KissMeData/303530/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,210200,365440450,11120,11120,11120,11120,190
20240214,210100,365440450,11120,11120,11120,11120,0
20240214,210000,365440450,11120,11120,11120,11120,0
20240214,205900,365440450,11120,11120,11120,11120,0
20240214,205800,365440450,11120,11120,11120,11120,0
20240214,205700,365440450,11120,11120,11120,11120,0
20240214,205600,365440450,11120,11120,11120,11120,0
20240214,205500,365440450,11120,11120,11120,11120,0
20240214,205400,365440450,11120,11120,11120,11120,0
20240214,205300,365440450,11120,11120,11120,11120,0
20240214,205200,365440450,11120,11120,11120,11120,0
20240214,205100,365440450,11120,11120,11120,11120,0
20240214,205000,365440450,11120,11120,11120,11120,0
20240214,204900,365440450,11120,11120,11120,11120,0
20240214,204800,365440450,11120,11120,11120,11120,0
20240214,204700,365440450,11120,11120,11120,11120,0
20240214,204600,365440450,11120,11120,11120,11120,0
20240214,204500,365440450,11120,11120,11120,11120,0
20240214,204400,365440450,11120,11120,11120,11120,0
20240214,204300,365440450,11120,11120,11120,11120,0
20240214,204200,365440450,11120,11120,11120,11120,0
20240214,204100,365440450,11120,11120,11120,11120,0
20240214,204000,365440450,11120,11120,11120,11120,0
20240214,203900,365440450,11120,11120,11120,11120,0
20240214,203800,365440450,11120,11120,11120,11120,0
20240214,203700,365440450,11120,11120,11120,11120,0
20240214,203600,365440450,11120,11120,11120,11120,0
20240214,203500,365440450,11120,11120,11120,11120,0
20240214,203400,365440450,11120,11120,11120,11120,0
20240214,203300,365440450,11120,11120,11120,11120,0
20240214,203200,365440450,11120,11120,11120,11120,190
20240214,203100,365440450,11120,11120,11120,11120,0
20240214,203000,365440450,11120,11120,11120,11120,0
20240214,202900,365440450,11120,11120,11120,11120,0
20240214,202800,365440450,11120,11120,11120,11120,0
20240214,202700,365440450,11120,11120,11120,11120,0
20240214,202600,365440450,11120,11120,11120,11120,0
20240214,202500,365440450,11120,11120,11120,11120,0
20240214,202400,365440450,11120,11120,11120,11120,0
20240214,202300,365440450,11120,11120,11120,11120,0
20240214,202200,365440450,11120,11120,11120,11120,0
20240214,202100,365440450,11120,11120,11120,11120,0
20240214,202000,365440450,11120,11120,11120,11120,0
20240214,201900,365440450,11120,11120,11120,11120,0
20240214,201800,365440450,11120,11120,11120,11120,0
20240214,201700,365440450,11120,11120,11120,11120,0
20240214,201600,365440450,11120,11120,11120,11120,0
20240214,201500,365440450,11120,11120,11120,11120,0
20240214,201400,365440450,11120,11120,11120,11120,0
20240214,201300,365440450,11120,11120,11120,11120,0
20240214,201200,365440450,11120,11120,11120,11120,0
20240214,201100,365440450,11120,11120,11120,11120,0
20240214,201000,365440450,11120,11120,11120,11120,0
20240214,200900,365440450,11120,11120,11120,11120,0
20240214,200800,365440450,11120,11120,11120,11120,0
20240214,200700,365440450,11120,11120,11120,11120,0
20240214,200600,365440450,11120,11120,11120,11120,0
20240214,200500,365440450,11120,11120,11120,11120,0
20240214,200400,365440450,11120,11120,11120,11120,0
20240214,200300,365440450,11120,11120,11120,11120,0
20240214,200200,365440450,11120,11120,11120,11120,190
20240214,200100,365440450,11120,11120,11120,11120,0
20240214,200000,365440450,11120,11120,11120,11120,0
20240214,195900,365440450,11120,11120,11120,11120,0
20240214,195800,365440450,11120,11120,11120,11120,0
20240214,195700,365440450,11120,11120,11120,11120,0
20240214,195600,365440450,11120,11120,11120,11120,0
20240214,195500,365440450,11120,11120,11120,11120,0
20240214,195400,365440450,11120,11120,11120,11120,0
20240214,195300,365440450,11120,11120,11120,11120,0
20240214,195200,365440450,11120,11120,11120,11120,0
20240214,195100,365440450,11120,11120,11120,11120,0
20240214,195000,365440450,11120,11120,11120,11120,0
20240214,194900,365440450,11120,11120,11120,11120,0
20240214,194800,365440450,11120,11120,11120,11120,0
20240214,194700,365440450,11120,11120,11120,11120,0
20240214,194600,365440450,11120,11120,11120,11120,0
20240214,194500,365440450,11120,11120,11120,11120,0
20240214,194400,365440450,11120,11120,11120,11120,0
20240214,194300,365440450,11120,11120,11120,11120,0
20240214,194200,365440450,11120,11120,11120,11120,0
20240214,194100,365440450,11120,11120,11120,11120,0
20240214,194000,365440450,11120,11120,11120,11120,0
20240214,193900,365440450,11120,11120,11120,11120,0
20240214,193800,365440450,11120,11120,11120,11120,0
20240214,193700,365440450,11120,11120,11120,11120,0
20240214,193600,365440450,11120,11120,11120,11120,0
20240214,193500,365440450,11120,11120,11120,11120,0
20240214,193400,365440450,11120,11120,11120,11120,0
20240214,193300,365440450,11120,11120,11120,11120,0
