KissMeData/092190/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195900,86882640,3920,3920,3920,3920,554
20240214,195800,86882640,3920,3920,3920,3920,0
20240214,195700,86882640,3920,3920,3920,3920,0
20240214,195600,86882640,3920,3920,3920,3920,0
20240214,195500,86882640,3920,3920,3920,3920,0
20240214,195400,86882640,3920,3920,3920,3920,0
20240214,195300,86882640,3920,3920,3920,3920,0
20240214,195200,86882640,3920,3920,3920,3920,0
20240214,195100,86882640,3920,3920,3920,3920,0
20240214,195000,86882640,3920,3920,3920,3920,0
20240214,194900,86882640,3920,3920,3920,3920,0
20240214,194800,86882640,3920,3920,3920,3920,0
20240214,194700,86882640,3920,3920,3920,3920,0
20240214,194600,86882640,3920,3920,3920,3920,0
20240214,194500,86882640,3920,3920,3920,3920,0
20240214,194400,86882640,3920,3920,3920,3920,0
20240214,194300,86882640,3920,3920,3920,3920,0
20240214,194200,86882640,3920,3920,3920,3920,0
20240214,194100,86882640,3920,3920,3920,3920,0
20240214,194000,86882640,3920,3920,3920,3920,0
20240214,193900,86882640,3920,3920,3920,3920,0
20240214,193800,86882640,3920,3920,3920,3920,0
20240214,193700,86882640,3920,3920,3920,3920,0
20240214,193600,86882640,3920,3920,3920,3920,0
20240214,193500,86882640,3920,3920,3920,3920,0
20240214,193400,86882640,3920,3920,3920,3920,0
20240214,193300,86882640,3920,3920,3920,3920,0
20240214,193200,86882640,3920,3920,3920,3920,0
20240214,193100,86882640,3920,3920,3920,3920,0
20240214,193000,86882640,3920,3920,3920,3920,0
20240214,192900,86882640,3920,3920,3920,3920,554
20240214,192800,86882640,3920,3920,3920,3920,0
20240214,192700,86882640,3920,3920,3920,3920,0
20240214,192600,86882640,3920,3920,3920,3920,0
20240214,192500,86882640,3920,3920,3920,3920,0
20240214,192400,86882640,3920,3920,3920,3920,0
20240214,192300,86882640,3920,3920,3920,3920,0
20240214,192200,86882640,3920,3920,3920,3920,0
20240214,192100,86882640,3920,3920,3920,3920,0
20240214,192000,86882640,3920,3920,3920,3920,0
20240214,191900,86882640,3920,3920,3920,3920,0
20240214,191800,86882640,3920,3920,3920,3920,0
20240214,191700,86882640,3920,3920,3920,3920,0
20240214,191600,86882640,3920,3920,3920,3920,0
20240214,191500,86882640,3920,3920,3920,3920,0
20240214,191400,86882640,3920,3920,3920,3920,0
20240214,191300,86882640,3920,3920,3920,3920,0
20240214,191200,86882640,3920,3920,3920,3920,0
20240214,191100,86882640,3920,3920,3920,3920,0
20240214,191000,86882640,3920,3920,3920,3920,0
20240214,190900,86882640,3920,3920,3920,3920,0
20240214,190800,86882640,3920,3920,3920,3920,0
20240214,190700,86882640,3920,3920,3920,3920,0
20240214,190600,86882640,3920,3920,3920,3920,0
20240214,190500,86882640,3920,3920,3920,3920,0
20240214,190400,86882640,3920,3920,3920,3920,0
20240214,190300,86882640,3920,3920,3920,3920,0
20240214,190200,86882640,3920,3920,3920,3920,0
20240214,190100,86882640,3920,3920,3920,3920,0
20240214,190000,86882640,3920,3920,3920,3920,0
20240214,185900,86882640,3920,3920,3920,3920,554
20240214,185800,86882640,3920,3920,3920,3920,0
20240214,185700,86882640,3920,3920,3920,3920,0
20240214,185600,86882640,3920,3920,3920,3920,0
20240214,185500,86882640,3920,3920,3920,3920,0
20240214,185400,86882640,3920,3920,3920,3920,0
20240214,185300,86882640,3920,3920,3920,3920,0
20240214,185200,86882640,3920,3920,3920,3920,0
20240214,185100,86882640,3920,3920,3920,3920,0
20240214,185000,86882640,3920,3920,3920,3920,0
20240214,184900,86882640,3920,3920,3920,3920,0
20240214,184800,86882640,3920,3920,3920,3920,0
20240214,184700,86882640,3920,3920,3920,3920,0
20240214,184600,86882640,3920,3920,3920,3920,0
20240214,184500,86882640,3920,3920,3920,3920,0
20240214,184400,86882640,3920,3920,3920,3920,0
20240214,184300,86882640,3920,3920,3920,3920,0
20240214,184200,86882640,3920,3920,3920,3920,0
20240214,184100,86882640,3920,3920,3920,3920,0
20240214,184000,86882640,3920,3920,3920,3920,0
20240214,183900,86882640,3920,3920,3920,3920,0
20240214,183800,86882640,3920,3920,3920,3920,0
