KissMeData/042000/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192400,8123951910,20650,20650,20650,20650,10843
20240214,192300,8123951910,20650,20650,20650,20650,0
20240214,192200,8123951910,20650,20650,20650,20650,0
20240214,192100,8123951910,20650,20650,20650,20650,0
20240214,192000,8123951910,20650,20650,20650,20650,0
20240214,191900,8123951910,20650,20650,20650,20650,0
20240214,191800,8123951910,20650,20650,20650,20650,0
20240214,191700,8123951910,20650,20650,20650,20650,0
20240214,191600,8123951910,20650,20650,20650,20650,0
20240214,191500,8123951910,20650,20650,20650,20650,0
20240214,191400,8123951910,20650,20650,20650,20650,0
20240214,191300,8123951910,20650,20650,20650,20650,0
20240214,191200,8123951910,20650,20650,20650,20650,0
20240214,191100,8123951910,20650,20650,20650,20650,0
20240214,191000,8123951910,20650,20650,20650,20650,0
20240214,190900,8123951910,20650,20650,20650,20650,0
20240214,190800,8123951910,20650,20650,20650,20650,0
20240214,190700,8123951910,20650,20650,20650,20650,0
20240214,190600,8123951910,20650,20650,20650,20650,0
20240214,190500,8123951910,20650,20650,20650,20650,0
20240214,190400,8123951910,20650,20650,20650,20650,0
20240214,190300,8123951910,20650,20650,20650,20650,0
20240214,190200,8123951910,20650,20650,20650,20650,0
20240214,190100,8123951910,20650,20650,20650,20650,0
20240214,190000,8123951910,20650,20650,20650,20650,0
20240214,185900,8123951910,20650,20650,20650,20650,0
20240214,185800,8123951910,20650,20650,20650,20650,0
20240214,185700,8123951910,20650,20650,20650,20650,0
20240214,185600,8123951910,20650,20650,20650,20650,0
20240214,185500,8123951910,20650,20650,20650,20650,0
20240214,185400,8123951910,20650,20650,20650,20650,10843
20240214,185300,8123951910,20650,20650,20650,20650,0
20240214,185200,8123951910,20650,20650,20650,20650,0
20240214,185100,8123951910,20650,20650,20650,20650,0
20240214,185000,8123951910,20650,20650,20650,20650,0
20240214,184900,8123951910,20650,20650,20650,20650,0
20240214,184800,8123951910,20650,20650,20650,20650,0
20240214,184700,8123951910,20650,20650,20650,20650,0
20240214,184600,8123951910,20650,20650,20650,20650,0
20240214,184500,8123951910,20650,20650,20650,20650,0
20240214,184400,8123951910,20650,20650,20650,20650,0
20240214,184300,8123951910,20650,20650,20650,20650,0
20240214,184200,8123951910,20650,20650,20650,20650,0
20240214,184100,8123951910,20650,20650,20650,20650,0
20240214,184000,8123951910,20650,20650,20650,20650,0
20240214,183900,8123951910,20650,20650,20650,20650,0
20240214,183800,8123951910,20650,20650,20650,20650,0
20240214,183700,8123951910,20650,20650,20650,20650,0
20240214,183600,8123951910,20650,20650,20650,20650,0
20240214,183500,8123951910,20650,20650,20650,20650,0
20240214,183400,8123951910,20650,20650,20650,20650,0
20240214,183300,8123951910,20650,20650,20650,20650,0
20240214,183200,8123951910,20650,20650,20650,20650,0
20240214,183100,8123951910,20650,20650,20650,20650,0
20240214,183000,8123951910,20650,20650,20650,20650,0
20240214,182900,8123951910,20650,20650,20650,20650,0
20240214,182800,8123951910,20650,20650,20650,20650,0
20240214,182700,8123951910,20650,20650,20650,20650,0
20240214,182600,8123951910,20650,20650,20650,20650,0
20240214,182500,8123951910,20650,20650,20650,20650,0
20240214,182400,8123951910,20650,20650,20650,20650,10843
20240214,182300,8123951910,20650,20650,20650,20650,0
20240214,182200,8123951910,20650,20650,20650,20650,0
20240214,182100,8123951910,20650,20650,20650,20650,0
20240214,182000,8123951910,20650,20650,20650,20650,0
20240214,181900,8123951910,20650,20650,20650,20650,0
20240214,181800,8123951910,20650,20650,20650,20650,0
20240214,181700,8123951910,20650,20650,20650,20650,0
20240214,181600,8123951910,20650,20650,20650,20650,0
20240214,181500,8123951910,20650,20650,20650,20650,0
20240214,181400,8123951910,20650,20650,20650,20650,0
20240214,181300,8123951910,20650,20650,20650,20650,0
20240214,181200,8123951910,20650,20650,20650,20650,0
20240214,181100,8123951910,20650,20650,20650,20650,0
20240214,181000,8123951910,20650,20650,20650,20650,0
20240214,180900,8123951910,20650,20650,20650,20650,0
20240214,180800,8123951910,20650,20650,20650,20650,0
20240214,180700,8123951910,20650,20650,20650,20650,0
20240214,180600,8123951910,20650,20650,20650,20650,0