20240214,193200,365440450,11120,11120,11120,11120,190
20240214,193100,365440450,11120,11120,11120,11120,0
20240214,193000,365440450,11120,11120,11120,11120,0
20240214,192900,365440450,11120,11120,11120,11120,0
20240214,192800,365440450,11120,11120,11120,11120,0
20240214,192700,365440450,11120,11120,11120,11120,0
20240214,192600,365440450,11120,11120,11120,11120,0
20240214,192500,365440450,11120,11120,11120,11120,0
20240214,192400,365440450,11120,11120,11120,11120,0
20240214,192300,365440450,11120,11120,11120,11120,0
20240214,192200,365440450,11120,11120,11120,11120,0
20240214,192100,365440450,11120,11120,11120,11120,0
20240214,192000,365440450,11120,11120,11120,11120,0
20240214,191900,365440450,11120,11120,11120,11120,0
20240214,191800,365440450,11120,11120,11120,11120,0
20240214,191700,365440450,11120,11120,11120,11120,0
20240214,191600,365440450,11120,11120,11120,11120,0
20240214,191500,365440450,11120,11120,11120,11120,0
20240214,191400,365440450,11120,11120,11120,11120,0
20240214,191300,365440450,11120,11120,11120,11120,0
20240214,191200,365440450,11120,11120,11120,11120,0
20240214,191100,365440450,11120,11120,11120,11120,0
20240214,191000,365440450,11120,11120,11120,11120,0
20240214,190900,365440450,11120,11120,11120,11120,0
20240214,190800,365440450,11120,11120,11120,11120,0
20240214,190700,365440450,11120,11120,11120,11120,0
20240214,190600,365440450,11120,11120,11120,11120,0
20240214,190500,365440450,11120,11120,11120,11120,0
20240214,190400,365440450,11120,11120,11120,11120,0
20240214,190300,365440450,11120,11120,11120,11120,0
20240214,190200,365440450,11120,11120,11120,11120,190
20240214,190100,365440450,11120,11120,11120,11120,0
20240214,190000,365440450,11120,11120,11120,11120,0
20240214,185900,365440450,11120,11120,11120,11120,0
20240214,185800,365440450,11120,11120,11120,11120,0
20240214,185700,365440450,11120,11120,11120,11120,0
20240214,185600,365440450,11120,11120,11120,11120,0
20240214,185500,365440450,11120,11120,11120,11120,0
20240214,185400,365440450,11120,11120,11120,11120,0
20240214,185300,365440450,11120,11120,11120,11120,0
20240214,185200,365440450,11120,11120,11120,11120,0
20240214,185100,365440450,11120,11120,11120,11120,0
20240214,185000,365440450,11120,11120,11120,11120,0
20240214,184900,365440450,11120,11120,11120,11120,0
20240214,184800,365440450,11120,11120,11120,11120,0
20240214,184700,365440450,11120,11120,11120,11120,0
20240214,184600,365440450,11120,11120,11120,11120,0
20240214,184500,365440450,11120,11120,11120,11120,0
20240214,184400,365440450,11120,11120,11120,11120,0
20240214,184300,365440450,11120,11120,11120,11120,0
20240214,184200,365440450,11120,11120,11120,11120,0
20240214,184100,365440450,11120,11120,11120,11120,0
20240214,184000,365440450,11120,11120,11120,11120,0
20240214,183900,365440450,11120,11120,11120,11120,0
20240214,183800,365440450,11120,11120,11120,11120,0
20240214,183700,365440450,11120,11120,11120,11120,0
20240214,183600,365440450,11120,11120,11120,11120,0
20240214,183500,365440450,11120,11120,11120,11120,0
20240214,183400,365440450,11120,11120,11120,11120,0
20240214,183300,365440450,11120,11120,11120,11120,0
20240214,183200,365440450,11120,11120,11120,11120,190
20240214,183100,365440450,11120,11120,11120,11120,0
20240214,183000,365440450,11120,11120,11120,11120,0
20240214,182900,365440450,11120,11120,11120,11120,0
20240214,182800,365440450,11120,11120,11120,11120,0
20240214,182700,365440450,11120,11120,11120,11120,0
20240214,182600,365440450,11120,11120,11120,11120,0
20240214,182500,365440450,11120,11120,11120,11120,0
20240214,182400,365440450,11120,11120,11120,11120,0
20240214,182300,365440450,11120,11120,11120,11120,0
20240214,182200,365440450,11120,11120,11120,11120,0
20240214,182100,365440450,11120,11120,11120,11120,0
20240214,182000,365440450,11120,11120,11120,11120,0
20240214,181900,365440450,11120,11120,11120,11120,0
20240214,181800,365440450,11120,11120,11120,11120,0
20240214,181700,365440450,11120,11120,11120,11120,0
20240214,181600,365440450,11120,11120,11120,11120,0
20240214,181500,365440450,11120,11120,11120,11120,0
20240214,181400,365440450,11120,11120,11120,11120,0
20240214,181300,365440450,11120,11120,11120,11120,0
20240214,181200,365440450,11120,11120,11120,11120,0
20240214,181100,365440450,11120,11120,11120,11120,0
20240214,181000,365440450,11120,11120,11120,11120,0
20240214,180900,365440450,11120,11120,11120,11120,0
20240214,180800,365440450,11120,11120,11120,11120,0
20240214,180700,365440450,11120,11120,11120,11120,0
20240214,180600,365440450,11120,11120,11120,11120,0
20240214,180500,365440450,11120,11120,11120,11120,0
20240214,180400,365440450,11120,11120,11120,11120,0
20240214,180300,365440450,11120,11120,11120,11120,0
20240214,180200,365440450,11120,11120,11120,11120,190
