KissMeData/044990/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192700,134962000,23350,23350,23350,23350,1
20240214,192600,134962000,23350,23350,23350,23350,0
20240214,192500,134962000,23350,23350,23350,23350,0
20240214,192400,134962000,23350,23350,23350,23350,0
20240214,192300,134962000,23350,23350,23350,23350,0
20240214,192200,134962000,23350,23350,23350,23350,0
20240214,192100,134962000,23350,23350,23350,23350,0
20240214,192000,134962000,23350,23350,23350,23350,0
20240214,191900,134962000,23350,23350,23350,23350,0
20240214,191800,134962000,23350,23350,23350,23350,0
20240214,191700,134962000,23350,23350,23350,23350,0
20240214,191600,134962000,23350,23350,23350,23350,0
20240214,191500,134962000,23350,23350,23350,23350,0
20240214,191400,134962000,23350,23350,23350,23350,0
20240214,191300,134962000,23350,23350,23350,23350,0
20240214,191200,134962000,23350,23350,23350,23350,0
20240214,191100,134962000,23350,23350,23350,23350,0
20240214,191000,134962000,23350,23350,23350,23350,0
20240214,190900,134962000,23350,23350,23350,23350,0
20240214,190800,134962000,23350,23350,23350,23350,0
20240214,190700,134962000,23350,23350,23350,23350,0
20240214,190600,134962000,23350,23350,23350,23350,0
20240214,190500,134962000,23350,23350,23350,23350,0
20240214,190400,134962000,23350,23350,23350,23350,0
20240214,190300,134962000,23350,23350,23350,23350,0
20240214,190200,134962000,23350,23350,23350,23350,0
20240214,190100,134962000,23350,23350,23350,23350,0
20240214,190000,134962000,23350,23350,23350,23350,0
20240214,185900,134962000,23350,23350,23350,23350,0
20240214,185800,134962000,23350,23350,23350,23350,0
20240214,185700,134962000,23350,23350,23350,23350,1
20240214,185600,134962000,23350,23350,23350,23350,0
20240214,185500,134962000,23350,23350,23350,23350,0
20240214,185400,134962000,23350,23350,23350,23350,0
20240214,185300,134962000,23350,23350,23350,23350,0
20240214,185200,134962000,23350,23350,23350,23350,0
20240214,185100,134962000,23350,23350,23350,23350,0
20240214,185000,134962000,23350,23350,23350,23350,0
20240214,184900,134962000,23350,23350,23350,23350,0
20240214,184800,134962000,23350,23350,23350,23350,0
20240214,184700,134962000,23350,23350,23350,23350,0
20240214,184600,134962000,23350,23350,23350,23350,0
20240214,184500,134962000,23350,23350,23350,23350,0
20240214,184400,134962000,23350,23350,23350,23350,0
20240214,184300,134962000,23350,23350,23350,23350,0
20240214,184200,134962000,23350,23350,23350,23350,0
20240214,184100,134962000,23350,23350,23350,23350,0
20240214,184000,134962000,23350,23350,23350,23350,0
20240214,183900,134962000,23350,23350,23350,23350,0
20240214,183800,134962000,23350,23350,23350,23350,0
20240214,183700,134962000,23350,23350,23350,23350,0
20240214,183600,134962000,23350,23350,23350,23350,0
20240214,183500,134962000,23350,23350,23350,23350,0
20240214,183400,134962000,23350,23350,23350,23350,0
20240214,183300,134962000,23350,23350,23350,23350,0
20240214,183200,134962000,23350,23350,23350,23350,0
20240214,183100,134962000,23350,23350,23350,23350,0
20240214,183000,134962000,23350,23350,23350,23350,0
20240214,182900,134962000,23350,23350,23350,23350,0
20240214,182800,134962000,23350,23350,23350,23350,0
20240214,182700,134962000,23350,23350,23350,23350,1
20240214,182600,134962000,23350,23350,23350,23350,0
20240214,182500,134962000,23350,23350,23350,23350,0
20240214,182400,134962000,23350,23350,23350,23350,0
20240214,182300,134962000,23350,23350,23350,23350,0
20240214,182200,134962000,23350,23350,23350,23350,0
20240214,182100,134962000,23350,23350,23350,23350,0
20240214,182000,134962000,23350,23350,23350,23350,0
20240214,181900,134962000,23350,23350,23350,23350,0
20240214,181800,134962000,23350,23350,23350,23350,0
20240214,181700,134962000,23350,23350,23350,23350,0
20240214,181600,134962000,23350,23350,23350,23350,0
20240214,181500,134962000,23350,23350,23350,23350,0
20240214,181400,134962000,23350,23350,23350,23350,0
20240214,181300,134962000,23350,23350,23350,23350,0
20240214,181200,134962000,23350,23350,23350,23350,0
20240214,181100,134962000,23350,23350,23350,23350,0