20240214,183700,86882640,3920,3920,3920,3920,0
20240214,183600,86882640,3920,3920,3920,3920,0
20240214,183500,86882640,3920,3920,3920,3920,0
20240214,183400,86882640,3920,3920,3920,3920,0
20240214,183300,86882640,3920,3920,3920,3920,0
20240214,183200,86882640,3920,3920,3920,3920,0
20240214,183100,86882640,3920,3920,3920,3920,0
20240214,183000,86882640,3920,3920,3920,3920,0
20240214,182900,86882640,3920,3920,3920,3920,554
20240214,182800,86882640,3920,3920,3920,3920,0
20240214,182700,86882640,3920,3920,3920,3920,0
20240214,182600,86882640,3920,3920,3920,3920,0
20240214,182500,86882640,3920,3920,3920,3920,0
20240214,182400,86882640,3920,3920,3920,3920,0
20240214,182300,86882640,3920,3920,3920,3920,0
20240214,182200,86882640,3920,3920,3920,3920,0
20240214,182100,86882640,3920,3920,3920,3920,0
20240214,182000,86882640,3920,3920,3920,3920,0
20240214,181900,86882640,3920,3920,3920,3920,0
20240214,181800,86882640,3920,3920,3920,3920,0
20240214,181700,86882640,3920,3920,3920,3920,0
20240214,181600,86882640,3920,3920,3920,3920,0
20240214,181500,86882640,3920,3920,3920,3920,0
20240214,181400,86882640,3920,3920,3920,3920,0
20240214,181300,86882640,3920,3920,3920,3920,0
20240214,181200,86882640,3920,3920,3920,3920,0
20240214,181100,86882640,3920,3920,3920,3920,0
20240214,181000,86882640,3920,3920,3920,3920,0
20240214,180900,86882640,3920,3920,3920,3920,0
20240214,180800,86882640,3920,3920,3920,3920,0
20240214,180700,86882640,3920,3920,3920,3920,0
20240214,180600,86882640,3920,3920,3920,3920,0
20240214,180500,86882640,3920,3920,3920,3920,0
20240214,180400,86882640,3920,3920,3920,3920,0
20240214,180300,86882640,3920,3920,3920,3920,0
20240214,180200,86882640,3920,3920,3920,3920,0
20240214,180100,86882640,3920,3920,3920,3920,0
20240214,180000,86882640,3920,3920,3920,3920,0
20240214,175900,86882640,3920,3920,3920,3920,554
20240214,175800,86882640,3920,3920,3920,3920,0
20240214,175700,86882640,3920,3920,3920,3920,0
20240214,175600,86882640,3920,3920,3920,3920,0
20240214,175500,86882640,3920,3920,3920,3920,0
20240214,175400,86882640,3920,3920,3920,3920,0
20240214,175300,86882640,3920,3920,3920,3920,0
20240214,175200,86882640,3920,3920,3920,3920,0
20240214,175100,86882640,3920,3920,3920,3920,0
20240214,175000,86882640,3920,3920,3920,3920,0
20240214,174900,86882640,3920,3920,3920,3920,0
20240214,174800,86882640,3920,3920,3920,3920,0
20240214,174700,86882640,3920,3920,3920,3920,0
20240214,174600,86882640,3920,3920,3920,3920,0
20240214,174500,86882640,3920,3920,3920,3920,0
20240214,174400,86882640,3920,3920,3920,3920,0
20240214,174300,86882640,3920,3920,3920,3920,0
20240214,174200,86882640,3920,3920,3920,3920,0
20240214,174100,86882640,3920,3920,3920,3920,0
20240214,174000,86882640,3920,3920,3920,3920,0
20240214,173900,86882640,3920,3920,3920,3920,0
20240214,173800,86882640,3920,3920,3920,3920,0
20240214,173700,86882640,3920,3920,3920,3920,0
20240214,173600,86882640,3920,3920,3920,3920,0
20240214,173500,86882640,3920,3920,3920,3920,0
20240214,173400,86882640,3920,3920,3920,3920,0
20240214,173300,86882640,3920,3920,3920,3920,0
20240214,173200,86882640,3920,3920,3920,3920,0
20240214,173100,86882640,3920,3920,3920,3920,0
20240214,173000,86882640,3920,3920,3920,3920,0
20240214,172900,86882640,3920,3920,3920,3920,554
20240214,172800,86882640,3920,3920,3920,3920,0
20240214,172700,86882640,3920,3920,3920,3920,0
20240214,172600,86882640,3920,3920,3920,3920,0
20240214,172500,86882640,3920,3920,3920,3920,0
20240214,172400,86882640,3920,3920,3920,3920,0
20240214,172300,86882640,3920,3920,3920,3920,0
20240214,172200,86882640,3920,3920,3920,3920,0
20240214,172100,86882640,3920,3920,3920,3920,0
20240214,172000,86882640,3920,3920,3920,3920,0
20240214,171900,86882640,3920,3920,3920,3920,0
20240214,171800,86882640,3920,3920,3920,3920,0
20240214,171700,86882640,3920,3920,3920,3920,0
20240214,171600,86882640,3920,3920,3920,3920,0