20240214,180100,365440450,11120,11120,11120,11120,0
20240214,180000,365440450,11120,11120,11120,11120,0
20240214,175900,365440450,11120,11120,11120,11120,0
20240214,175800,365440450,11120,11120,11120,11120,0
20240214,175700,365440450,11120,11120,11120,11120,0
20240214,175600,365440450,11120,11120,11120,11120,0
20240214,175500,365440450,11120,11120,11120,11120,0
20240214,175400,365440450,11120,11120,11120,11120,0
20240214,175300,365440450,11120,11120,11120,11120,0
20240214,175200,365440450,11120,11120,11120,11120,0
20240214,175100,365440450,11120,11120,11120,11120,0
20240214,175000,365440450,11120,11120,11120,11120,0
20240214,174900,365440450,11120,11120,11120,11120,0
20240214,174800,365440450,11120,11120,11120,11120,0
20240214,174700,365440450,11120,11120,11120,11120,0
20240214,174600,365440450,11120,11120,11120,11120,0
20240214,174500,365440450,11120,11120,11120,11120,0
20240214,174400,365440450,11120,11120,11120,11120,0
20240214,174300,365440450,11120,11120,11120,11120,0
20240214,174200,365440450,11120,11120,11120,11120,0
20240214,174100,365440450,11120,11120,11120,11120,0
20240214,174000,365440450,11120,11120,11120,11120,0
20240214,173900,365440450,11120,11120,11120,11120,0
20240214,173800,365440450,11120,11120,11120,11120,0
20240214,173700,365440450,11120,11120,11120,11120,0
20240214,173600,365440450,11120,11120,11120,11120,0
20240214,173500,365440450,11120,11120,11120,11120,0
20240214,173400,365440450,11120,11120,11120,11120,0
20240214,173300,365440450,11120,11120,11120,11120,0
20240214,173200,365440450,11120,11120,11120,11120,190
20240214,173100,365440450,11120,11120,11120,11120,0
20240214,173000,365440450,11120,11120,11120,11120,0
20240214,172900,365440450,11120,11120,11120,11120,0
20240214,172800,365440450,11120,11120,11120,11120,0
20240214,172700,365440450,11120,11120,11120,11120,0
20240214,172600,365440450,11120,11120,11120,11120,0
20240214,172500,365440450,11120,11120,11120,11120,0
20240214,172400,365440450,11120,11120,11120,11120,0
20240214,172300,365440450,11120,11120,11120,11120,0
20240214,172200,365440450,11120,11120,11120,11120,0
20240214,172100,365440450,11120,11120,11120,11120,0
20240214,172000,365440450,11120,11120,11120,11120,0
20240214,171900,365440450,11120,11120,11120,11120,0
20240214,171800,365440450,11120,11120,11120,11120,0
20240214,171700,365440450,11120,11120,11120,11120,0
20240214,171600,365440450,11120,11120,11120,11120,0
20240214,171500,365440450,11120,11120,11120,11120,0
20240214,171400,365440450,11120,11120,11120,11120,0
20240214,171300,365440450,11120,11120,11120,11120,0
20240214,171200,365440450,11120,11120,11120,11120,0
20240214,171100,365440450,11120,11120,11120,11120,0
20240214,171000,365440450,11120,11120,11120,11120,0
20240214,170900,365440450,11120,11120,11120,11120,0
20240214,170800,365440450,11120,11120,11120,11120,0
20240214,170700,365440450,11120,11120,11120,11120,0
20240214,170600,365440450,11120,11120,11120,11120,0
20240214,170500,365440450,11120,11120,11120,11120,0
20240214,170400,365440450,11120,11120,11120,11120,0
20240214,170300,365440450,11120,11120,11120,11120,0
20240214,170200,365440450,11120,11120,11120,11120,190
20240214,170100,365440450,11120,11120,11120,11120,0
20240214,170000,365440450,11120,11120,11120,11120,0
20240214,165900,365440450,11120,11120,11120,11120,0
20240214,165800,365440450,11120,11120,11120,11120,0
20240214,165700,365440450,11120,11120,11120,11120,0
20240214,165600,365440450,11120,11120,11120,11120,0
20240214,165500,365440450,11120,11120,11120,11120,0
20240214,165400,365440450,11120,11120,11120,11120,0
20240214,165300,365440450,11120,11120,11120,11120,0
20240214,165200,365440450,11120,11120,11120,11120,0
20240214,165100,365440450,11120,11120,11120,11120,0
20240214,165000,365440450,11120,11120,11120,11120,0
20240214,164900,365440450,11120,11120,11120,11120,0
20240214,164800,365440450,11120,11120,11120,11120,0
20240214,164700,365440450,11120,11120,11120,11120,0
20240214,164600,365440450,11120,11120,11120,11120,0
20240214,164500,365440450,11120,11120,11120,11120,0
20240214,164400,365440450,11120,11120,11120,11120,0
20240214,164300,365440450,11120,11120,11120,11120,0
20240214,164200,365440450,11120,11120,11120,11120,0
20240214,164100,365440450,11120,11120,11120,11120,0
20240214,164000,365440450,11120,11120,11120,11120,0
20240214,163900,365440450,11120,11120,11120,11120,0
20240214,163800,365440450,11120,11120,11120,11120,0
20240214,163700,365440450,11120,11120,11120,11120,0
20240214,163600,365440450,11120,11120,11120,11120,0
20240214,163500,365440450,11120,11120,11120,11120,0
20240214,163400,365440450,11120,11120,11120,11120,0
20240214,163300,365440450,11120,11120,11120,11120,0
20240214,163200,365440450,11120,11120,11120,11120,190