20240214,181000,134962000,23350,23350,23350,23350,0
20240214,180900,134962000,23350,23350,23350,23350,0
20240214,180800,134962000,23350,23350,23350,23350,0
20240214,180700,134962000,23350,23350,23350,23350,0
20240214,180600,134962000,23350,23350,23350,23350,0
20240214,180500,134962000,23350,23350,23350,23350,0
20240214,180400,134962000,23350,23350,23350,23350,0
20240214,180300,134962000,23350,23350,23350,23350,0
20240214,180200,134962000,23350,23350,23350,23350,0
20240214,180100,134962000,23350,23350,23350,23350,0
20240214,180000,134962000,23350,23350,23350,23350,0
20240214,175900,134962000,23350,23350,23350,23350,0
20240214,175800,134962000,23350,23350,23350,23350,0
20240214,175700,134962000,23350,23350,23350,23350,1
20240214,175600,134962000,23350,23350,23350,23350,0
20240214,175500,134962000,23350,23350,23350,23350,0
20240214,175400,134962000,23350,23350,23350,23350,0
20240214,175300,134962000,23350,23350,23350,23350,0
20240214,175200,134962000,23350,23350,23350,23350,0
20240214,175100,134962000,23350,23350,23350,23350,0
20240214,175000,134962000,23350,23350,23350,23350,0
20240214,174900,134962000,23350,23350,23350,23350,0
20240214,174800,134962000,23350,23350,23350,23350,0
20240214,174700,134962000,23350,23350,23350,23350,0
20240214,174600,134962000,23350,23350,23350,23350,0
20240214,174500,134962000,23350,23350,23350,23350,0
20240214,174400,134962000,23350,23350,23350,23350,0
20240214,174300,134962000,23350,23350,23350,23350,0
20240214,174200,134962000,23350,23350,23350,23350,0
20240214,174100,134962000,23350,23350,23350,23350,0
20240214,174000,134962000,23350,23350,23350,23350,0
20240214,173900,134962000,23350,23350,23350,23350,0
20240214,173800,134962000,23350,23350,23350,23350,0
20240214,173700,134962000,23350,23350,23350,23350,0
20240214,173600,134962000,23350,23350,23350,23350,0
20240214,173500,134962000,23350,23350,23350,23350,0
20240214,173400,134962000,23350,23350,23350,23350,0
20240214,173300,134962000,23350,23350,23350,23350,0
20240214,173200,134962000,23350,23350,23350,23350,0
20240214,173100,134962000,23350,23350,23350,23350,0
20240214,173000,134962000,23350,23350,23350,23350,0
20240214,172900,134962000,23350,23350,23350,23350,0
20240214,172800,134962000,23350,23350,23350,23350,0
20240214,172700,134962000,23350,23350,23350,23350,1
20240214,172600,134962000,23350,23350,23350,23350,0
20240214,172500,134962000,23350,23350,23350,23350,0
20240214,172400,134962000,23350,23350,23350,23350,0
20240214,172300,134962000,23350,23350,23350,23350,0
20240214,172200,134962000,23350,23350,23350,23350,0
20240214,172100,134962000,23350,23350,23350,23350,0
20240214,172000,134962000,23350,23350,23350,23350,0
20240214,171900,134962000,23350,23350,23350,23350,0
20240214,171800,134962000,23350,23350,23350,23350,0
20240214,171700,134962000,23350,23350,23350,23350,0
20240214,171600,134962000,23350,23350,23350,23350,0
20240214,171500,134962000,23350,23350,23350,23350,0
20240214,171400,134962000,23350,23350,23350,23350,0
20240214,171300,134962000,23350,23350,23350,23350,0
20240214,171200,134962000,23350,23350,23350,23350,0
20240214,171100,134962000,23350,23350,23350,23350,0
20240214,171000,134962000,23350,23350,23350,23350,0
20240214,170900,134962000,23350,23350,23350,23350,0
20240214,170800,134962000,23350,23350,23350,23350,0
20240214,170700,134962000,23350,23350,23350,23350,0
20240214,170600,134962000,23350,23350,23350,23350,0
20240214,170500,134962000,23350,23350,23350,23350,0
20240214,170400,134962000,23350,23350,23350,23350,0
20240214,170300,134962000,23350,23350,23350,23350,0
20240214,170200,134962000,23350,23350,23350,23350,0
20240214,170100,134962000,23350,23350,23350,23350,0
20240214,170000,134962000,23350,23350,23350,23350,0
20240214,165900,134962000,23350,23350,23350,23350,0
20240214,165800,134962000,23350,23350,23350,23350,0
20240214,165700,134962000,23350,23350,23350,23350,1
20240214,165600,134962000,23350,23350,23350,23350,0
20240214,165500,134962000,23350,23350,23350,23350,0
20240214,165400,134962000,23350,23350,23350,23350,0
20240214,165300,134962000,23350,23350,23350,23350,0