20240214,180500,8123951910,20650,20650,20650,20650,0
20240214,180400,8123951910,20650,20650,20650,20650,0
20240214,180300,8123951910,20650,20650,20650,20650,0
20240214,180200,8123951910,20650,20650,20650,20650,0
20240214,180100,8123951910,20650,20650,20650,20650,0
20240214,180000,8123951910,20650,20650,20650,20650,0
20240214,175900,8123951910,20650,20650,20650,20650,0
20240214,175800,8123951910,20650,20650,20650,20650,0
20240214,175700,8123951910,20650,20650,20650,20650,0
20240214,175600,8123951910,20650,20650,20650,20650,0
20240214,175500,8123951910,20650,20650,20650,20650,0
20240214,175400,8123951910,20650,20650,20650,20650,10843
20240214,175300,8123951910,20650,20650,20650,20650,0
20240214,175200,8123951910,20650,20650,20650,20650,0
20240214,175100,8123951910,20650,20650,20650,20650,0
20240214,175000,8123951910,20650,20650,20650,20650,0
20240214,174900,8123951910,20650,20650,20650,20650,0
20240214,174800,8123951910,20650,20650,20650,20650,0
20240214,174700,8123951910,20650,20650,20650,20650,0
20240214,174600,8123951910,20650,20650,20650,20650,0
20240214,174500,8123951910,20650,20650,20650,20650,0
20240214,174400,8123951910,20650,20650,20650,20650,0
20240214,174300,8123951910,20650,20650,20650,20650,0
20240214,174200,8123951910,20650,20650,20650,20650,0
20240214,174100,8123951910,20650,20650,20650,20650,0
20240214,174000,8123951910,20650,20650,20650,20650,0
20240214,173900,8123951910,20650,20650,20650,20650,0
20240214,173800,8123951910,20650,20650,20650,20650,0
20240214,173700,8123951910,20650,20650,20650,20650,0
20240214,173600,8123951910,20650,20650,20650,20650,0
20240214,173500,8123951910,20650,20650,20650,20650,0
20240214,173400,8123951910,20650,20650,20650,20650,0
20240214,173300,8123951910,20650,20650,20650,20650,0
20240214,173200,8123951910,20650,20650,20650,20650,0
20240214,173100,8123951910,20650,20650,20650,20650,0
20240214,173000,8123951910,20650,20650,20650,20650,0
20240214,172900,8123951910,20650,20650,20650,20650,0
20240214,172800,8123951910,20650,20650,20650,20650,0
20240214,172700,8123951910,20650,20650,20650,20650,0
20240214,172600,8123951910,20650,20650,20650,20650,0
20240214,172500,8123951910,20650,20650,20650,20650,0
20240214,172400,8123951910,20650,20650,20650,20650,10843
20240214,172300,8123951910,20650,20650,20650,20650,0
20240214,172200,8123951910,20650,20650,20650,20650,0
20240214,172100,8123951910,20650,20650,20650,20650,0
20240214,172000,8123951910,20650,20650,20650,20650,0
20240214,171900,8123951910,20650,20650,20650,20650,0
20240214,171800,8123951910,20650,20650,20650,20650,0
20240214,171700,8123951910,20650,20650,20650,20650,0
20240214,171600,8123951910,20650,20650,20650,20650,0
20240214,171500,8123951910,20650,20650,20650,20650,0
20240214,171400,8123951910,20650,20650,20650,20650,0
20240214,171300,8123951910,20650,20650,20650,20650,0
20240214,171200,8123951910,20650,20650,20650,20650,0
20240214,171100,8123951910,20650,20650,20650,20650,0
20240214,171000,8123951910,20650,20650,20650,20650,0
20240214,170900,8123951910,20650,20650,20650,20650,0
20240214,170800,8123951910,20650,20650,20650,20650,0
20240214,170700,8123951910,20650,20650,20650,20650,0
20240214,170600,8123951910,20650,20650,20650,20650,0
20240214,170500,8123951910,20650,20650,20650,20650,0
20240214,170400,8123951910,20650,20650,20650,20650,0
20240214,170300,8123951910,20650,20650,20650,20650,0
20240214,170200,8123951910,20650,20650,20650,20650,0
20240214,170100,8123951910,20650,20650,20650,20650,0
20240214,170000,8123951910,20650,20650,20650,20650,0
20240214,165900,8123951910,20650,20650,20650,20650,0
20240214,165800,8123951910,20650,20650,20650,20650,0
20240214,165700,8123951910,20650,20650,20650,20650,0
20240214,165600,8123951910,20650,20650,20650,20650,0
20240214,165500,8123951910,20650,20650,20650,20650,0
20240214,165400,8123951910,20650,20650,20650,20650,10843
20240214,165300,8123951910,20650,20650,20650,20650,0
20240214,165200,8123951910,20650,20650,20650,20650,0
20240214,165100,8123951910,20650,20650,20650,20650,0
20240214,165000,8123951910,20650,20650,20650,20650,0
20240214,164900,8123951910,20650,20650,20650,20650,0
20240214,164800,8123951910,20650,20650,20650,20650,0
20240214,164700,8123951910,20650,20650,20650,20650,0
20240214,164600,8123951910,20650,20650,20650,20650,0