20240214,163100,365440450,11120,11120,11120,11120,0
20240214,163000,365440450,11120,11120,11120,11120,0
20240214,162900,365440450,11120,11120,11120,11120,0
20240214,162800,365440450,11120,11120,11120,11120,0
20240214,162700,365440450,11120,11120,11120,11120,0
20240214,162600,365440450,11120,11120,11120,11120,0
20240214,162500,365440450,11120,11120,11120,11120,0
20240214,162400,365440450,11120,11120,11120,11120,0
20240214,162300,365440450,11120,11120,11120,11120,0
20240214,162200,365440450,11120,11120,11120,11120,0
20240214,162100,365440450,11120,11120,11120,11120,0
20240214,162000,365440450,11120,11120,11120,11120,0
20240214,161900,365440450,11120,11120,11120,11120,0
20240214,161800,365440450,11120,11120,11120,11120,0
20240214,161700,365440450,11120,11120,11120,11120,0
20240214,161600,365440450,11120,11120,11120,11120,0
20240214,161500,365440450,11120,11120,11120,11120,0
20240214,161400,365440450,11120,11120,11120,11120,0
20240214,161300,365440450,11120,11120,11120,11120,0
20240214,161200,365440450,11120,11120,11120,11120,0
20240214,161100,365440450,11120,11120,11120,11120,0
20240214,161000,365440450,11120,11120,11120,11120,0
20240214,160900,365440450,11120,11120,11120,11120,0
20240214,160800,365440450,11120,11120,11120,11120,0
20240214,160700,365440450,11120,11120,11120,11120,0
20240214,160600,365440450,11120,11120,11120,11120,0
20240214,160500,365440450,11120,11120,11120,11120,0
20240214,160400,365440450,11120,11120,11120,11120,0
20240214,160300,365440450,11120,11120,11120,11120,0
20240214,160200,365440450,11120,11120,11120,11120,190
20240214,160100,365440450,11120,11120,11120,11120,0
20240214,160000,365440450,11120,11120,11120,11120,0
20240214,155900,365440450,11120,11120,11120,11120,0
20240214,155800,365440450,11120,11120,11120,11120,0
20240214,155700,365440450,11120,11120,11120,11120,0
20240214,155600,365440450,11120,11120,11120,11120,0
20240214,155500,365440450,11120,11120,11120,11120,0
20240214,155400,365440450,11120,11120,11120,11120,0
20240214,155300,365440450,11120,11120,11120,11120,0
20240214,155200,365440450,11120,11120,11120,11120,0
20240214,155100,365440450,11120,11120,11120,11120,0
20240214,155000,365440450,11120,11120,11120,11120,0
20240214,154900,365440450,11120,11120,11120,11120,0
20240214,154800,365440450,11120,11120,11120,11120,0
20240214,154700,365440450,11120,11120,11120,11120,0
20240214,154600,365440450,11120,11120,11120,11120,0
20240214,154500,365440450,11120,11120,11120,11120,0
20240214,154400,365440450,11120,11120,11120,11120,0
20240214,154300,365440450,11120,11120,11120,11120,0
20240214,154200,365440450,11120,11120,11120,11120,0
20240214,154100,365440450,11120,11120,11120,11120,0
20240214,154000,365440450,11120,11120,11120,11120,0
20240214,153900,365440450,11120,11120,11120,11120,0
20240214,153800,365440450,11120,11120,11120,11120,0
20240214,153700,365440450,11120,11120,11120,11120,0
20240214,153600,365440450,11120,11120,11120,11120,0
20240214,153500,365440450,11120,11120,11120,11120,0
20240214,153400,365440450,11120,11120,11120,11120,0
20240214,153300,365440450,11120,11120,11120,11120,0
20240214,153200,365440450,11120,11120,11120,11120,190
20240214,153100,365440450,11120,11120,11120,11120,0
20240214,153000,365440450,11120,11120,11120,11120,190
20240214,152900,363327650,11100,11100,11100,11100,0
20240214,152800,363327650,11100,11100,11100,11100,0
20240214,152700,363327650,11100,11100,11100,11100,0
20240214,152600,363327650,11100,11100,11100,11100,0
20240214,152500,363327650,11100,11100,11100,11100,0
20240214,152400,363327650,11100,11100,11100,11100,0
20240214,152300,363327650,11100,11100,11100,11100,0
20240214,152200,363327650,11100,11100,11100,11100,0
20240214,152100,363327650,11100,11100,11100,11100,0
20240214,152000,363327650,11100,11100,11100,11100,0
20240214,151900,363327650,11100,11100,11100,11100,129
20240214,151800,361895750,11100,11100,11100,11100,0
20240214,151700,361895750,11100,11100,11100,11100,0
20240214,151600,361895750,11100,11090,11100,11090,33
20240214,151500,361529770,11090,11090,11090,11090,1
20240214,151400,361518680,11090,11090,11090,11090,0
20240214,151300,361518680,11090,11090,11090,11090,200
20240214,151200,359300680,11090,11090,11090,11090,1
20240214,151100,359289590,11020,11020,11020,11020,0
20240214,151000,359289590,11020,11020,11020,11020,222
20240214,150900,356843150,11090,11090,11090,11090,0
20240214,150800,356843150,11090,11090,11090,11090,0
20240214,150700,356843150,11090,11010,11090,10990,105
20240214,150600,355687820,10980,11010,11010,10980,300
20240214,150500,352393380,10980,10980,10980,10980,0
20240214,150400,352393380,10980,11020,11020,10980,100
20240214,150300,351294100,11090,11090,11090,11090,1
20240214,150200,351283010,11060,11010,11060,10980,265
20240214,150100,348363210,11000,11000,11000,11000,0