20240214,171500,86882640,3920,3920,3920,3920,0
20240214,171400,86882640,3920,3920,3920,3920,0
20240214,171300,86882640,3920,3920,3920,3920,0
20240214,171200,86882640,3920,3920,3920,3920,0
20240214,171100,86882640,3920,3920,3920,3920,0
20240214,171000,86882640,3920,3920,3920,3920,0
20240214,170900,86882640,3920,3920,3920,3920,0
20240214,170800,86882640,3920,3920,3920,3920,0
20240214,170700,86882640,3920,3920,3920,3920,0
20240214,170600,86882640,3920,3920,3920,3920,0
20240214,170500,86882640,3920,3920,3920,3920,0
20240214,170400,86882640,3920,3920,3920,3920,0
20240214,170300,86882640,3920,3920,3920,3920,0
20240214,170200,86882640,3920,3920,3920,3920,0
20240214,170100,86882640,3920,3920,3920,3920,0
20240214,170000,86882640,3920,3920,3920,3920,0
20240214,165900,86882640,3920,3920,3920,3920,554
20240214,165800,86882640,3920,3920,3920,3920,0
20240214,165700,86882640,3920,3920,3920,3920,0
20240214,165600,86882640,3920,3920,3920,3920,0
20240214,165500,86882640,3920,3920,3920,3920,0
20240214,165400,86882640,3920,3920,3920,3920,0
20240214,165300,86882640,3920,3920,3920,3920,0
20240214,165200,86882640,3920,3920,3920,3920,0
20240214,165100,86882640,3920,3920,3920,3920,0
20240214,165000,86882640,3920,3920,3920,3920,0
20240214,164900,86882640,3920,3920,3920,3920,0
20240214,164800,86882640,3920,3920,3920,3920,0
20240214,164700,86882640,3920,3920,3920,3920,0
20240214,164600,86882640,3920,3920,3920,3920,0
20240214,164500,86882640,3920,3920,3920,3920,0
20240214,164400,86882640,3920,3920,3920,3920,0
20240214,164300,86882640,3920,3920,3920,3920,0
20240214,164200,86882640,3920,3920,3920,3920,0
20240214,164100,86882640,3920,3920,3920,3920,0
20240214,164000,86882640,3920,3920,3920,3920,0
20240214,163900,86882640,3920,3920,3920,3920,0
20240214,163800,86882640,3920,3920,3920,3920,0
20240214,163700,86882640,3920,3920,3920,3920,0
20240214,163600,86882640,3920,3920,3920,3920,0
20240214,163500,86882640,3920,3920,3920,3920,0
20240214,163400,86882640,3920,3920,3920,3920,0
20240214,163300,86882640,3920,3920,3920,3920,0
20240214,163200,86882640,3920,3920,3920,3920,0
20240214,163100,86882640,3920,3920,3920,3920,0
20240214,163000,86882640,3920,3920,3920,3920,0
20240214,162900,86882640,3920,3920,3920,3920,554
20240214,162800,86882640,3920,3920,3920,3920,0
20240214,162700,86882640,3920,3920,3920,3920,0
20240214,162600,86882640,3920,3920,3920,3920,0
20240214,162500,86882640,3920,3920,3920,3920,0
20240214,162400,86882640,3920,3920,3920,3920,0
20240214,162300,86882640,3920,3920,3920,3920,0
20240214,162200,86882640,3920,3920,3920,3920,0
20240214,162100,86882640,3920,3920,3920,3920,0
20240214,162000,86882640,3920,3920,3920,3920,0
20240214,161900,86882640,3920,3920,3920,3920,0
20240214,161800,86882640,3920,3920,3920,3920,0
20240214,161700,86882640,3920,3920,3920,3920,0
20240214,161600,86882640,3920,3920,3920,3920,0
20240214,161500,86882640,3920,3920,3920,3920,0
20240214,161400,86882640,3920,3920,3920,3920,0
20240214,161300,86882640,3920,3920,3920,3920,0
20240214,161200,86882640,3920,3920,3920,3920,0
20240214,161100,86882640,3920,3920,3920,3920,0
20240214,161000,86882640,3920,3920,3920,3920,0
20240214,160900,86882640,3920,3920,3920,3920,0
20240214,160800,86882640,3920,3920,3920,3920,0
20240214,160700,86882640,3920,3920,3920,3920,0
20240214,160600,86882640,3920,3920,3920,3920,0
20240214,160500,86882640,3920,3920,3920,3920,0
20240214,160400,86882640,3920,3920,3920,3920,0
20240214,160300,86882640,3920,3920,3920,3920,0
20240214,160200,86882640,3920,3920,3920,3920,0
20240214,160100,86882640,3920,3920,3920,3920,0
20240214,160000,86882640,3920,3920,3920,3920,0
20240214,155900,86882640,3920,3920,3920,3920,554
20240214,155800,86882640,3920,3920,3920,3920,0
20240214,155700,86882640,3920,3920,3920,3920,0
20240214,155600,86882640,3920,3920,3920,3920,0
20240214,155500,86882640,3920,3920,3920,3920,0
20240214,155400,86882640,3920,3920,3920,3920,0
20240214,155300,86882640,3920,3920,3920,3920,0