20240214,164500,8123951910,20650,20650,20650,20650,0
20240214,164400,8123951910,20650,20650,20650,20650,0
20240214,164300,8123951910,20650,20650,20650,20650,0
20240214,164200,8123951910,20650,20650,20650,20650,0
20240214,164100,8123951910,20650,20650,20650,20650,0
20240214,164000,8123951910,20650,20650,20650,20650,0
20240214,163900,8123951910,20650,20650,20650,20650,0
20240214,163800,8123951910,20650,20650,20650,20650,0
20240214,163700,8123951910,20650,20650,20650,20650,0
20240214,163600,8123951910,20650,20650,20650,20650,0
20240214,163500,8123951910,20650,20650,20650,20650,0
20240214,163400,8123951910,20650,20650,20650,20650,0
20240214,163300,8123951910,20650,20650,20650,20650,0
20240214,163200,8123951910,20650,20650,20650,20650,0
20240214,163100,8123951910,20650,20650,20650,20650,0
20240214,163000,8123951910,20650,20650,20650,20650,0
20240214,162900,8123951910,20650,20650,20650,20650,0
20240214,162800,8123951910,20650,20650,20650,20650,0
20240214,162700,8123951910,20650,20650,20650,20650,0
20240214,162600,8123951910,20650,20650,20650,20650,0
20240214,162500,8123951910,20650,20650,20650,20650,0
20240214,162400,8123951910,20650,20650,20650,20650,10843
20240214,162300,8123951910,20650,20650,20650,20650,0
20240214,162200,8123951910,20650,20650,20650,20650,0
20240214,162100,8123951910,20650,20650,20650,20650,0
20240214,162000,8123951910,20650,20650,20650,20650,0
20240214,161900,8123951910,20650,20650,20650,20650,0
20240214,161800,8123951910,20650,20650,20650,20650,0
20240214,161700,8123951910,20650,20650,20650,20650,0
20240214,161600,8123951910,20650,20650,20650,20650,0
20240214,161500,8123951910,20650,20650,20650,20650,0
20240214,161400,8123951910,20650,20650,20650,20650,0
20240214,161300,8123951910,20650,20650,20650,20650,0
20240214,161200,8123951910,20650,20650,20650,20650,0
20240214,161100,8123951910,20650,20650,20650,20650,0
20240214,161000,8123951910,20650,20650,20650,20650,0
20240214,160900,8123951910,20650,20650,20650,20650,0
20240214,160800,8123951910,20650,20650,20650,20650,0
20240214,160700,8123951910,20650,20650,20650,20650,0
20240214,160600,8123951910,20650,20650,20650,20650,0
20240214,160500,8123951910,20650,20650,20650,20650,0
20240214,160400,8123951910,20650,20650,20650,20650,0
20240214,160300,8123951910,20650,20650,20650,20650,0
20240214,160200,8123951910,20650,20650,20650,20650,0
20240214,160100,8123951910,20650,20650,20650,20650,0
20240214,160000,8123951910,20650,20650,20650,20650,0
20240214,155900,8123951910,20650,20650,20650,20650,0
20240214,155800,8123951910,20650,20650,20650,20650,0
20240214,155700,8123951910,20650,20650,20650,20650,0
20240214,155600,8123951910,20650,20650,20650,20650,0
20240214,155500,8123951910,20650,20650,20650,20650,0
20240214,155400,8123951910,20650,20650,20650,20650,10843
20240214,155300,8123951910,20650,20650,20650,20650,0
20240214,155200,8123951910,20650,20650,20650,20650,0
20240214,155100,8123951910,20650,20650,20650,20650,0
20240214,155000,8123951910,20650,20650,20650,20650,0
20240214,154900,8123951910,20650,20650,20650,20650,0
20240214,154800,8123951910,20650,20650,20650,20650,0
20240214,154700,8123951910,20650,20650,20650,20650,0
20240214,154600,8123951910,20650,20650,20650,20650,0
20240214,154500,8123951910,20650,20650,20650,20650,0
20240214,154400,8123951910,20650,20650,20650,20650,0
20240214,154300,8123951910,20650,20650,20650,20650,0
20240214,154200,8123951910,20650,20650,20650,20650,0
20240214,154100,8123951910,20650,20650,20650,20650,0
20240214,154000,8123951910,20650,20650,20650,20650,0
20240214,153900,8123951910,20650,20650,20650,20650,0
20240214,153800,8123951910,20650,20650,20650,20650,0
20240214,153700,8123951910,20650,20650,20650,20650,0
20240214,153600,8123951910,20650,20650,20650,20650,0
20240214,153500,8123951910,20650,20650,20650,20650,0
20240214,153400,8123951910,20650,20650,20650,20650,0
20240214,153300,8123951910,20650,20650,20650,20650,0
20240214,153200,8123951910,20650,20650,20650,20650,0
20240214,153100,8123951910,20650,20650,20650,20650,0
20240214,153000,8123951910,20650,20650,20650,20650,10843
20240214,152900,7900043960,20650,20650,20650,20650,0
20240214,152800,7900043960,20650,20650,20650,20650,0
20240214,152700,7900043960,20650,20650,20650,20650,0
20240214,152600,7900043960,20650,20650,20650,20650,0