20240214,150000,348363210,11000,11020,11020,11000,20
20240214,145900,348143150,10980,11010,11010,10980,18
20240214,145800,347945210,11060,11060,11060,11060,72
20240214,145700,347148890,11060,11060,11060,11060,0
20240214,145600,347148890,11060,11060,11060,11060,0
20240214,145500,347148890,11060,11060,11060,11060,0
20240214,145400,347148890,11060,11060,11060,11060,0
20240214,145300,347148890,11060,11060,11060,11060,8
20240214,145200,347060410,11100,11070,11100,11070,3
20240214,145100,347027170,11070,11030,11070,11030,460
20240214,145000,341948970,11030,11030,11030,11030,100
20240214,144900,340845970,11030,11030,11030,11030,0
20240214,144800,340845970,11030,11030,11030,11030,0
20240214,144700,340845970,11030,11030,11030,11030,3
20240214,144600,340812880,10980,11000,11000,10980,500
20240214,144500,335321160,11060,11060,11060,11060,0
20240214,144400,335321160,11060,11060,11060,11060,0
20240214,144300,335321160,11060,11060,11060,11060,0
20240214,144200,335321160,11060,11060,11060,11060,190
20240214,144100,333219760,11060,11000,11060,11000,501
20240214,144000,327708700,11060,11030,11060,11030,192
20240214,143900,325590880,11050,11030,11050,11030,113
20240214,143800,324344430,11070,11070,11070,11070,0
20240214,143700,324344430,11070,11070,11070,11070,0
20240214,143600,324344430,11070,11070,11070,11070,0
20240214,143500,324344430,11070,11070,11070,11070,18
20240214,143400,324145170,11070,11070,11070,11070,0
20240214,143300,324145170,11070,11070,11070,11070,0
20240214,143200,324145170,11070,11070,11070,11070,1
20240214,143100,324134100,11010,11010,11010,11010,3
20240214,143000,324101070,11010,11010,11010,11010,2
20240214,142900,324079050,11070,11070,11070,11070,0
20240214,142800,324079050,11070,11070,11070,11070,0
20240214,142700,324079050,11070,11070,11070,11070,0
20240214,142600,324079050,11070,11060,11070,11060,2
20240214,142500,324056920,10980,10980,10980,10980,0
20240214,142400,324056920,10980,11010,11010,10980,400
20240214,142300,319664660,11090,11090,11090,11090,0
20240214,142200,319664660,11090,11090,11090,11090,0
20240214,142100,319664660,11090,11090,11090,11090,0
20240214,142000,319664660,11090,11090,11090,11090,0
20240214,141900,319664660,11090,11090,11090,11090,0
20240214,141800,319664660,11090,11090,11090,11090,0
20240214,141700,319664660,11090,11090,11090,11090,0
20240214,141600,319664660,11090,11010,11090,10980,45
20240214,141500,319169240,11080,11080,11080,11080,0
20240214,141400,319169240,11080,11080,11080,11080,0
20240214,141300,319169240,11080,11010,11080,11010,7
20240214,141200,319092040,10980,11090,11090,10980,622
20240214,141100,312249840,11100,11100,11100,11100,0
20240214,141000,312249840,11100,11100,11100,11100,0
20240214,140900,312249840,11100,11100,11100,11100,130
20240214,140800,310806840,11100,11100,11100,11100,0
20240214,140700,310806840,11100,11100,11100,11100,0
20240214,140600,310806840,11100,11090,11100,11090,651
20240214,140500,303584710,11090,11090,11090,11090,0
20240214,140400,303584710,11090,11090,11090,11090,3
20240214,140300,303551440,11030,11040,11040,11030,4
20240214,140200,303507290,11100,11090,11100,11090,101
20240214,140100,302387190,11100,11100,11100,11100,0
20240214,140000,302387190,11100,11100,11100,11090,533
20240214,135900,296471740,11100,11090,11100,11090,59
20240214,135800,295817420,11090,11090,11090,11090,100
20240214,135700,294708420,11090,11090,11090,11090,0
20240214,135600,294708420,11090,11090,11090,11090,0
20240214,135500,294708420,11090,11090,11090,11090,0
20240214,135400,294708420,11090,11090,11090,11090,80
20240214,135300,293821220,11090,11090,11090,11090,0
20240214,135200,293821220,11090,11090,11090,11090,1
20240214,135100,293810130,11090,11090,11090,11090,0
20240214,135000,293810130,11090,11090,11090,11090,1
20240214,134900,293799040,11100,11100,11100,11100,0
20240214,134800,293799040,11100,11100,11100,11100,0
20240214,134700,293799040,11100,11050,11100,11030,591
20240214,134600,287275880,11100,11100,11100,11100,2
20240214,134500,287253680,11100,11100,11100,11100,1
20240214,134400,287242580,11050,11050,11050,11050,0
20240214,134300,287242580,11050,11050,11050,11050,3
20240214,134200,287209430,11100,11100,11100,11100,0
20240214,134100,287209430,11100,11100,11100,11100,0
20240214,134000,287209430,11100,11100,11100,11100,100
20240214,133900,286099430,11100,11100,11100,11100,0
20240214,133800,286099430,11100,11100,11100,11100,1
20240214,133700,286088330,11020,11030,11040,11000,138
20240214,133600,284567450,11030,11050,11050,11030,274
20240214,133500,281543330,11060,11060,11060,11060,0
20240214,133400,281543330,11060,11060,11060,11060,0
20240214,133300,281543330,11060,11060,11060,11060,0
20240214,133200,281543330,11060,11060,11060,11060,0
20240214,133100,281543330,11060,11060,11060,11060,100