20240214,155200,86882640,3920,3920,3920,3920,0
20240214,155100,86882640,3920,3920,3920,3920,0
20240214,155000,86882640,3920,3920,3920,3920,0
20240214,154900,86882640,3920,3920,3920,3920,0
20240214,154800,86882640,3920,3920,3920,3920,0
20240214,154700,86882640,3920,3920,3920,3920,0
20240214,154600,86882640,3920,3920,3920,3920,0
20240214,154500,86882640,3920,3920,3920,3920,0
20240214,154400,86882640,3920,3920,3920,3920,0
20240214,154300,86882640,3920,3920,3920,3920,0
20240214,154200,86882640,3920,3920,3920,3920,0
20240214,154100,86882640,3920,3920,3920,3920,0
20240214,154000,86882640,3920,3920,3920,3920,0
20240214,153900,86882640,3920,3920,3920,3920,0
20240214,153800,86882640,3920,3920,3920,3920,0
20240214,153700,86882640,3920,3920,3920,3920,0
20240214,153600,86882640,3920,3920,3920,3920,0
20240214,153500,86882640,3920,3920,3920,3920,0
20240214,153400,86882640,3920,3920,3920,3920,0
20240214,153300,86882640,3920,3920,3920,3920,0
20240214,153200,86882640,3920,3920,3920,3920,0
20240214,153100,86882640,3920,3920,3920,3920,0
20240214,153000,86882640,3920,3920,3920,3920,554
20240214,152900,84710960,3940,3940,3940,3940,0
20240214,152800,84710960,3940,3940,3940,3940,0
20240214,152700,84710960,3940,3940,3940,3940,0
20240214,152600,84710960,3940,3940,3940,3940,0
20240214,152500,84710960,3940,3940,3940,3940,0
20240214,152400,84710960,3940,3940,3940,3940,0
20240214,152300,84710960,3940,3940,3940,3940,0
20240214,152200,84710960,3940,3940,3940,3940,0
20240214,152100,84710960,3940,3940,3940,3940,0
20240214,152000,84710960,3940,3940,3940,3940,0
20240214,151900,84710960,3940,3940,3940,3940,10
20240214,151800,84671560,3940,3940,3940,3940,5
20240214,151700,84651860,3940,3935,3940,3915,21
20240214,151600,84569260,3935,3935,3935,3935,0
20240214,151500,84569260,3935,3935,3935,3935,0
20240214,151400,84569260,3935,3935,3935,3935,8
20240214,151300,84537780,3935,3935,3935,3935,0
20240214,151200,84537780,3935,3935,3935,3935,0
20240214,151100,84537780,3935,3910,3935,3910,401
20240214,151000,82969845,3910,3940,3940,3910,632
20240214,150900,80498365,3935,3915,3935,3915,177
20240214,150800,79805390,3915,3915,3915,3915,1
20240214,150700,79801475,3940,3940,3940,3940,0
20240214,150600,79801475,3940,3940,3940,3940,0
20240214,150500,79801475,3940,3940,3940,3940,0
20240214,150400,79801475,3940,3940,3940,3940,0
20240214,150300,79801475,3940,3940,3940,3940,0
20240214,150200,79801475,3940,3940,3940,3940,0
20240214,150100,79801475,3940,3940,3940,3940,0
20240214,150000,79801475,3940,3935,3940,3935,32
20240214,145900,79675400,3910,3910,3910,3910,0
20240214,145800,79675400,3910,3910,3910,3910,427
20240214,145700,78005830,3910,3910,3910,3910,0
20240214,145600,78005830,3910,3910,3910,3910,0
20240214,145500,78005830,3910,3910,3910,3910,0
20240214,145400,78005830,3910,3910,3910,3910,0
20240214,145300,78005830,3910,3910,3910,3910,0
20240214,145200,78005830,3910,3910,3910,3910,0
20240214,145100,78005830,3910,3910,3910,3910,0
20240214,145000,78005830,3910,3910,3910,3910,0
20240214,144900,78005830,3910,3910,3910,3910,9
20240214,144800,77970640,3940,3940,3940,3940,32
20240214,144700,77844560,3910,3910,3910,3910,0
20240214,144600,77844560,3910,3910,3910,3910,0
20240214,144500,77844560,3910,3910,3910,3910,0
20240214,144400,77844560,3910,3910,3910,3910,0
20240214,144300,77844560,3910,3910,3910,3910,0
20240214,144200,77844560,3910,3910,3910,3910,0
20240214,144100,77844560,3910,3910,3910,3910,0
20240214,144000,77844560,3910,3910,3910,3910,1
20240214,143900,77840650,3910,3910,3910,3910,0
20240214,143800,77840650,3910,3910,3910,3910,1
20240214,143700,77836740,3910,3910,3910,3910,0
20240214,143600,77836740,3910,3910,3910,3910,0
20240214,143500,77836740,3910,3910,3910,3910,0
20240214,143400,77836740,3910,3910,3910,3910,0
20240214,143300,77836740,3910,3910,3910,3910,0
20240214,143200,77836740,3910,3910,3910,3910,0
20240214,143100,77836740,3910,3910,3910,3910,500
20240214,143000,75881740,3910,3910,3910,3910,0