20240214,165200,134962000,23350,23350,23350,23350,0
20240214,165100,134962000,23350,23350,23350,23350,0
20240214,165000,134962000,23350,23350,23350,23350,0
20240214,164900,134962000,23350,23350,23350,23350,0
20240214,164800,134962000,23350,23350,23350,23350,0
20240214,164700,134962000,23350,23350,23350,23350,0
20240214,164600,134962000,23350,23350,23350,23350,0
20240214,164500,134962000,23350,23350,23350,23350,0
20240214,164400,134962000,23350,23350,23350,23350,0
20240214,164300,134962000,23350,23350,23350,23350,0
20240214,164200,134962000,23350,23350,23350,23350,0
20240214,164100,134962000,23350,23350,23350,23350,0
20240214,164000,134962000,23350,23350,23350,23350,0
20240214,163900,134962000,23350,23350,23350,23350,0
20240214,163800,134962000,23350,23350,23350,23350,0
20240214,163700,134962000,23350,23350,23350,23350,0
20240214,163600,134962000,23350,23350,23350,23350,0
20240214,163500,134962000,23350,23350,23350,23350,0
20240214,163400,134962000,23350,23350,23350,23350,0
20240214,163300,134962000,23350,23350,23350,23350,0
20240214,163200,134962000,23350,23350,23350,23350,0
20240214,163100,134962000,23350,23350,23350,23350,0
20240214,163000,134962000,23350,23350,23350,23350,0
20240214,162900,134962000,23350,23350,23350,23350,0
20240214,162800,134962000,23350,23350,23350,23350,0
20240214,162700,134962000,23350,23350,23350,23350,1
20240214,162600,134962000,23350,23350,23350,23350,0
20240214,162500,134962000,23350,23350,23350,23350,0
20240214,162400,134962000,23350,23350,23350,23350,0
20240214,162300,134962000,23350,23350,23350,23350,0
20240214,162200,134962000,23350,23350,23350,23350,0
20240214,162100,134962000,23350,23350,23350,23350,0
20240214,162000,134962000,23350,23350,23350,23350,0
20240214,161900,134962000,23350,23350,23350,23350,0
20240214,161800,134962000,23350,23350,23350,23350,0
20240214,161700,134962000,23350,23350,23350,23350,0
20240214,161600,134962000,23350,23350,23350,23350,0
20240214,161500,134962000,23350,23350,23350,23350,0
20240214,161400,134962000,23350,23350,23350,23350,0
20240214,161300,134962000,23350,23350,23350,23350,0
20240214,161200,134962000,23350,23350,23350,23350,0
20240214,161100,134962000,23350,23350,23350,23350,0
20240214,161000,134962000,23350,23350,23350,23350,0
20240214,160900,134962000,23350,23350,23350,23350,0
20240214,160800,134962000,23350,23350,23350,23350,0
20240214,160700,134962000,23350,23350,23350,23350,0
20240214,160600,134962000,23350,23350,23350,23350,0
20240214,160500,134962000,23350,23350,23350,23350,0
20240214,160400,134962000,23350,23350,23350,23350,0
20240214,160300,134962000,23350,23350,23350,23350,0
20240214,160200,134962000,23350,23350,23350,23350,0
20240214,160100,134962000,23350,23350,23350,23350,0
20240214,160000,134962000,23350,23350,23350,23350,0
20240214,155900,134962000,23350,23350,23350,23350,0
20240214,155800,134962000,23350,23350,23350,23350,0
20240214,155700,134962000,23350,23350,23350,23350,1
20240214,155600,134962000,23350,23350,23350,23350,0
20240214,155500,134962000,23350,23350,23350,23350,0
20240214,155400,134962000,23350,23350,23350,23350,0
20240214,155300,134962000,23350,23350,23350,23350,0
20240214,155200,134962000,23350,23350,23350,23350,0
20240214,155100,134962000,23350,23350,23350,23350,0
20240214,155000,134962000,23350,23350,23350,23350,0
20240214,154900,134962000,23350,23350,23350,23350,0
20240214,154800,134962000,23350,23350,23350,23350,0
20240214,154700,134962000,23350,23350,23350,23350,0
20240214,154600,134962000,23350,23350,23350,23350,0
20240214,154500,134962000,23350,23350,23350,23350,0
20240214,154400,134962000,23350,23350,23350,23350,0
20240214,154300,134962000,23350,23350,23350,23350,0
20240214,154200,134962000,23350,23350,23350,23350,0
20240214,154100,134962000,23350,23350,23350,23350,0
20240214,154000,134962000,23350,23350,23350,23350,0
20240214,153900,134962000,23350,23350,23350,23350,0
20240214,153800,134962000,23350,23350,23350,23350,0
20240214,153700,134962000,23350,23350,23350,23350,0
20240214,153600,134962000,23350,23350,23350,23350,0
20240214,153500,134962000,23350,23350,23350,23350,0