20240214,152500,7900043960,20650,20650,20650,20650,0
20240214,152400,7900043960,20650,20650,20650,20650,0
20240214,152300,7900043960,20650,20650,20650,20650,0
20240214,152200,7900043960,20650,20650,20650,20650,0
20240214,152100,7900043960,20650,20650,20650,20650,0
20240214,152000,7900043960,20650,20650,20650,20650,0
20240214,151900,7900043960,20650,20700,20700,20650,1680
20240214,151800,7865284910,20700,20750,20750,20650,1061
20240214,151700,7843325760,20700,20750,20750,20700,1015
20240214,151600,7822314710,20750,20750,20800,20700,442
20240214,151500,7813149210,20750,20800,20800,20750,268
20240214,151400,7807581160,20800,20700,20900,20650,10468
20240214,151300,7590509110,20700,20350,20750,20350,14588
20240214,151200,7290225810,20300,20350,20350,20300,129
20240214,151100,7287606860,20350,20300,20350,20300,38
20240214,151000,7286834110,20300,20300,20300,20250,137
20240214,150900,7284053610,20250,20300,20300,20250,579
20240214,150800,7272317460,20300,20300,20350,20300,821
20240214,150700,7255648160,20300,20300,20350,20300,124
20240214,150600,7253130460,20300,20350,20350,20300,210
20240214,150500,7248866410,20350,20350,20350,20350,83
20240214,150400,7247177360,20350,20350,20350,20350,142
20240214,150300,7244287660,20350,20350,20350,20300,336
20240214,150200,7237450560,20350,20400,20400,20300,802
20240214,150100,7221132010,20350,20400,20400,20350,166
20240214,150000,7217745660,20400,20350,20400,20350,233
20240214,145900,7212995010,20400,20350,20400,20350,128
20240214,145800,7210383910,20400,20350,20400,20350,437
20240214,145700,7201488410,20350,20350,20400,20350,1295
20240214,145600,7175132710,20350,20350,20350,20350,154
20240214,145500,7171998810,20350,20350,20350,20350,1050
20240214,145400,7150631310,20300,20350,20350,20300,119
20240214,145300,7148210260,20350,20300,20350,20300,23
20240214,145200,7147742410,20350,20350,20350,20350,10
20240214,145100,7147538910,20300,20350,20350,20300,16
20240214,145000,7147213810,20350,20300,20350,20300,212
20240214,144900,7142910060,20350,20350,20400,20350,1632
20240214,144800,7109697010,20400,20350,20400,20350,151
20240214,144700,7106617210,20400,20400,20400,20400,646
20240214,144600,7093438810,20400,20400,20400,20400,79
20240214,144500,7091827210,20400,20350,20400,20350,525
20240214,144400,7081118810,20400,20350,20400,20350,10
20240214,144300,7080915260,20400,20350,20400,20350,166
20240214,144200,7077529410,20350,20350,20350,20350,82
20240214,144100,7075860710,20400,20350,20400,20350,175
20240214,144000,7072291810,20400,20400,20400,20400,5
20240214,143900,7072189810,20400,20350,20400,20350,21
20240214,143800,7071762160,20400,20350,20400,20350,41
20240214,143700,7070927710,20350,20400,20400,20350,150
20240214,143600,7067870210,20400,20400,20400,20350,55
20240214,143500,7066749260,20400,20400,20400,20400,1944
20240214,143400,7027091660,20400,20400,20450,20400,164
20240214,143300,7023746010,20400,20350,20400,20350,29
20240214,143200,7023154910,20400,20400,20400,20400,2
20240214,143100,7023114110,20400,20450,20450,20300,2021
20240214,143000,6981967660,20400,20400,20450,20400,399
20240214,142900,6973828010,20450,20450,20450,20450,117
20240214,142800,6971435360,20450,20400,20450,20400,2
20240214,142700,6971394510,20400,20350,20400,20350,844
20240214,142600,6954182260,20350,20400,20400,20350,86
20240214,142500,6952431360,20400,20400,20400,20400,277
20240214,142400,6946780560,20350,20350,20400,20350,14
20240214,142300,6946495610,20400,20400,20400,20400,49
20240214,142200,6945496010,20400,20400,20400,20350,115
20240214,142100,6943150510,20400,20400,20400,20350,319
20240214,142000,6936653060,20400,20400,20400,20400,2077
20240214,141900,6894282260,20450,20450,20450,20400,47
20240214,141800,6893321710,20450,20400,20450,20400,119
20240214,141700,6890889010,20450,20400,20450,20400,45
20240214,141600,6889969660,20450,20450,20450,20400,381
20240214,141500,6882183110,20450,20400,20450,20400,66
20240214,141400,6880835710,20400,20450,20450,20400,205
20240214,141300,6876643710,20450,20400,20450,20400,171
20240214,141200,6873154760,20400,20400,20450,20400,67
20240214,141100,6871787810,20400,20400,20400,20400,155
20240214,141000,6868625810,20450,20450,20450,20450,4
20240214,140900,6868544010,20450,20450,20450,20400,51