20240214,133000,280437330,11070,11070,11070,11070,170
20240214,132900,278555430,11070,11070,11070,11070,10
20240214,132800,278444730,11100,11100,11100,11100,100
20240214,132700,277334730,11120,11120,11120,11120,0
20240214,132600,277334730,11120,11120,11120,11120,0
20240214,132500,277334730,11120,11120,11120,11120,10
20240214,132400,277223530,11110,11090,11110,11090,50
20240214,132300,276668200,11120,11120,11120,11120,1
20240214,132200,276657080,11110,11060,11110,11060,35
20240214,132100,276269930,11060,11060,11060,11060,15
20240214,132000,276104030,11110,11110,11110,11110,0
20240214,131900,276104030,11110,11050,11110,11050,101
20240214,131800,274987920,11140,11140,11140,11140,0
20240214,131700,274987920,11140,11140,11140,11140,0
20240214,131600,274987920,11140,11140,11140,11140,0
20240214,131500,274987920,11140,11140,11140,11140,0
20240214,131400,274987920,11140,11140,11140,11140,0
20240214,131300,274987920,11140,11140,11140,11140,0
20240214,131200,274987920,11140,11140,11140,11140,0
20240214,131100,274987920,11140,11140,11140,11140,93
20240214,131000,273951900,11140,11120,11140,11120,230
20240214,130900,271394280,11150,11150,11150,11120,40
20240214,130800,270949420,11120,11050,11120,11050,947
20240214,130700,260449100,11050,11030,11050,11030,101
20240214,130600,259333070,11050,11020,11050,11020,178
20240214,130500,257369740,11030,11020,11030,11020,100
20240214,130400,256266830,11030,11030,11030,11030,0
20240214,130300,256266830,11030,11030,11030,11030,0
20240214,130200,256266830,11030,11030,11030,11030,0
20240214,130100,256266830,11030,11030,11030,11030,0
20240214,130000,256266830,11030,11030,11030,11030,0
20240214,125900,256266830,11030,11030,11030,11030,0
20240214,125800,256266830,11030,11030,11030,11030,0
20240214,125700,256266830,11030,11030,11030,11030,0
20240214,125600,256266830,11030,11030,11030,11030,0
20240214,125500,256266830,11030,11030,11030,11030,0
20240214,125400,256266830,11030,11030,11030,11000,96
20240214,125300,255210770,11000,11000,11000,11000,0
20240214,125200,255210770,11000,11000,11000,11000,126
20240214,125100,253824770,11060,11060,11060,11060,0
20240214,125000,253824770,11060,11060,11060,11060,0
20240214,124900,253824770,11060,11050,11060,10990,11
20240214,124800,253703750,11060,11060,11060,11060,2
20240214,124700,253681630,11070,11070,11070,11070,6
20240214,124600,253615210,11000,10970,11000,10970,486
20240214,124500,248279790,10970,10930,10970,10930,1481
20240214,124400,232061380,10920,10920,10920,10920,0
20240214,124300,232061380,10920,10920,10920,10920,0
20240214,124200,232061380,10920,10920,10920,10920,0
20240214,124100,232061380,10920,10920,10920,10920,0
20240214,124000,232061380,10920,10920,10920,10920,0
20240214,123900,232061380,10920,10910,10920,10910,213
20240214,123800,229736750,10910,10910,10910,10910,0
20240214,123700,229736750,10910,10910,10910,10910,264
20240214,123600,226856510,10900,10900,10900,10900,50
20240214,123500,226311510,10910,10910,10910,10910,0
20240214,123400,226311510,10910,10910,10910,10860,23
20240214,123300,226061620,10870,10880,10880,10870,31
20240214,123200,225724450,10910,10910,10910,10910,0
20240214,123100,225724450,10910,10910,10910,10910,2
20240214,123000,225702630,10910,10910,10910,10910,1
20240214,122900,225691720,10860,10860,10860,10860,200
20240214,122800,223519720,10860,10870,10870,10860,100
20240214,122700,222433220,10910,10910,10910,10910,0
20240214,122600,222433220,10910,10910,10910,10910,0
20240214,122500,222433220,10910,10910,10910,10910,0
20240214,122400,222433220,10910,10910,10910,10910,0
20240214,122300,222433220,10910,10910,10910,10910,0
20240214,122200,222433220,10910,10910,10910,10910,1
20240214,122100,222422310,10860,10860,10860,10860,2
20240214,122000,222400590,10910,10910,10910,10910,0
20240214,121900,222400590,10910,10910,10910,10910,0
20240214,121800,222400590,10910,10910,10910,10910,120
20240214,121700,221091390,10910,10910,10910,10910,0
20240214,121600,221091390,10910,10910,10910,10910,0
20240214,121500,221091390,10910,10910,10910,10910,0
20240214,121400,221091390,10910,10910,10910,10910,5
20240214,121300,221036840,10910,10910,10910,10910,0
20240214,121200,221036840,10910,10910,10910,10910,29
20240214,121100,220720450,10920,10920,10920,10920,0
20240214,121000,220720450,10920,10920,10920,10920,0
20240214,120900,220720450,10920,10920,10920,10920,96
20240214,120800,219672130,10910,10910,10910,10910,15
20240214,120700,219508480,10920,10920,10920,10920,0
20240214,120600,219508480,10920,10910,10920,10910,45
20240214,120500,219017520,10900,10900,10900,10900,0
20240214,120400,219017520,10900,10900,10900,10900,37
20240214,120300,218614220,10910,10910,10910,10910,4
20240214,120200,218570580,10910,10910,10910,10910,0
20240214,120100,218570580,10910,10860,10910,10860,241