20240214,153400,134962000,23350,23350,23350,23350,0
20240214,153300,134962000,23350,23350,23350,23350,0
20240214,153200,134962000,23350,23350,23350,23350,0
20240214,153100,134962000,23350,23350,23350,23350,0
20240214,153000,134962000,23350,23350,23350,23350,0
20240214,152900,134962000,23350,23350,23350,23350,0
20240214,152800,134962000,23350,23350,23350,23350,0
20240214,152700,134962000,23350,23350,23350,23350,0
20240214,152600,134962000,23350,23350,23350,23350,0
20240214,152500,134962000,23350,23350,23350,23350,0
20240214,152400,134962000,23350,23350,23350,23350,0
20240214,152300,134962000,23350,23350,23350,23350,0
20240214,152200,134962000,23350,23350,23350,23350,0
20240214,152100,134962000,23350,23350,23350,23350,0
20240214,152000,134962000,23350,23350,23350,23350,0
20240214,151900,134962000,23350,23350,23350,23350,1
20240214,151800,134938650,23500,23500,23500,23500,0
20240214,151700,134938650,23500,23500,23500,23500,0
20240214,151600,134938650,23500,23500,23500,23500,0
20240214,151500,134938650,23500,23500,23500,23500,0
20240214,151400,134938650,23500,23500,23500,23500,0
20240214,151300,134938650,23500,23500,23500,23500,0
20240214,151200,134938650,23500,23500,23500,23500,0
20240214,151100,134938650,23500,23500,23500,23500,0
20240214,151000,134938650,23500,23500,23500,23500,0
20240214,150900,134938650,23500,23500,23500,23500,0
20240214,150800,134938650,23500,23500,23500,23500,0
20240214,150700,134938650,23500,23500,23500,23500,0
20240214,150600,134938650,23500,23500,23500,23500,0
20240214,150500,134938650,23500,23500,23500,23500,0
20240214,150400,134938650,23500,23500,23500,23500,0
20240214,150300,134938650,23500,23500,23500,23500,0
20240214,150200,134938650,23500,23500,23500,23500,0
20240214,150100,134938650,23500,23500,23500,23500,0
20240214,150000,134938650,23500,23500,23500,23500,0
20240214,145900,134938650,23500,23500,23500,23500,0
20240214,145800,134938650,23500,23500,23500,23500,0
20240214,145700,134938650,23500,23500,23500,23500,0
20240214,145600,134938650,23500,23500,23500,23500,1
20240214,145500,134915150,23500,23500,23500,23500,0
20240214,145400,134915150,23500,23500,23500,23500,0
20240214,145300,134915150,23500,23500,23500,23500,0
20240214,145200,134915150,23500,23500,23500,23500,0
20240214,145100,134915150,23500,23500,23500,23500,0
20240214,145000,134915150,23500,23500,23500,23500,0
20240214,144900,134915150,23500,23500,23500,23500,0
20240214,144800,134915150,23500,23500,23500,23500,0
20240214,144700,134915150,23500,23500,23500,23500,0
20240214,144600,134915150,23500,23500,23500,23500,0
20240214,144500,134915150,23500,23500,23500,23500,0
20240214,144400,134915150,23500,23500,23500,23500,9
20240214,144300,134703650,23500,23500,23500,23500,0
20240214,144200,134703650,23500,23500,23500,23500,0
20240214,144100,134703650,23500,23500,23500,23500,0
20240214,144000,134703650,23500,23500,23500,23500,0
20240214,143900,134703650,23500,23500,23500,23500,0
20240214,143800,134703650,23500,23500,23500,23500,0
20240214,143700,134703650,23500,23500,23500,23500,0
20240214,143600,134703650,23500,23500,23500,23500,0
20240214,143500,134703650,23500,23500,23500,23500,0
20240214,143400,134703650,23500,23500,23500,23500,0
20240214,143300,134703650,23500,23500,23500,23500,0
20240214,143200,134703650,23500,23500,23500,23500,432
20240214,143100,124551650,23450,23450,23450,23450,0
20240214,143000,124551650,23450,23450,23450,23450,0
20240214,142900,124551650,23450,23450,23450,23450,0
20240214,142800,124551650,23450,23450,23450,23450,0
20240214,142700,124551650,23450,23450,23450,23450,0
20240214,142600,124551650,23450,23450,23450,23450,0
20240214,142500,124551650,23450,23450,23450,23450,0
20240214,142400,124551650,23450,23450,23450,23450,0
20240214,142300,124551650,23450,23450,23450,23450,0
20240214,142200,124551650,23450,23450,23450,23450,0
20240214,142100,124551650,23450,23450,23450,23450,31
20240214,142000,123824700,23450,23450,23450,23450,100
20240214,141900,121479700,23450,23450,23450,23450,0
20240214,141800,121479700,23450,23450,23450,23450,0
20240214,141700,121479700,23450,23450,23450,23450,0