20240214,140800,6867501660,20450,20400,20450,20400,461
20240214,140700,6858097160,20450,20400,20450,20400,354
20240214,140600,6850875510,20400,20400,20400,20400,22
20240214,140500,6850426710,20450,20450,20450,20450,111
20240214,140400,6848156760,20400,20450,20450,20400,287
20240214,140300,6842287660,20400,20450,20500,20300,874
20240214,140200,6824407860,20450,20350,20450,20350,2653
20240214,140100,6770245760,20350,20350,20350,20350,132
20240214,140000,6767559560,20350,20350,20350,20350,874
20240214,135900,6749773660,20350,20350,20400,20350,521
20240214,135800,6739171260,20350,20400,20400,20350,145
20240214,135700,6736216260,20350,20350,20350,20350,81
20240214,135600,6734567910,20400,20400,20400,20350,13
20240214,135500,6734302760,20350,20350,20350,20350,548
20240214,135400,6723150960,20400,20350,20400,20350,50
20240214,135300,6722133210,20350,20400,20400,20350,1112
20240214,135200,6699448810,20400,20350,20400,20350,1505
20240214,135100,6668747210,20350,20400,20400,20350,68
20240214,135000,6667360660,20400,20350,20400,20350,367
20240214,134900,6659874460,20300,20350,20350,20300,31
20240214,134800,6659243660,20350,20400,20400,20300,295
20240214,134700,6653243060,20350,20350,20400,20350,1155
20240214,134600,6629738760,20300,20350,20350,20300,607
20240214,134500,6617386460,20350,20400,20400,20350,224
20240214,134400,6612827060,20350,20350,20350,20350,264
20240214,134300,6607454660,20350,20350,20350,20350,500
20240214,134200,6597279660,20400,20400,20400,20350,83
20240214,134100,6595589310,20400,20400,20400,20350,226
20240214,134000,6590980160,20400,20350,20400,20350,154
20240214,133900,6587843560,20350,20350,20350,20350,133
20240214,133800,6585137010,20350,20350,20350,20350,229
20240214,133700,6580476860,20350,20300,20350,20300,476
20240214,133600,6570790360,20300,20300,20350,20300,42
20240214,133500,6569937710,20300,20250,20350,20250,366
20240214,133400,6562508460,20300,20300,20350,20250,3924
20240214,133300,6482935610,20350,20350,20350,20300,86
20240214,133200,6481186210,20350,20300,20350,20300,1273
20240214,133100,6455291710,20300,20300,20300,20300,623
20240214,133000,6442644810,20300,20300,20350,20300,310
20240214,132900,6436346910,20300,20200,20300,20200,3233
20240214,132800,6370884260,20150,20150,20150,20150,0
20240214,132700,6370884260,20150,20150,20150,20150,12
20240214,132600,6370642460,20200,20200,20200,20200,50
20240214,132500,6369632460,20200,20150,20200,20150,18
20240214,132400,6369269260,20200,20150,20200,20150,24
20240214,132300,6368785610,20150,20150,20150,20150,10
20240214,132200,6368584110,20200,20150,20200,20100,417
20240214,132100,6360176860,20150,20200,20200,20150,241
20240214,132000,6355319210,20250,20200,20250,20200,815
20240214,131900,6338855560,20200,20150,20200,20150,558
20240214,131800,6327584210,20150,20150,20150,20150,316
20240214,131700,6321216810,20150,20150,20150,20150,150
20240214,131600,6318194310,20150,20200,20200,20150,382
20240214,131500,6310496960,20150,20200,20200,20150,545
20240214,131400,6299503610,20200,20200,20200,20200,412
20240214,131300,6291181210,20200,20200,20200,20200,319
20240214,131200,6284737410,20200,20200,20200,20200,18
20240214,131100,6284373810,20200,20200,20250,20200,230
20240214,131000,6279727660,20200,20200,20200,20200,1193
20240214,130900,6255629060,20200,20200,20200,20200,339
20240214,130800,6248781260,20200,20200,20200,20150,551
20240214,130700,6237659810,20200,20200,20200,20150,1794
20240214,130600,6201421110,20150,20200,20200,20100,29
20240214,130500,6200837410,20200,20200,20200,20100,37
20240214,130400,6200090260,20200,20100,20200,20100,5354
20240214,130300,6092124310,20150,20100,20150,20100,38
20240214,130200,6091359310,20100,20100,20150,20100,105
20240214,130100,6089248110,20150,20150,20150,20150,28
20240214,130000,6088683910,20150,20100,20150,20100,376
20240214,125900,6081124260,20100,20100,20100,20100,144
20240214,125800,6078229860,20100,20100,20150,20100,1511
20240214,125700,6047858710,20100,20100,20150,20100,267
20240214,125600,6042491960,20150,20100,20150,20100,34
20240214,125500,6041808510,20100,20100,20150,20100,247
20240214,125400,6036837510,20050,20100,20150,20050,392
20240214,125300,6028959760,20100,20100,20150,20100,1805
20240214,125200,5992679110,20100,20050,20100,20050,670
20240214,125100,5979245010,20000,20000,20000,20000,15