20240214,120000,215946270,10910,10880,10910,10860,597
20240214,115900,209462660,10910,10910,10910,10910,0
20240214,115800,209462660,10910,10910,10910,10910,0
20240214,115700,209462660,10910,10910,10910,10910,1
20240214,115600,209451750,10880,10880,10880,10880,50
20240214,115500,208907750,10910,10910,10910,10910,0
20240214,115400,208907750,10910,10910,10910,10910,0
20240214,115300,208907750,10910,10910,10910,10910,0
20240214,115200,208907750,10910,10910,10910,10910,1
20240214,115100,208896840,10880,10880,10880,10880,0
20240214,115000,208896840,10880,10880,10880,10880,50
20240214,114900,208352840,10920,10920,10920,10920,0
20240214,114800,208352840,10920,10920,10920,10920,0
20240214,114700,208352840,10920,10920,10920,10920,0
20240214,114600,208352840,10920,10920,10920,10920,0
20240214,114500,208352840,10920,10920,10920,10920,1
20240214,114400,208341920,10870,10870,10870,10870,200
20240214,114300,206167920,10920,10920,10920,10920,0
20240214,114200,206167920,10920,10920,10920,10920,50
20240214,114100,205621920,10920,10920,10920,10920,0
20240214,114000,205621920,10920,10920,10920,10920,0
20240214,113900,205621920,10920,10920,10920,10920,0
20240214,113800,205621920,10920,10920,10920,10920,0
20240214,113700,205621920,10920,10920,10920,10920,0
20240214,113600,205621920,10920,10880,10920,10870,601
20240214,113500,199088900,10930,10930,10930,10930,0
20240214,113400,199088900,10930,10930,10930,10930,0
20240214,113300,199088900,10930,10930,10930,10930,0
20240214,113200,199088900,10930,10930,10930,10930,0
20240214,113100,199088900,10930,10930,10930,10930,0
20240214,113000,199088900,10930,10930,10930,10930,0
20240214,112900,199088900,10930,10930,10930,10930,0
20240214,112800,199088900,10930,10930,10930,10930,0
20240214,112700,199088900,10930,10930,10930,10930,0
20240214,112600,199088900,10930,10930,10930,10930,0
20240214,112500,199088900,10930,10930,10930,10930,0
20240214,112400,199088900,10930,10930,10930,10930,0
20240214,112300,199088900,10930,10930,10930,10930,100
20240214,112200,197995900,10870,10870,10870,10870,1
20240214,112100,197985030,10930,10930,10930,10930,1
20240214,112000,197974100,10870,10930,10930,10870,82
20240214,111900,197080930,10930,10930,10930,10930,0
20240214,111800,197080930,10930,10930,10930,10930,0
20240214,111700,197080930,10930,10930,10930,10930,0
20240214,111600,197080930,10930,10930,10930,10930,10
20240214,111500,196971630,10930,10930,10930,10930,5
20240214,111400,196916980,10930,10930,10930,10930,0
20240214,111300,196916980,10930,10930,10930,10930,0
20240214,111200,196916980,10930,10930,10930,10930,0
20240214,111100,196916980,10930,10930,10930,10930,55
20240214,111000,196315830,10930,10930,10930,10930,0
20240214,110900,196315830,10930,10930,10930,10930,0
20240214,110800,196315830,10930,10930,10930,10930,0
20240214,110700,196315830,10930,10930,10930,10930,5
20240214,110600,196261180,10930,10930,10930,10930,0
20240214,110500,196261180,10930,10930,10930,10930,60
20240214,110400,195605380,10930,10930,10930,10930,0
20240214,110300,195605380,10930,10930,10930,10930,0
20240214,110200,195605380,10930,10930,10930,10930,0
20240214,110100,195605380,10930,10930,10930,10930,5
20240214,110000,195550730,10930,10930,10930,10930,0
20240214,105900,195550730,10930,10930,10930,10930,1
20240214,105800,195539800,10950,10950,10950,10950,0
20240214,105700,195539800,10950,10950,10950,10950,0
20240214,105600,195539800,10950,10950,10950,10950,0
20240214,105500,195539800,10950,10950,10950,10950,1
20240214,105400,195528850,10960,10890,10960,10890,78
20240214,105300,194676960,10890,10870,10890,10870,312
20240214,105200,191284920,10860,10860,10860,10860,30
20240214,105100,190959120,10870,10870,10870,10870,0
20240214,105000,190959120,10870,10860,10870,10860,314
20240214,104900,187549070,10860,10860,10860,10860,0
20240214,104800,187549070,10860,10860,10860,10860,0
20240214,104700,187549070,10860,10860,10860,10860,0
20240214,104600,187549070,10860,10860,10860,10860,0
20240214,104500,187549070,10860,10860,10860,10860,1
20240214,104400,187538210,10820,10820,10820,10820,0
20240214,104300,187538210,10820,10820,10820,10820,80
20240214,104200,186672610,10820,10820,10820,10820,0
20240214,104100,186672610,10820,10810,10820,10810,38
20240214,104000,186261800,10860,10860,10860,10860,0
20240214,103900,186261800,10860,10850,10860,10850,3
20240214,103800,186229240,10850,10850,10850,10850,1
20240214,103700,186218390,10860,10860,10860,10860,0
20240214,103600,186218390,10860,10830,10860,10690,3809
20240214,103500,145239400,10860,10860,10860,10860,12
20240214,103400,145109080,10870,10870,10870,10870,0
20240214,103300,145109080,10870,10870,10870,10870,0
20240214,103200,145109080,10870,10870,10870,10870,18
20240214,103100,144913420,10870,10830,10870,10830,55
20240214,103000,144317730,10830,10830,10830,10830,8