20240214,141600,121479700,23450,23450,23450,23450,0
20240214,141500,121479700,23450,23450,23450,23450,0
20240214,141400,121479700,23450,23450,23450,23450,0
20240214,141300,121479700,23450,23450,23450,23450,0
20240214,141200,121479700,23450,23450,23450,23450,0
20240214,141100,121479700,23450,23450,23450,23450,0
20240214,141000,121479700,23450,23400,23450,23400,803
20240214,140900,102659050,23400,23400,23400,23400,0
20240214,140800,102659050,23400,23400,23400,23400,0
20240214,140700,102659050,23400,23400,23400,23400,0
20240214,140600,102659050,23400,23400,23400,23400,1
20240214,140500,102635650,23300,23300,23300,23300,0
20240214,140400,102635650,23300,23300,23300,23300,0
20240214,140300,102635650,23300,23300,23300,23300,0
20240214,140200,102635650,23300,23300,23300,23300,0
20240214,140100,102635650,23300,23300,23300,23300,0
20240214,140000,102635650,23300,23300,23300,23300,0
20240214,135900,102635650,23300,23300,23300,23300,0
20240214,135800,102635650,23300,23300,23300,23300,0
20240214,135700,102635650,23300,23300,23300,23300,0
20240214,135600,102635650,23300,23300,23300,23300,0
20240214,135500,102635650,23300,23300,23300,23300,0
20240214,135400,102635650,23300,23300,23300,23300,0
20240214,135300,102635650,23300,23300,23300,23300,0
20240214,135200,102635650,23300,23300,23300,23300,0
20240214,135100,102635650,23300,23300,23300,23300,1
20240214,135000,102612350,23450,23450,23450,23450,0
20240214,134900,102612350,23450,23450,23450,23450,0
20240214,134800,102612350,23450,23450,23450,23450,0
20240214,134700,102612350,23450,23450,23450,23450,0
20240214,134600,102612350,23450,23450,23450,23450,0
20240214,134500,102612350,23450,23450,23450,23450,0
20240214,134400,102612350,23450,23450,23450,23450,0
20240214,134300,102612350,23450,23450,23450,23450,0
20240214,134200,102612350,23450,23450,23450,23450,3
20240214,134100,102542000,23400,23350,23400,23350,37
20240214,134000,101677050,23250,23250,23250,23250,0
20240214,133900,101677050,23250,23250,23250,23250,0
20240214,133800,101677050,23250,23250,23250,23250,0
20240214,133700,101677050,23250,23250,23250,23250,0
20240214,133600,101677050,23250,23250,23250,23250,0
20240214,133500,101677050,23250,23300,23300,23250,13
20240214,133400,101374300,23300,23300,23300,23300,0
20240214,133300,101374300,23300,23300,23300,23300,0
20240214,133200,101374300,23300,23300,23300,23300,0
20240214,133100,101374300,23300,23300,23300,23300,0
20240214,133000,101374300,23300,23300,23300,23300,0
20240214,132900,101374300,23300,23300,23300,23300,0
20240214,132800,101374300,23300,23300,23300,23300,0
20240214,132700,101374300,23300,23300,23300,23300,0
20240214,132600,101374300,23300,23300,23300,23300,0
20240214,132500,101374300,23300,23300,23300,23300,1
20240214,132400,101351000,23300,23300,23300,23300,0
20240214,132300,101351000,23300,23300,23300,23300,0
20240214,132200,101351000,23300,23300,23300,23300,0
20240214,132100,101351000,23300,23450,23450,23300,1015
20240214,132000,77550700,23400,23400,23400,23400,0
20240214,131900,77550700,23400,23400,23400,23400,337
20240214,131800,69664900,23400,23400,23400,23400,163
20240214,131700,65850700,23450,23450,23450,23450,0
20240214,131600,65850700,23450,23450,23450,23450,0
20240214,131500,65850700,23450,23450,23450,23450,0
20240214,131400,65850700,23450,23450,23450,23450,0
20240214,131300,65850700,23450,23450,23450,23450,0
20240214,131200,65850700,23450,23450,23450,23450,0
20240214,131100,65850700,23450,23450,23450,23450,0
20240214,131000,65850700,23450,23450,23450,23450,0
20240214,130900,65850700,23450,23450,23450,23450,7
20240214,130800,65686550,23450,23450,23450,23450,0
20240214,130700,65686550,23450,23450,23450,23450,0
20240214,130600,65686550,23450,23450,23450,23450,0
20240214,130500,65686550,23450,23450,23450,23450,0
20240214,130400,65686550,23450,23400,23450,23400,500
20240214,130300,53983650,23300,23300,23300,23300,0
20240214,130200,53983650,23300,23300,23300,23300,0
20240214,130100,53983650,23300,23300,23300,23300,0
20240214,130000,53983650,23300,23300,23300,23300,1
20240214,125900,53960350,23400,23400,23400,23400,0