20240214,142900,75881740,3910,3910,3910,3910,0
20240214,142800,75881740,3910,3940,3940,3910,100
20240214,142700,75487770,3940,3940,3940,3940,0
20240214,142600,75487770,3940,3940,3940,3940,0
20240214,142500,75487770,3940,3940,3940,3940,0
20240214,142400,75487770,3940,3940,3940,3940,0
20240214,142300,75487770,3940,3940,3940,3940,0
20240214,142200,75487770,3940,3940,3940,3940,0
20240214,142100,75487770,3940,3940,3940,3940,0
20240214,142000,75487770,3940,3940,3940,3940,0
20240214,141900,75487770,3940,3940,3940,3940,0
20240214,141800,75487770,3940,3940,3940,3940,0
20240214,141700,75487770,3940,3940,3940,3940,35
20240214,141600,75349870,3935,3935,3935,3935,0
20240214,141500,75349870,3935,3935,3935,3935,0
20240214,141400,75349870,3935,3935,3935,3935,0
20240214,141300,75349870,3935,3920,3935,3920,26
20240214,141200,75247860,3930,3925,3930,3925,3
20240214,141100,75236075,3920,3920,3920,3920,307
20240214,141000,74032635,3915,3915,3915,3915,2
20240214,140900,74024805,3915,3915,3915,3915,0
20240214,140800,74024805,3915,3915,3915,3915,0
20240214,140700,74024805,3915,3915,3915,3915,0
20240214,140600,74024805,3915,3915,3915,3915,0
20240214,140500,74024805,3915,3915,3915,3915,0
20240214,140400,74024805,3915,3915,3915,3915,0
20240214,140300,74024805,3915,3915,3915,3915,0
20240214,140200,74024805,3915,3915,3915,3915,0
20240214,140100,74024805,3915,3910,3915,3910,47
20240214,140000,73840840,3900,3900,3900,3900,1
20240214,135900,73836940,3900,3905,3905,3900,9
20240214,135800,73801800,3905,3905,3905,3905,0
20240214,135700,73801800,3905,3905,3905,3905,0
20240214,135600,73801800,3905,3905,3905,3905,0
20240214,135500,73801800,3905,3905,3905,3905,0
20240214,135400,73801800,3905,3905,3905,3905,184
20240214,135300,73083280,3905,3905,3905,3905,0
20240214,135200,73083280,3905,3905,3905,3905,32
20240214,135100,72958320,3890,3890,3890,3890,0
20240214,135000,72958320,3890,3890,3890,3890,0
20240214,134900,72958320,3890,3890,3890,3890,0
20240214,134800,72958320,3890,3890,3890,3890,0
20240214,134700,72958320,3890,3890,3890,3890,0
20240214,134600,72958320,3890,3890,3890,3890,5
20240214,134500,72938870,3905,3905,3905,3905,0
20240214,134400,72938870,3905,3905,3905,3905,0
20240214,134300,72938870,3905,3905,3905,3905,0
20240214,134200,72938870,3905,3905,3905,3905,0
20240214,134100,72938870,3905,3905,3905,3905,0
20240214,134000,72938870,3905,3905,3905,3905,0
20240214,133900,72938870,3905,3905,3905,3905,0
20240214,133800,72938870,3905,3905,3905,3905,0
20240214,133700,72938870,3905,3905,3905,3905,0
20240214,133600,72938870,3905,3905,3905,3905,0
20240214,133500,72938870,3905,3905,3905,3905,0
20240214,133400,72938870,3905,3905,3905,3905,95
20240214,133300,72567895,3905,3905,3905,3905,0
20240214,133200,72567895,3905,3905,3905,3905,0
20240214,133100,72567895,3905,3905,3905,3905,0
20240214,133000,72567895,3905,3905,3905,3905,0
20240214,132900,72567895,3905,3905,3905,3905,0
20240214,132800,72567895,3905,3900,3905,3900,4
20240214,132700,72552285,3885,3895,3895,3885,72
20240214,132600,72271875,3880,3880,3880,3880,0
20240214,132500,72271875,3880,3880,3880,3880,0
20240214,132400,72271875,3880,3880,3880,3880,0
20240214,132300,72271875,3880,3880,3880,3880,0
20240214,132200,72271875,3880,3880,3880,3880,0
20240214,132100,72271875,3880,3880,3880,3880,0
20240214,132000,72271875,3880,3880,3880,3880,0
20240214,131900,72271875,3880,3880,3880,3880,0
20240214,131800,72271875,3880,3880,3880,3880,0
20240214,131700,72271875,3880,3880,3880,3880,3
20240214,131600,72260235,3880,3885,3890,3880,733
20240214,131500,69412450,3875,3875,3875,3875,0
20240214,131400,69412450,3875,3875,3875,3875,0
20240214,131300,69412450,3875,3875,3875,3875,10
20240214,131200,69373700,3870,3870,3870,3870,2
20240214,131100,69365960,3870,3870,3870,3870,9
20240214,131000,69331130,3870,3870,3870,3870,9
20240214,130900,69296300,3870,3870,3870,3870,16
20240214,130800,69234380,3870,3870,3870,3870,16
20240214,130700,69172460,3885,3885,3885,3885,0