20240214,125000,5978945010,20000,19980,20000,19960,1266
20240214,124900,5953658390,19980,20000,20050,19980,163
20240214,124800,5950398620,20000,20000,20000,19970,228
20240214,124700,5945844640,19970,19980,19980,19970,221
20240214,124600,5941429500,19980,20050,20050,19980,264
20240214,124500,5936154280,19980,20000,20050,19980,549
20240214,124400,5925179820,20050,20000,20050,19980,408
20240214,124300,5917021230,20000,20000,20000,19980,209
20240214,124200,5912841670,20000,20000,20050,20000,711
20240214,124100,5898621570,20050,20000,20050,20000,1535
20240214,124000,5867861070,19980,19920,20000,19920,1324
20240214,123900,5841403540,19920,19910,19930,19910,709
20240214,123800,5827281880,19920,19910,19920,19910,223
20240214,123700,5822840350,19930,19910,19930,19910,201
20240214,123600,5818838350,19930,19920,19930,19910,1784
20240214,123500,5783310620,19920,19920,19920,19910,863
20240214,123400,5766124160,19920,19900,19920,19900,398
20240214,123300,5758200130,19910,19910,19910,19900,299
20240214,123200,5752248930,19900,19910,19920,19900,145
20240214,123100,5749362230,19910,19910,19920,19900,745
20240214,123000,5734533880,19920,19910,19920,19900,1027
20240214,122900,5714086460,19910,19910,19930,19900,819
20240214,122800,5697782160,19920,19920,19930,19910,646
20240214,122700,5684913840,19920,19920,19920,19910,217
20240214,122600,5680592770,19920,19930,19930,19910,2535
20240214,122500,5630114770,19920,19920,19930,19920,379
20240214,122400,5622565020,19920,19950,19950,19920,433
20240214,122300,5613934830,19940,19940,19950,19930,243
20240214,122200,5609091050,19940,19930,19940,19930,674
20240214,122100,5595653280,19930,19920,19930,19920,299
20240214,122000,5589696470,19930,19920,19930,19920,626
20240214,121900,5577221400,19920,19910,19940,19910,606
20240214,121800,5565146870,19910,19910,19920,19910,270
20240214,121700,5559769010,19910,19910,19920,19900,897
20240214,121600,5541913910,19910,19910,19910,19910,457
20240214,121500,5532815040,19910,19940,19940,19900,5277
20240214,121400,5427709400,19930,19940,19950,19930,740
20240214,121300,5412954070,19950,19950,19950,19940,675
20240214,121200,5399494520,19940,19950,19950,19940,324
20240214,121100,5393033520,19940,19940,19940,19940,327
20240214,121000,5386513140,19960,19950,19960,19940,1519
20240214,120900,5356209220,19960,19960,19960,19950,178
20240214,120800,5352658030,19960,19980,19980,19950,95
20240214,120700,5350762060,19950,19950,19980,19950,395
20240214,120600,5342881780,19950,19980,19980,19940,180
20240214,120500,5339290290,19980,19990,20000,19940,230
20240214,120400,5334697510,20000,19950,20000,19930,1524
20240214,120300,5304293640,19950,19940,19950,19930,398
20240214,120200,5296361070,19950,19930,19950,19920,301
20240214,120100,5290361270,19930,19930,19930,19920,833
20240214,120000,5273761710,19920,19950,19960,19920,4691
20240214,115900,5180258040,19960,19960,19960,19950,63
20240214,115800,5179000570,19950,19960,19960,19950,677
20240214,115700,5165494360,19950,19960,19960,19950,379
20240214,115600,5157932490,19950,19960,19960,19950,575
20240214,115500,5146457230,19950,19950,19960,19950,278
20240214,115400,5140910910,19950,20000,20000,19940,451
20240214,115300,5131913380,19940,19980,19980,19940,439
20240214,115200,5123155170,20000,19960,20000,19940,1116
20240214,115100,5100868830,19940,19950,19970,19940,657
20240214,115000,5087761680,19950,19940,19960,19940,694
20240214,114900,5073915560,19970,19970,19980,19940,3979
20240214,114800,4994500280,19980,20000,20000,19970,1510
20240214,114700,4964314650,20000,19990,20000,19990,501
20240214,114600,4954295650,19990,20000,20000,19990,508
20240214,114500,4944136840,20000,20050,20050,19990,450
20240214,114400,4935135460,20000,20000,20050,20000,349
20240214,114300,4928155410,19990,20000,20000,19990,271
20240214,114200,4922735830,20000,19990,20000,19990,1378
20240214,114100,4895178790,19990,20000,20000,19990,153
20240214,114000,4892120220,19990,19990,20000,19970,1047
20240214,113900,4871196210,19970,19990,20000,19970,911
20240214,113800,4852988960,20000,19990,20000,19990,356
20240214,113700,4845872380,19990,20050,20050,19980,3272
20240214,113600,4780454750,20050,20050,20050,20000,323
20240214,113500,4773992300,20000,20000,20050,20000,226
20240214,113400,4769472150,20050,20000,20050,20000,674