20240214,125800,53960350,23400,23400,23400,23400,3
20240214,125700,53890150,23200,23200,23200,23200,0
20240214,125600,53890150,23200,23200,23200,23200,0
20240214,125500,53890150,23200,23200,23200,23200,0
20240214,125400,53890150,23200,23200,23200,23200,0
20240214,125300,53890150,23200,23200,23200,23200,0
20240214,125200,53890150,23200,23200,23200,23200,0
20240214,125100,53890150,23200,23200,23200,23200,0
20240214,125000,53890150,23200,23200,23200,23200,0
20240214,124900,53890150,23200,23200,23200,23200,1
20240214,124800,53866950,23150,23150,23150,23150,0
20240214,124700,53866950,23150,23150,23150,23150,0
20240214,124600,53866950,23150,23150,23150,23150,0
20240214,124500,53866950,23150,23150,23150,23150,0
20240214,124400,53866950,23150,23150,23150,23150,0
20240214,124300,53866950,23150,23150,23150,23150,0
20240214,124200,53866950,23150,23150,23150,23150,0
20240214,124100,53866950,23150,23150,23150,23150,0
20240214,124000,53866950,23150,23150,23150,23150,0
20240214,123900,53866950,23150,23150,23150,23150,0
20240214,123800,53866950,23150,23150,23150,23150,0
20240214,123700,53866950,23150,23150,23150,23150,0
20240214,123600,53866950,23150,23150,23150,23150,0
20240214,123500,53866950,23150,23150,23150,23150,0
20240214,123400,53866950,23150,23150,23150,23150,0
20240214,123300,53866950,23150,23150,23150,23150,0
20240214,123200,53866950,23150,23150,23150,23150,0
20240214,123100,53866950,23150,23150,23150,23150,0
20240214,123000,53866950,23150,23150,23150,23150,0
20240214,122900,53866950,23150,23150,23150,23150,0
20240214,122800,53866950,23150,23150,23150,23150,0
20240214,122700,53866950,23150,23150,23150,23150,0
20240214,122600,53866950,23150,23150,23150,23150,0
20240214,122500,53866950,23150,23150,23150,23150,0
20240214,122400,53866950,23150,23150,23150,23150,3
20240214,122300,53797500,23100,23100,23100,23100,0
20240214,122200,53797500,23100,23100,23100,23100,0
20240214,122100,53797500,23100,23100,23100,23100,0
20240214,122000,53797500,23100,23100,23100,23100,0
20240214,121900,53797500,23100,23100,23100,23100,0
20240214,121800,53797500,23100,23100,23100,23100,0
20240214,121700,53797500,23100,23100,23100,23100,0
20240214,121600,53797500,23100,23100,23100,23100,0
20240214,121500,53797500,23100,23100,23100,23100,0
20240214,121400,53797500,23100,23100,23100,23100,0
20240214,121300,53797500,23100,23100,23100,23100,0
20240214,121200,53797500,23100,23100,23100,23100,0
20240214,121100,53797500,23100,23100,23100,23100,0
20240214,121000,53797500,23100,23100,23100,23100,0
20240214,120900,53797500,23100,23100,23100,23100,0
20240214,120800,53797500,23100,23100,23100,23100,0
20240214,120700,53797500,23100,23100,23100,23100,0
20240214,120600,53797500,23100,23100,23100,23100,0
20240214,120500,53797500,23100,23100,23100,23100,0
20240214,120400,53797500,23100,23100,23100,23100,0
20240214,120300,53797500,23100,23100,23100,23100,0
20240214,120200,53797500,23100,23100,23100,23100,0
20240214,120100,53797500,23100,23300,23300,23100,500
20240214,120000,42215150,23250,23250,23250,23250,0
20240214,115900,42215150,23250,23250,23250,23250,0
20240214,115800,42215150,23250,23250,23250,23250,0
20240214,115700,42215150,23250,23250,23250,23250,0
20240214,115600,42215150,23250,23250,23250,23250,0
20240214,115500,42215150,23250,23250,23250,23250,0
20240214,115400,42215150,23250,23250,23250,23250,0
20240214,115300,42215150,23250,23250,23250,23250,0
20240214,115200,42215150,23250,23250,23250,23250,0
20240214,115100,42215150,23250,23250,23250,23250,0
20240214,115000,42215150,23250,23250,23250,23250,0
20240214,114900,42215150,23250,23250,23250,23250,0
20240214,114800,42215150,23250,23250,23250,23250,0
20240214,114700,42215150,23250,23250,23250,23250,0
20240214,114600,42215150,23250,23250,23250,23250,0
20240214,114500,42215150,23250,23250,23250,23250,0
20240214,114400,42215150,23250,23250,23250,23250,0
20240214,114300,42215150,23250,23250,23250,23250,0
20240214,114200,42215150,23250,23250,23250,23250,0
20240214,114100,42215150,23250,23250,23250,23250,0
20240214,114000,42215150,23250,23250,23250,23250,0
20240214,113900,42215150,23250,23250,23250,23250,0
