550,1935
20240214,105500,4832696900,29600,29600,29650,29600,115
20240214,105400,4829290800,29600,29600,29600,29600,99
20240214,105300,4826360400,29600,29650,29650,29600,345
20240214,105200,4816147900,29600,29650,29650,29600,542
20240214,105100,4800095600,29600,29650,29650,29600,1203
20240214,105000,4764427250,29650,29650,29700,29650,47
20240214,104900,4763033450,29650,29650,29650,29650,506
20240214,104800,4748030550,29650,29650,29700,29650,491
20240214,104700,4733472300,29650,29650,29700,29650,217
20240214,104600,4727029700,29700,29750,29750,29700,2539
20240214,104500,4651621150,29750,29700,29750,29700,377
20240214,104400,4640423800,29750,29750,29750,29700,2008
20240214,104300,4580699300,29750,29750,29800,29750,98
20240214,104200,4577781850,29800,29750,29800,29750,65
20240214,104100,4575844950,29800,29700,29800,29700,516
20240214,104000,4560493750,29750,29800,29800,29750,1337
20240214,103900,4520670400,29800,29800,29800,29750,607
20240214,103800,4502584500,29750,29850,29850,29750,4053
20240214,103700,4381779900,29850,29900,29900,29850,1864
20240214,103600,4326135500,29900,29800,29900,29800,3216
20240214,103500,4230099900,29750,29750,29800,29700,3285
20240214,103400,4132292150,29650,29750,29750,29650,658
20240214,103300,4112770300,29750,29700,29750,29700,145
20240214,103200,4108463650,29750,29750,29750,29650,154
20240214,103100,4103889800,29700,29550,29700,29550,2603
20240214,103000,4026645800,29550,29600,29600,29550,122
20240214,102900,4023039900,29600,29550,29600,29550,622
20240214,102800,4004656800,29550,29550,29600,29550,292
20240214,102700,3996025650,29600,29600,29600,29550,480
20240214,102600,3981834450,29550,29600,29600,29550,1211
20240214,102500,3946009300,29600,29600,29600,29550,677
20240214,102400,3925987700,29550,29550,29600,29550,2761
20240214,102300,3844312900,29550,29550,29600,29550,1501
20240214,102200,3799952200,29550,29500,29600,29500,2141
20240214,102100,3736692250,29500,29500,29550,29500,778
20240214,102000,3713740250,29500,29500,29550,29500,1133
20240214,101900,3680305100,29500,29550,29550,29500,605
20240214,101800,3662448050,29550,29550,29550,29500,1502
20240214,101700,3618136550,29550,29550,29550,29500,2146
20240214,101600,3554725100,29550,29550,29600,29550,1049
20240214,101500,3523727050,29550,29600,29600,29550,561
20240214,101400,3507148000,29600,29600,29600,29550,3248
20240214,101300,3411142700,29600,29650,29650,29600,1193
20240214,101200,3375825050,29650,29600,29650,29600,446
20240214,101100,3362620000,29650,29650,29650,29600,732
20240214,101000,3340940000,29600,29650,29650,29600,320
20240214,100900,3331467900,29600,29550,29650,29550,1083
20240214,100800,3299426900,29600,29600,29650,29550,7342
20240214,100700,3082096650,29600,29600,29650,29600,486
20240214,100600,3067698150,29600,29600,29650,29600,939
20240214,100500,3039899950,29600,29600,29650,29600,441
20240214,100400,3026838100,29600,29650,29650,29600,320
20240214,100300,3017364450,29650,29600,29650,29600,583
20240214,100200,3000104400,29650,29650,29700,29600,1229
20240214,100100,2963669650,29600,29700,29700,29600,695
20240214,100000,2943089300,29700,29650,29700,29600,679
20240214,095900,2922963000,29600,29650,29650,29600,559
20240214,095800,2906397300,29650,29700,29700,29600,4319
20240214,095700,2778342900,29700,29650,29700,29650,1377
20240214,095600,2737463350,29700,29650,29750,29650,910
20240214,095500,2710479350,29650,29650,29700,29650,1628
20240214,095400,2662159150,29650,29700,29750,29650,898
20240214,095300,2635514850,29750,29700,29750,29700,1248
20240214,095200,2598449050,29700,29700,29750,29700,912
20240214,095100,2571362600,29750,29750,29750,29750,4
20240214,095000,2571243600,29700,29650,29700,29650,5234
20240214,094900,2415959400,29700,29700,29700,29650,210
20240214,094800,2409727100,29650,29650,29700,29650,194
20240214,094700,2403974100,29650,29650,29650,29650,850
20240214,094600,2378771600,29650,29650,29700,29600,1037
20240214,094500,2348025050,29650,29750,29750,29650,7518
20240214,094400,2124856200,29750,29750,29800,29750,489
20240214,094300,2110308350,29750,29700,29750,29700,1491
20240214,094200,2065956950,29700,29750,29750,29700,624
20240214,094100,2047395200,29750,29700,29750,29700,191
20240214,094000,2041715550,29700,29800,29800,29700,3834
20240214,093900,1927714600,29800,29750,29800,29750,291
20240214,093800,1919050350,29750,29750,29800,29750,1301
20240214,093700,1880345450,29750,29750,29800,29700,1464
20240214,093600,1836796300,29750,29750,29750,29700,178
20240214,093500,1831507700,29750,29700,29750,29700,607
20240214,093400,1813462000,29750,29800,29800,29700,1870
20240214,093300,1757835150,29800,29850,29850,29800,2348
20240214,093200,1687811600,29850,29850,29900,29850,329
20240214,093100,1677990550,29900,29900,29900,29850,270
20240214,093000,1669925500,29900,29850,29900,29850,83
20240214,092900,1667447650,29950,29950,29950,29950,0
20240214,092800,1667447650,29950,29950,29950,29800,1878
20240214,092700,1611311100,29950,29950,29950,29800,5458
20240214,092600,1447992350,30000,30000,30000,29950,198
20240214,092500,1442052750,29950,30050,30050,29950,1113
20240214,092400,1408685900,30050,30000,30050,30000,76
20240214,092300,1406402150,30050,30000,30050,29950,484
20240214,092200,1391886500,30000,30050,30050,30000,449
20240214,092100,1378412500,30050,30050,30100,30000,477
20240214,092000,1364078300,29950,29950,30000,29950,1779
20240214,091900,1310719400,29900,29850,30000,29800,3619
20240214,091800,1202445200,29850,29900,29900,29850,1567
20240214,091700,1155621250,29900,29850,29950,29800,1500
20240214,091600,1110805700,29850,29850,29900,29800,252
20240214,091500,1103284500,29850,29850,29900,29800,984
20240214,091400,1073928550,29900,29900,29950,29850,2134
20240214,091300,1010126350,29950,29950,29950,29900,220
20240214,091200,1003540050,29950,29950,29950,29900,705
20240214,091100,982445750,29950,29950,30000,29900,1652
20240214,091000,932966750,29950,29950,30000,29850,722
20240214,090900,911341450,29850,29800,29950,29800,1215
20240214,090800,875074850,29850,29800,29850,29750,1180
20240214,090700,839921650,29900,29950,29950,29800,718
20240214,090600,818471600,29950,29900,29950,29900,440
20240214,090500,805312650,29900,29750,29900,29700,1511
20240214,090400,760257900,29750,29750,29800,29700,1837
20240214,090300,705686300,29750,29950,29950,29750,2369
20240214,090200,635050700,29900,29850,29950,29800,4895
20240214,090100,488838400,29850,29900,30000,29750,2772
20240214,090000,406045650,29850,29600,29850,29500,13676