20240214,113300,4755991050,20050,20000,20050,19990,2961
20240214,113200,4696772170,20000,20050,20050,20000,4228
20240214,113100,4612180470,20050,20100,20100,20050,412
20240214,113000,4603919570,20050,20050,20050,20000,484
20240214,112900,4594224370,20000,20000,20050,20000,968
20240214,112800,4574859220,20000,20050,20050,20000,295
20240214,112700,4568946520,20050,20050,20050,20000,583
20240214,112600,4557284120,20050,20000,20050,20000,339
20240214,112500,4550503620,20000,20000,20100,20000,1591
20240214,112400,4518672820,20050,20050,20050,20000,1330
20240214,112300,4492035870,20050,20050,20050,20050,301
20240214,112200,4486000820,20050,20050,20050,20050,207
20240214,112100,4481850470,20050,20050,20100,20050,501
20240214,112000,4471804670,20050,20100,20100,20050,143
20240214,111900,4468937370,20100,20050,20100,20050,517
20240214,111800,4458570970,20050,20050,20100,20050,163
20240214,111700,4455302020,20050,20050,20050,20050,222
20240214,111600,4450850920,20050,20050,20100,20050,21
20240214,111500,4450429820,20050,20050,20100,20050,518
20240214,111400,4440043670,20050,20100,20100,20050,201
20240214,111300,4436013020,20050,20050,20100,20050,1959
20240214,111200,4396679520,20050,20100,20100,20050,244
20240214,111100,4391785220,20100,20050,20100,20050,211
20240214,111000,4387554570,20050,20050,20050,20050,289
20240214,110900,4381760120,20100,20100,20100,20050,180
20240214,110800,4378150820,20050,20100,20100,20050,4426
20240214,110700,4289383170,20100,20100,20150,20100,315
20240214,110600,4283051570,20100,20100,20150,20050,232
20240214,110500,4278389020,20100,20100,20100,20100,96
20240214,110400,4276459420,20100,20100,20100,20100,358
20240214,110300,4269263620,20100,20100,20100,20100,265
20240214,110200,4263937120,20100,20150,20150,20100,1048
20240214,110100,4242872020,20100,20100,20100,20100,164
20240214,110000,4239575620,20100,20100,20150,20100,394
20240214,105900,4231653720,20100,20100,20100,20100,216
20240214,105800,4227312120,20100,20150,20150,20100,219
20240214,105700,4222909220,20150,20100,20150,20100,335
20240214,105600,4216170720,20100,20100,20100,20100,204
20240214,105500,4212070320,20100,20100,20100,20100,187
20240214,105400,4208311620,20200,20150,20200,20050,4177
20240214,105300,4124205070,20150,20100,20150,20050,1785
20240214,105200,4088328420,20100,20050,20100,20050,227
20240214,105100,4083776970,20050,20050,20050,20050,219
20240214,105000,4079386020,20050,20100,20100,20050,260
20240214,104900,4074172520,20050,20050,20050,20050,403
20240214,104800,4066092370,20050,20050,20050,20050,314
20240214,104700,4059796670,20050,20000,20100,20000,300
20240214,104600,4053788870,20000,20050,20100,20000,551
20240214,104500,4042755670,20100,20100,20100,20050,261
20240214,104400,4037522520,20050,20050,20100,20050,291
20240214,104300,4031686520,20050,20050,20150,20050,905
20240214,104200,4013538570,20050,20050,20100,20050,75
20240214,104100,4012033720,20100,20100,20100,20100,744
20240214,104000,3997079320,20050,20100,20150,20050,749
20240214,103900,3982041020,20100,20150,20150,20100,437
20240214,103800,3973256870,20150,20100,20150,20050,1675
20240214,103700,3939603370,20100,20150,20150,20050,176
20240214,103600,3936073520,20150,20050,20150,20000,785
20240214,103500,3920309070,20050,20050,20150,20000,4332
20240214,103400,3833523020,20150,20100,20150,20050,667
20240214,103300,3820126420,20100,20050,20150,20050,372
20240214,103200,3812658320,20100,20100,20100,20100,1012
20240214,103100,3792317120,20100,20100,20100,20050,1018
20240214,103000,3771872470,20100,20100,20100,20100,250
20240214,102900,3766847470,20150,20100,20150,20050,1589
20240214,102800,3734907520,20050,20050,20100,20050,267
20240214,102700,3729554070,20050,20050,20100,20000,418
20240214,102600,3721166620,20000,20050,20100,20000,950
20240214,102500,3702130720,20100,20050,20100,20000,2080
20240214,102400,3660432670,20050,20000,20050,19990,409
20240214,102300,3652250130,20050,20000,20050,19990,646
20240214,102200,3639325760,19980,19940,20050,19900,6885
20240214,102100,3502049030,19940,19910,19950,19910,1980
20240214,102000,3462605110,19910,19990,19990,19900,9281
20240214,101900,3277631870,19980,19990,20000,19980,7217
20240214,101800,3133348430,19990,20150,20150,19980,41385