20240214,113800,42215150,23250,23250,23250,23250,0
20240214,113700,42215150,23250,23250,23250,23250,0
20240214,113600,42215150,23250,23250,23250,23250,0
20240214,113500,42215150,23250,23250,23250,23250,0
20240214,113400,42215150,23250,23250,23250,23250,0
20240214,113300,42215150,23250,23250,23250,23250,0
20240214,113200,42215150,23250,23250,23250,23250,0
20240214,113100,42215150,23250,23250,23250,23250,0
20240214,113000,42215150,23250,23250,23250,23250,0
20240214,112900,42215150,23250,23250,23250,23250,0
20240214,112800,42215150,23250,23250,23250,23250,0
20240214,112700,42215150,23250,23250,23250,23250,0
20240214,112600,42215150,23250,23250,23250,23250,0
20240214,112500,42215150,23250,23250,23250,23250,0
20240214,112400,42215150,23250,23250,23250,23250,0
20240214,112300,42215150,23250,23250,23250,23250,0
20240214,112200,42215150,23250,23250,23250,23250,0
20240214,112100,42215150,23250,23250,23250,23250,0
20240214,112000,42215150,23250,23250,23250,23250,0
20240214,111900,42215150,23250,23250,23250,23250,0
20240214,111800,42215150,23250,23250,23250,23250,0
20240214,111700,42215150,23250,23250,23250,23250,0
20240214,111600,42215150,23250,23250,23250,23250,0
20240214,111500,42215150,23250,23250,23250,23250,0
20240214,111400,42215150,23250,23250,23250,23250,0
20240214,111300,42215150,23250,23250,23250,23250,0
20240214,111200,42215150,23250,23250,23250,23250,0
20240214,111100,42215150,23250,23250,23250,23250,0
20240214,111000,42215150,23250,23250,23250,23250,0
20240214,110900,42215150,23250,23250,23250,23250,0
20240214,110800,42215150,23250,23250,23250,23250,0
20240214,110700,42215150,23250,23250,23250,23250,0
20240214,110600,42215150,23250,23250,23250,23250,0
20240214,110500,42215150,23250,23250,23250,23250,0
20240214,110400,42215150,23250,23250,23250,23250,0
20240214,110300,42215150,23250,23250,23250,23250,0
20240214,110200,42215150,23250,23250,23250,23250,0
20240214,110100,42215150,23250,23250,23250,23250,0
20240214,110000,42215150,23250,23250,23250,23250,0
20240214,105900,42215150,23250,23250,23250,23250,0
20240214,105800,42215150,23250,23250,23250,23250,0
20240214,105700,42215150,23250,23250,23250,23250,0
20240214,105600,42215150,23250,23250,23250,23250,0
20240214,105500,42215150,23250,23250,23250,23250,0
20240214,105400,42215150,23250,23250,23250,23250,0
20240214,105300,42215150,23250,23250,23250,23250,0
20240214,105200,42215150,23250,23250,23250,23250,0
20240214,105100,42215150,23250,23250,23250,23250,0
20240214,105000,42215150,23250,23250,23250,23250,0
20240214,104900,42215150,23250,23300,23300,23250,235
20240214,104800,36748300,23400,23400,23400,23400,0
20240214,104700,36748300,23400,23400,23400,23400,0
20240214,104600,36748300,23400,23400,23400,23400,0
20240214,104500,36748300,23400,23400,23400,23400,0
20240214,104400,36748300,23400,23400,23400,23400,100
20240214,104300,34408300,23400,23400,23400,23400,0
20240214,104200,34408300,23400,23400,23400,23400,0
20240214,104100,34408300,23400,23400,23400,23400,0
20240214,104000,34408300,23400,23400,23400,23400,0
20240214,103900,34408300,23400,23400,23400,23400,0
20240214,103800,34408300,23400,23400,23400,23400,0
20240214,103700,34408300,23400,23400,23400,23400,0
20240214,103600,34408300,23400,23400,23400,23400,0
20240214,103500,34408300,23400,23400,23400,23400,0
20240214,103400,34408300,23400,23300,23400,23300,510
20240214,103300,22524300,23400,23400,23400,23400,0
20240214,103200,22524300,23400,23400,23400,23400,0
20240214,103100,22524300,23400,23400,23400,23400,7
20240214,103000,22360500,23350,23350,23350,23350,0
20240214,102900,22360500,23350,23350,23350,23350,0
20240214,102800,22360500,23350,23350,23350,23350,5
20240214,102700,22243750,23300,23300,23300,23300,0
20240214,102600,22243750,23300,23300,23300,23300,0
20240214,102500,22243750,23300,23300,23300,23300,23
20240214,102400,21707850,23350,23350,23350,23350,0
20240214,102300,21707850,23350,23350,23350,23350,0
20240214,102200,21707850,23350,23350,23350,23350,0
20240214,102100,21707850,23350,23350,23350,23350,0
20240214,102000,21707850,23350,23350,23350,23350,90