20240214,130600,69172460,3885,3885,3885,3885,0
20240214,130500,69172460,3885,3885,3885,3885,50
20240214,130400,68978210,3885,3885,3885,3885,0
20240214,130300,68978210,3885,3885,3885,3885,0
20240214,130200,68978210,3885,3885,3885,3885,0
20240214,130100,68978210,3885,3885,3885,3885,0
20240214,130000,68978210,3885,3885,3885,3885,1
20240214,125900,68974325,3885,3885,3885,3885,0
20240214,125800,68974325,3885,3885,3885,3885,0
20240214,125700,68974325,3885,3885,3885,3885,259
20240214,125600,67968110,3860,3860,3860,3860,0
20240214,125500,67968110,3860,3860,3860,3860,0
20240214,125400,67968110,3860,3875,3875,3860,300
20240214,125300,66807945,3880,3880,3880,3880,35
20240214,125200,66672145,3875,3875,3875,3875,0
20240214,125100,66672145,3875,3875,3875,3875,2
20240214,125000,66664395,3880,3880,3880,3880,0
20240214,124900,66664395,3880,3880,3880,3880,0
20240214,124800,66664395,3880,3880,3880,3880,0
20240214,124700,66664395,3880,3880,3880,3880,0
20240214,124600,66664395,3880,3880,3880,3880,0
20240214,124500,66664395,3880,3880,3880,3880,0
20240214,124400,66664395,3880,3880,3880,3880,0
20240214,124300,66664395,3880,3880,3880,3880,0
20240214,124200,66664395,3880,3880,3880,3880,0
20240214,124100,66664395,3880,3880,3880,3880,0
20240214,124000,66664395,3880,3880,3880,3880,118
20240214,123900,66206555,3880,3880,3880,3880,0
20240214,123800,66206555,3880,3880,3880,3880,0
20240214,123700,66206555,3880,3880,3880,3880,0
20240214,123600,66206555,3880,3880,3880,3880,0
20240214,123500,66206555,3880,3880,3880,3880,0
20240214,123400,66206555,3880,3880,3880,3880,0
20240214,123300,66206555,3880,3880,3880,3880,1
20240214,123200,66202675,3880,3880,3880,3880,0
20240214,123100,66202675,3880,3880,3880,3880,1
20240214,123000,66198795,3875,3875,3875,3875,4
20240214,122900,66183295,3880,3880,3880,3880,0
20240214,122800,66183295,3880,3880,3880,3880,0
20240214,122700,66183295,3880,3880,3880,3880,0
20240214,122600,66183295,3880,3880,3880,3880,0
20240214,122500,66183295,3880,3880,3880,3880,0
20240214,122400,66183295,3880,3880,3880,3880,0
20240214,122300,66183295,3880,3880,3880,3880,0
20240214,122200,66183295,3880,3880,3880,3880,0
20240214,122100,66183295,3880,3880,3880,3880,0
20240214,122000,66183295,3880,3880,3880,3880,0
20240214,121900,66183295,3880,3880,3880,3880,0
20240214,121800,66183295,3880,3880,3880,3880,3
20240214,121700,66171655,3880,3880,3880,3880,0
20240214,121600,66171655,3880,3880,3880,3880,1
20240214,121500,66167775,3855,3855,3855,3855,0
20240214,121400,66167775,3855,3855,3855,3855,0
20240214,121300,66167775,3855,3855,3855,3855,0
20240214,121200,66167775,3855,3855,3855,3855,0
20240214,121100,66167775,3855,3855,3855,3855,0
20240214,121000,66167775,3855,3855,3855,3855,0
20240214,120900,66167775,3855,3860,3860,3855,4374
20240214,120800,49302900,3855,3875,3875,3855,254
20240214,120700,48321020,3880,3880,3880,3880,0
20240214,120600,48321020,3880,3880,3880,3880,10
20240214,120500,48282220,3875,3875,3875,3875,0
20240214,120400,48282220,3875,3875,3875,3875,0
20240214,120300,48282220,3875,3875,3875,3875,0
20240214,120200,48282220,3875,3875,3875,3875,0
20240214,120100,48282220,3875,3875,3875,3875,0
20240214,120000,48282220,3875,3875,3875,3875,0
20240214,115900,48282220,3875,3875,3875,3875,0
20240214,115800,48282220,3875,3875,3875,3875,0
20240214,115700,48282220,3875,3875,3875,3875,0
20240214,115600,48282220,3875,3875,3875,3875,0
20240214,115500,48282220,3875,3875,3875,3875,1
20240214,115400,48278345,3875,3875,3875,3875,30
20240214,115300,48162095,3880,3880,3880,3880,0
20240214,115200,48162095,3880,3880,3880,3880,0
20240214,115100,48162095,3880,3880,3880,3880,0
20240214,115000,48162095,3880,3880,3880,3880,0
20240214,114900,48162095,3880,3880,3880,3880,0
20240214,114800,48162095,3880,3880,3880,3880,1
20240214,114700,48158215,3880,3875,3880,3875,22
20240214,114600,48072870,3875,3875,3875,3875,0
20240214,114500,48072870,3875,3875,3875,3875,0