20240214,102900,144231090,10830,10830,10830,10830,0
20240214,102800,144231090,10830,10830,10830,10830,10
20240214,102700,144122790,10820,10820,10820,10820,0
20240214,102600,144122790,10820,10820,10820,10820,0
20240214,102500,144122790,10820,10820,10820,10820,0
20240214,102400,144122790,10820,10820,10830,10820,91
20240214,102300,143138160,10820,10820,10820,10820,0
20240214,102200,143138160,10820,10820,10820,10820,1
20240214,102100,143127340,10820,10810,10820,10810,141
20240214,102000,141603120,10810,10820,10820,10810,206
20240214,101900,139376250,10820,10820,10820,10820,5
20240214,101800,139322150,10820,10820,10820,10820,1
20240214,101700,139311330,10820,10820,10820,10820,0
20240214,101600,139311330,10820,10820,10820,10820,0
20240214,101500,139311330,10820,10820,10820,10820,2
20240214,101400,139289690,10810,10810,10810,10810,8
20240214,101300,139203210,10810,10810,10810,10810,10
20240214,101200,139095110,10810,10810,10810,10810,0
20240214,101100,139095110,10810,10810,10810,10810,19
20240214,101000,138889720,10810,10810,10810,10810,0
20240214,100900,138889720,10810,10810,10810,10810,0
20240214,100800,138889720,10810,10810,10810,10810,32
20240214,100700,138543800,10810,10810,10810,10810,0
20240214,100600,138543800,10810,10810,10810,10810,5
20240214,100500,138489750,10810,10810,10810,10810,0
20240214,100400,138489750,10810,10810,10810,10810,5
20240214,100300,138435700,10820,10820,10820,10820,1
20240214,100200,138424880,10790,10790,10790,10790,37
20240214,100100,138025650,10790,10800,10800,10790,117
20240214,100000,136762760,10830,10830,10830,10830,1
20240214,095900,136751930,10830,10830,10830,10830,5
20240214,095800,136697780,10830,10820,10830,10820,50
20240214,095700,136156330,10830,10830,10830,10830,37
20240214,095600,135755620,10830,10780,10830,10780,111
20240214,095500,134558790,10780,10740,10780,10740,1278
20240214,095400,120820290,10740,10740,10740,10740,5
20240214,095300,120766590,10750,10750,10750,10750,0
20240214,095200,120766590,10750,10750,10750,10750,50
20240214,095100,120229090,10750,10750,10750,10750,10
20240214,095000,120121590,10750,10750,10750,10750,0
20240214,094900,120121590,10750,10740,10750,10740,9
20240214,094800,120024920,10740,10740,10740,10740,4
20240214,094700,119981960,10700,10740,10740,10700,231
20240214,094600,117508330,10740,10740,10740,10740,1
20240214,094500,117497590,10730,10740,10740,10730,95
20240214,094400,116477300,10740,10740,10740,10740,0
20240214,094300,116477300,10740,10720,10740,10720,23
20240214,094200,116230700,10740,10740,10740,10740,5
20240214,094100,116177000,10740,10740,10740,10740,50
20240214,094000,115640000,10740,10740,10740,10740,96
20240214,093900,114608960,10740,10740,10740,10740,5
20240214,093800,114555260,10740,10740,10740,10740,0
20240214,093700,114555260,10740,10740,10740,10740,0
20240214,093600,114555260,10740,10740,10740,10740,0
20240214,093500,114555260,10740,10740,10740,10740,1
20240214,093400,114544520,10740,10670,10740,10670,62
20240214,093300,113882840,10670,10670,10670,10670,10
20240214,093200,113776140,10670,10650,10670,10650,117
20240214,093100,112527890,10670,10670,10670,10670,18
20240214,093000,112335830,10670,10660,10670,10630,159
20240214,092900,110644580,10670,10610,10670,10610,1397
20240214,092800,95794450,10630,10650,10650,10630,709
20240214,092700,88249150,10650,10640,10650,10630,783
20240214,092600,79924190,10650,10750,10750,10640,2386
20240214,092500,54464420,10720,10750,10750,10720,160
20240214,092400,52749190,10720,10720,10720,10720,24
20240214,092300,52491910,10760,10760,10760,10750,101
20240214,092200,51405570,10720,10720,10720,10720,1
20240214,092100,51394850,10760,10720,10760,10720,51
20240214,092000,50848090,10770,10720,10770,10720,51
20240214,091900,50301320,10770,10720,10770,10720,31
20240214,091800,49968950,10780,10780,10780,10780,0
20240214,091700,49968950,10780,10780,10780,10780,0
20240214,091600,49968950,10780,10780,10780,10780,0
20240214,091500,49968950,10780,10780,10780,10780,5
20240214,091400,49915050,10780,10780,10780,10780,0
20240214,091300,49915050,10780,10780,10780,10720,228
20240214,091200,47470230,10780,10810,10810,10710,861
20240214,091100,38232200,10760,10800,10800,10750,25
20240214,091000,37963140,10800,10750,10800,10750,6
20240214,090900,37898590,10800,10750,10800,10750,9
20240214,090800,37801790,10800,10760,10800,10750,412
20240214,090700,33370350,10830,10830,10830,10830,0
20240214,090600,33370350,10830,10830,10830,10830,0
20240214,090500,33370350,10830,10730,10850,10730,56
20240214,090400,32764350,10850,10780,10870,10720,821
20240214,090300,23939600,10880,10800,10880,10800,275
20240214,090200,20967120,10800,10790,10800,10790,118
20240214,090100,19693890,10790,10780,10790,10770,47
20240214,090000,19187250,10720,10890,10890,10650,1774