20240214,101700,2305572150,20150,20200,20250,20000,21760
20240214,101600,1869149200,20200,20200,20250,20200,245
20240214,101500,1864199700,20200,20200,20250,20200,198
20240214,101400,1860200050,20200,20250,20250,20200,278
20240214,101300,1854579150,20250,20200,20250,20200,754
20240214,101200,1839320550,20200,20200,20250,20200,246
20240214,101100,1834351300,20200,20250,20250,20200,176
20240214,101000,1830787900,20250,20200,20250,20200,536
20240214,100900,1819944500,20200,20250,20250,20150,632
20240214,100800,1807177850,20200,20250,20250,20200,479
20240214,100700,1797493300,20300,20250,20300,20200,640
20240214,100600,1784544150,20200,20200,20200,20200,799
20240214,100500,1768404350,20150,20200,20200,20150,233
20240214,100400,1763699550,20200,20250,20250,20200,354
20240214,100300,1756543350,20250,20200,20250,20200,358
20240214,100200,1749311550,20250,20200,20250,20150,488
20240214,100100,1739463600,20200,20250,20250,20200,1095
20240214,100000,1717344500,20200,20200,20250,20200,253
20240214,095900,1712230850,20200,20250,20300,20200,57
20240214,095800,1711079150,20250,20200,20250,20200,621
20240214,095700,1698504050,20200,20250,20300,20200,482
20240214,095600,1688751300,20250,20250,20250,20250,183
20240214,095500,1685045550,20200,20250,20300,20200,1153
20240214,095400,1661676100,20100,20250,20300,20050,17998
20240214,095300,1300064550,20300,20200,20300,20200,516
20240214,095200,1289627050,20250,20200,20250,20150,373
20240214,095100,1282092950,20200,20200,20300,20200,961
20240214,095000,1262679600,20200,20200,20300,20200,293
20240214,094900,1256759900,20200,20200,20300,20200,1223
20240214,094800,1232054700,20200,20200,20250,20200,1420
20240214,094700,1203352100,20250,20200,20300,20150,3867
20240214,094600,1125238000,20200,20350,20350,20200,1339
20240214,094500,1098132200,20350,20300,20350,20250,761
20240214,094400,1082697500,20300,20300,20300,20250,436
20240214,094300,1073859000,20300,20300,20300,20250,329
20240214,094200,1067194100,20250,20300,20350,20250,290
20240214,094100,1061320100,20300,20250,20350,20250,243
20240214,094000,1056387550,20250,20400,20400,20250,1211
20240214,093900,1031799550,20400,20400,20400,20300,428
20240214,093800,1023101700,20400,20400,20400,20350,329
20240214,093700,1016390250,20400,20300,20400,20300,1248
20240214,093600,990972900,20300,20250,20300,20250,667
20240214,093500,977439050,20250,20250,20350,20250,538
20240214,093400,966522550,20250,20250,20350,20250,989
20240214,093300,946493950,20250,20300,20300,20250,326
20240214,093200,939879500,20250,20350,20350,20250,1005
20240214,093100,919518350,20250,20300,20350,20250,697
20240214,093000,905397800,20300,20300,20350,20150,7369
20240214,092900,756416400,20300,20300,20350,20250,6044
20240214,092800,633910700,20350,20300,20400,20300,108
20240214,092700,631717000,20350,20300,20350,20300,53
20240214,092600,630640650,20300,20350,20400,20300,2144
20240214,092500,587074300,20400,20500,20500,20400,835
20240214,092400,570017350,20500,20450,20500,20450,2228
20240214,092300,524442250,20450,20500,20550,20450,589
20240214,092200,512384450,20500,20500,20500,20450,44
20240214,092100,511483200,20400,20400,20450,20350,2120
20240214,092000,468222700,20400,20450,20450,20400,583
20240214,091900,456307700,20450,20500,20500,20450,263
20240214,091800,450923350,20550,20550,20550,20500,833
20240214,091700,433834750,20550,20550,20600,20550,86
20240214,091600,432067350,20600,20600,20600,20550,132
20240214,091500,429351100,20600,20500,20600,20500,1574
20240214,091400,396981600,20500,20500,20500,20500,103
20240214,091300,394870100,20650,20650,20650,20500,1443
20240214,091200,365158600,20650,20650,20650,20650,305
20240214,091100,358860350,20600,20700,20700,20600,1084
20240214,091000,336427950,20750,20750,20800,20750,1093
20240214,090900,313748150,20800,20750,20800,20700,398
20240214,090800,305485450,20750,20800,20800,20750,625
20240214,090700,292487200,20700,20650,20750,20650,1015
20240214,090600,271505050,20600,20500,20600,20450,1253
20240214,090500,245830200,20500,20550,20600,20500,904
20240214,090400,227230650,20550,20500,20650,20500,533
20240214,090300,216281800,20550,20550,20600,20550,782
20240214,090200,200197000,20550,20450,20550,20300,2247
20240214,090100,154264650,20250,20450,20450,20250,3953
20240214,090000,73835700,20500,20550,20550,20350,3346