20240214,114400,48072870,3875,3875,3875,3875,11
20240214,114300,48030245,3875,3875,3875,3875,0
20240214,114200,48030245,3875,3875,3875,3875,3
20240214,114100,48018620,3875,3875,3875,3875,0
20240214,114000,48018620,3875,3875,3875,3875,1
20240214,113900,48014745,3870,3870,3870,3870,0
20240214,113800,48014745,3870,3870,3870,3870,0
20240214,113700,48014745,3870,3870,3870,3870,0
20240214,113600,48014745,3870,3870,3870,3870,0
20240214,113500,48014745,3870,3870,3870,3870,0
20240214,113400,48014745,3870,3875,3875,3870,125
20240214,113300,47530750,3875,3875,3875,3875,0
20240214,113200,47530750,3875,3875,3875,3875,0
20240214,113100,47530750,3875,3875,3875,3875,0
20240214,113000,47530750,3875,3875,3875,3875,0
20240214,112900,47530750,3875,3875,3875,3875,0
20240214,112800,47530750,3875,3875,3875,3875,1
20240214,112700,47526875,3880,3880,3880,3880,0
20240214,112600,47526875,3880,3880,3880,3880,0
20240214,112500,47526875,3880,3880,3880,3880,1
20240214,112400,47522995,3880,3880,3880,3880,0
20240214,112300,47522995,3880,3880,3880,3880,1
20240214,112200,47519115,3880,3880,3880,3880,1
20240214,112100,47515235,3880,3880,3880,3880,3
20240214,112000,47503595,3875,3885,3885,3875,6
20240214,111900,47480335,3880,3880,3880,3880,0
20240214,111800,47480335,3880,3880,3880,3880,25
20240214,111700,47383335,3880,3880,3880,3880,0
20240214,111600,47383335,3880,3880,3880,3880,1
20240214,111500,47379455,3880,3880,3880,3880,0
20240214,111400,47379455,3880,3880,3880,3880,20
20240214,111300,47301855,3850,3870,3870,3850,1400
20240214,111200,41904905,3875,3875,3875,3875,1
20240214,111100,41901030,3870,3865,3870,3865,222
20240214,111000,41041975,3865,3865,3865,3865,1
20240214,110900,41038110,3865,3865,3865,3865,0
20240214,110800,41038110,3865,3865,3865,3865,0
20240214,110700,41038110,3865,3865,3865,3865,0
20240214,110600,41038110,3865,3865,3865,3865,0
20240214,110500,41038110,3865,3865,3865,3865,0
20240214,110400,41038110,3865,3865,3865,3865,0
20240214,110300,41038110,3865,3865,3865,3865,0
20240214,110200,41038110,3865,3865,3865,3865,0
20240214,110100,41038110,3865,3865,3865,3865,1
20240214,110000,41034245,3855,3865,3865,3855,329
20240214,105900,39765840,3870,3870,3870,3870,0
20240214,105800,39765840,3870,3870,3870,3870,0
20240214,105700,39765840,3870,3870,3870,3870,1
20240214,105600,39761970,3870,3870,3870,3870,0
20240214,105500,39761970,3870,3870,3870,3870,0
20240214,105400,39761970,3870,3865,3870,3865,2
20240214,105300,39754235,3860,3860,3860,3860,0
20240214,105200,39754235,3860,3860,3860,3860,4
20240214,105100,39738795,3860,3860,3860,3860,0
20240214,105000,39738795,3860,3860,3860,3860,0
20240214,104900,39738795,3860,3860,3860,3860,0
20240214,104800,39738795,3860,3860,3860,3860,0
20240214,104700,39738795,3860,3860,3860,3860,0
20240214,104600,39738795,3860,3860,3860,3860,0
20240214,104500,39738795,3860,3860,3860,3860,0
20240214,104400,39738795,3860,3860,3860,3860,387
20240214,104300,38244975,3865,3865,3865,3865,1
20240214,104200,38241110,3865,3865,3865,3865,0
20240214,104100,38241110,3865,3865,3865,3865,3
20240214,104000,38229515,3870,3865,3870,3865,6
20240214,103900,38206300,3860,3860,3860,3860,0
20240214,103800,38206300,3860,3860,3860,3860,0
20240214,103700,38206300,3860,3860,3860,3860,0
20240214,103600,38206300,3860,3860,3860,3860,0
20240214,103500,38206300,3860,3860,3860,3860,0
20240214,103400,38206300,3860,3860,3860,3860,0
20240214,103300,38206300,3860,3860,3860,3860,0
20240214,103200,38206300,3860,3860,3860,3860,0
20240214,103100,38206300,3860,3860,3860,3860,0
20240214,103000,38206300,3860,3860,3860,3860,0
20240214,102900,38206300,3860,3860,3860,3860,0
20240214,102800,38206300,3860,3860,3860,3860,0
20240214,102700,38206300,3860,3855,3860,3855,152
20240214,102600,37620335,3860,3860,3860,3860,2
20240214,102500,37612615,3860,3860,3860,3860,0
20240214,102400,37612615,3860,3860,3860,3860,23
20240214,102300,37523835,3860,3860,3860,3860,0
20240214,102200,37523835,3860,3860,3860,3860,1