20240214,101900,19606350,23350,23350,23350,23350,0
20240214,101800,19606350,23350,23350,23350,23350,5
20240214,101700,19489600,23350,23350,23350,23350,0
20240214,101600,19489600,23350,23350,23350,23350,0
20240214,101500,19489600,23350,23350,23350,23350,0
20240214,101400,19489600,23350,23350,23350,23350,0
20240214,101300,19489600,23350,23350,23350,23350,0
20240214,101200,19489600,23350,23350,23350,23350,25
20240214,101100,18905850,23350,23350,23350,23350,0
20240214,101000,18905850,23350,23350,23350,23350,13
20240214,100900,18602300,23300,23300,23300,23300,0
20240214,100800,18602300,23300,23300,23300,23300,0
20240214,100700,18602300,23300,23300,23300,23300,0
20240214,100600,18602300,23300,23300,23300,23300,0
20240214,100500,18602300,23300,23300,23300,23300,0
20240214,100400,18602300,23300,23300,23300,23300,0
20240214,100300,18602300,23300,23300,23300,23300,0
20240214,100200,18602300,23300,23300,23300,23300,0
20240214,100100,18602300,23300,23300,23300,23300,0
20240214,100000,18602300,23300,23300,23300,23300,0
20240214,095900,18602300,23300,23300,23300,23300,0
20240214,095800,18602300,23300,23300,23300,23300,0
20240214,095700,18602300,23300,23300,23300,23300,0
20240214,095600,18602300,23300,23300,23300,23300,0
20240214,095500,18602300,23300,23300,23300,23300,1
20240214,095400,18579000,23350,23350,23350,23350,2
20240214,095300,18532300,23350,23350,23350,23350,48
20240214,095200,17411500,23300,23300,23300,23300,0
20240214,095100,17411500,23300,23300,23300,23300,0
20240214,095000,17411500,23300,23300,23300,23300,3
20240214,094900,17341600,23300,23300,23300,23300,0
20240214,094800,17341600,23300,23300,23300,23300,0
20240214,094700,17341600,23300,23300,23300,23300,0
20240214,094600,17341600,23300,23300,23300,23300,0
20240214,094500,17341600,23300,23300,23300,23300,0
20240214,094400,17341600,23300,23300,23300,23300,0
20240214,094300,17341600,23300,23300,23300,23300,0
20240214,094200,17341600,23300,23300,23300,23300,0
20240214,094100,17341600,23300,23300,23300,23300,0
20240214,094000,17341600,23300,23300,23300,23300,0
20240214,093900,17341600,23300,23300,23300,23300,0
20240214,093800,17341600,23300,23300,23300,23300,0
20240214,093700,17341600,23300,23300,23300,23300,0
20240214,093600,17341600,23300,23300,23300,23300,0
20240214,093500,17341600,23300,23300,23300,23300,0
20240214,093400,17341600,23300,23300,23300,23300,17
20240214,093300,16945500,23250,23300,23400,23250,81
20240214,093200,15054750,23250,23250,23250,23250,0
20240214,093100,15054750,23250,23250,23250,23250,49
20240214,093000,13915500,23250,23300,23300,23250,20
20240214,092900,13450000,23300,23300,23300,23300,0
20240214,092800,13450000,23300,23350,23350,23300,151
20240214,092700,9924200,23350,23350,23350,23350,46
20240214,092600,8850100,23350,23350,23350,23350,0
20240214,092500,8850100,23350,23350,23350,23350,0
20240214,092400,8850100,23350,23250,23350,23250,21
20240214,092300,8360050,23350,23350,23350,23350,5
20240214,092200,8243300,23250,23250,23250,23250,0
20240214,092100,8243300,23250,23250,23250,23250,0
20240214,092000,8243300,23250,23250,23250,23250,0
20240214,091900,8243300,23250,23250,23250,23250,0
20240214,091800,8243300,23250,23250,23250,23250,0
20240214,091700,8243300,23250,23250,23250,23250,0
20240214,091600,8243300,23250,23250,23250,23250,0
20240214,091500,8243300,23250,23250,23250,23250,24
20240214,091400,7685300,23400,23400,23400,23400,0
20240214,091300,7685300,23400,23400,23400,23400,0
20240214,091200,7685300,23400,23400,23400,23400,0
20240214,091100,7685300,23400,23400,23400,23400,0
20240214,091000,7685300,23400,23400,23400,23400,10
20240214,090900,7451300,23050,23050,23050,23050,0
20240214,090800,7451300,23050,23050,23050,23050,0
20240214,090700,7451300,23050,23050,23050,23050,0
20240214,090600,7451300,23050,23050,23050,23050,0
20240214,090500,7451300,23050,23050,23450,23050,29
20240214,090400,6772450,23450,23400,23450,23400,133
20240214,090300,3655250,22600,22600,22600,22600,0
20240214,090200,3655250,22600,23450,23450,22600,53
20240214,090100,2413250,23450,23450,23450,23450,1
20240214,090000,2389800,22400,22400,23450,22400,102