20240214,102100,37519975,3860,3860,3860,3860,15
20240214,102000,37462075,3855,3855,3855,3855,78
20240214,101900,37161385,3855,3855,3855,3855,2
20240214,101800,37153675,3840,3840,3840,3840,0
20240214,101700,37153675,3840,3850,3850,3840,25
20240214,101600,37057620,3855,3845,3855,3845,53
20240214,101500,36853795,3845,3845,3845,3845,0
20240214,101400,36853795,3845,3845,3845,3845,0
20240214,101300,36853795,3845,3845,3845,3845,0
20240214,101200,36853795,3845,3845,3845,3845,0
20240214,101100,36853795,3845,3845,3845,3845,0
20240214,101000,36853795,3845,3845,3845,3845,1
20240214,100900,36849950,3840,3840,3840,3840,5
20240214,100800,36830750,3840,3840,3840,3840,0
20240214,100700,36830750,3840,3840,3840,3840,18
20240214,100600,36761630,3835,3835,3835,3835,0
20240214,100500,36761630,3835,3830,3835,3830,71
20240214,100400,36489350,3830,3830,3830,3830,0
20240214,100300,36489350,3830,3830,3830,3830,0
20240214,100200,36489350,3830,3830,3830,3830,0
20240214,100100,36489350,3830,3830,3830,3830,13
20240214,100000,36439560,3835,3835,3835,3835,2
20240214,095900,36431890,3830,3830,3830,3830,0
20240214,095800,36431890,3830,3830,3830,3830,0
20240214,095700,36431890,3830,3830,3830,3830,36
20240214,095600,36294010,3835,3835,3835,3835,3
20240214,095500,36282505,3835,3835,3835,3835,46
20240214,095400,36106095,3840,3840,3840,3840,0
20240214,095300,36106095,3840,3840,3840,3840,0
20240214,095200,36106095,3840,3840,3840,3840,2
20240214,095100,36098415,3840,3840,3840,3840,76
20240214,095000,35806575,3840,3840,3840,3840,0
20240214,094900,35806575,3840,3840,3840,3840,0
20240214,094800,35806575,3840,3840,3840,3840,0
20240214,094700,35806575,3840,3840,3840,3840,0
20240214,094600,35806575,3840,3840,3840,3840,0
20240214,094500,35806575,3840,3840,3840,3840,186
20240214,094400,35092335,3840,3840,3840,3840,0
20240214,094300,35092335,3840,3840,3840,3840,0
20240214,094200,35092335,3840,3840,3840,3840,20
20240214,094100,35015535,3840,3840,3840,3840,1
20240214,094000,35011695,3840,3840,3840,3840,3
20240214,093900,35000175,3840,3840,3840,3840,11
20240214,093800,34957935,3840,3840,3840,3840,1
20240214,093700,34954095,3840,3840,3840,3840,1
20240214,093600,34950255,3840,3830,3840,3830,4
20240214,093500,34934925,3855,3855,3855,3855,0
20240214,093400,34934925,3855,3855,3855,3855,0
20240214,093300,34934925,3855,3855,3855,3855,0
20240214,093200,34934925,3855,3855,3855,3855,0
20240214,093100,34934925,3855,3855,3855,3855,0
20240214,093000,34934925,3855,3855,3855,3855,0
20240214,092900,34934925,3855,3855,3855,3855,0
20240214,092800,34934925,3855,3855,3855,3855,0
20240214,092700,34934925,3855,3855,3855,3855,0
20240214,092600,34934925,3855,3830,3855,3830,300
20240214,092500,33782855,3800,3800,3800,3800,0
20240214,092400,33782855,3800,3820,3820,3800,784
20240214,092300,30797945,3810,3810,3810,3810,42
20240214,092200,30637925,3810,3820,3820,3810,32
20240214,092100,30515910,3820,3820,3820,3820,104
20240214,092000,30118630,3825,3825,3825,3825,1
20240214,091900,30114805,3845,3845,3845,3845,0
20240214,091800,30114805,3845,3845,3845,3845,0
20240214,091700,30114805,3845,3850,3850,3845,2
20240214,091600,30107110,3845,3845,3845,3845,49
20240214,091500,29918705,3845,3845,3845,3845,0
20240214,091400,29918705,3845,3835,3845,3835,100
20240214,091300,29534830,3830,3830,3830,3830,11
20240214,091200,29492700,3825,3825,3825,3825,10
20240214,091100,29454450,3840,3830,3840,3830,100
20240214,091000,29071145,3825,3825,3825,3825,50
20240214,090900,28879895,3825,3820,3825,3820,145
20240214,090800,28325745,3820,3835,3835,3820,73
20240214,090700,28046745,3835,3850,3850,3825,396
20240214,090600,26524500,3855,3865,3865,3830,50
20240214,090500,26331450,3870,3890,3890,3730,4853
20240214,090400,7883220,3905,3905,3905,3905,0
20240214,090300,7883220,3905,3905,3905,3905,1
20240214,090200,7879315,3905,3905,3905,3905,3
20240214,090100,7867600,3910,3905,3910,3905,303
20240214,090000,6684375,3875,3875,3875,3875,1725