KissMeData/340930/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,211100,427319700,9770,9770,9770,9770,395
20240214,211000,427319700,9770,9770,9770,9770,0
20240214,210900,427319700,9770,9770,9770,9770,0
20240214,210800,427319700,9770,9770,9770,9770,0
20240214,210700,427319700,9770,9770,9770,9770,0
20240214,210600,427319700,9770,9770,9770,9770,0
20240214,210500,427319700,9770,9770,9770,9770,0
20240214,210400,427319700,9770,9770,9770,9770,0
20240214,210300,427319700,9770,9770,9770,9770,0
20240214,210200,427319700,9770,9770,9770,9770,0
20240214,210100,427319700,9770,9770,9770,9770,0
20240214,210000,427319700,9770,9770,9770,9770,0
20240214,205900,427319700,9770,9770,9770,9770,0
20240214,205800,427319700,9770,9770,9770,9770,0
20240214,205700,427319700,9770,9770,9770,9770,0
20240214,205600,427319700,9770,9770,9770,9770,0
20240214,205500,427319700,9770,9770,9770,9770,0
20240214,205400,427319700,9770,9770,9770,9770,0
20240214,205300,427319700,9770,9770,9770,9770,0
20240214,205200,427319700,9770,9770,9770,9770,0
20240214,205100,427319700,9770,9770,9770,9770,0
20240214,205000,427319700,9770,9770,9770,9770,0
20240214,204900,427319700,9770,9770,9770,9770,0
20240214,204800,427319700,9770,9770,9770,9770,0
20240214,204700,427319700,9770,9770,9770,9770,0
20240214,204600,427319700,9770,9770,9770,9770,0
20240214,204500,427319700,9770,9770,9770,9770,0
20240214,204400,427319700,9770,9770,9770,9770,0
20240214,204300,427319700,9770,9770,9770,9770,0
20240214,204200,427319700,9770,9770,9770,9770,0
20240214,204100,427319700,9770,9770,9770,9770,395
20240214,204000,427319700,9770,9770,9770,9770,0
20240214,203900,427319700,9770,9770,9770,9770,0
20240214,203800,427319700,9770,9770,9770,9770,0
20240214,203700,427319700,9770,9770,9770,9770,0
20240214,203600,427319700,9770,9770,9770,9770,0
20240214,203500,427319700,9770,9770,9770,9770,0
20240214,203400,427319700,9770,9770,9770,9770,0
20240214,203300,427319700,9770,9770,9770,9770,0
20240214,203200,427319700,9770,9770,9770,9770,0
20240214,203100,427319700,9770,9770,9770,9770,0
20240214,203000,427319700,9770,9770,9770,9770,0
20240214,202900,427319700,9770,9770,9770,9770,0
20240214,202800,427319700,9770,9770,9770,9770,0
20240214,202700,427319700,9770,9770,9770,9770,0
20240214,202600,427319700,9770,9770,9770,9770,0
20240214,202500,427319700,9770,9770,9770,9770,0
20240214,202400,427319700,9770,9770,9770,9770,0
20240214,202300,427319700,9770,9770,9770,9770,0
20240214,202200,427319700,9770,9770,9770,9770,0
20240214,202100,427319700,9770,9770,9770,9770,0
20240214,202000,427319700,9770,9770,9770,9770,0
20240214,201900,427319700,9770,9770,9770,9770,0
20240214,201800,427319700,9770,9770,9770,9770,0
20240214,201700,427319700,9770,9770,9770,9770,0
20240214,201600,427319700,9770,9770,9770,9770,0
20240214,201500,427319700,9770,9770,9770,9770,0
20240214,201400,427319700,9770,9770,9770,9770,0
20240214,201300,427319700,9770,9770,9770,9770,0
20240214,201200,427319700,9770,9770,9770,9770,0
20240214,201100,427319700,9770,9770,9770,9770,395
20240214,201000,427319700,9770,9770,9770,9770,0
20240214,200900,427319700,9770,9770,9770,9770,0
20240214,200800,427319700,9770,9770,9770,9770,0
20240214,200700,427319700,9770,9770,9770,9770,0
20240214,200600,427319700,9770,9770,9770,9770,0
20240214,200500,427319700,9770,9770,9770,9770,0
20240214,200400,427319700,9770,9770,9770,9770,0
20240214,200300,427319700,9770,9770,9770,9770,0
20240214,200200,427319700,9770,9770,9770,9770,0
20240214,200100,427319700,9770,9770,9770,9770,0
20240214,200000,427319700,9770,9770,9770,9770,0
20240214,195900,427319700,9770,9770,9770,9770,0
20240214,195800,427319700,9770,9770,9770,9770,0
20240214,195700,427319700,9770,9770,9770,9770,0
20240214,195600,427319700,9770,9770,9770,9770,0
20240214,195500,427319700,9770,9770,9770,9770,0
20240214,195400,427319700,9770,9770,9770,9770,0
20240214,195300,427319700,9770,9770,9770,9770,0
20240214,195200,427319700,9770,9770,9770,9770,0
20240214,195100,427319700,9770,9770,9770,9770,0
20240214,195000,427319700,9770,9770,9770,9770,0
20240214,194900,427319700,9770,9770,9770,9770,0
20240214,194800,427319700,9770,9770,9770,9770,0
20240214,194700,427319700,9770,9770,9770,9770,0
20240214,194600,427319700,9770,9770,9770,9770,0
20240214,194500,427319700,9770,9770,9770,9770,0
20240214,194400,427319700,9770,9770,9770,9770,0
20240214,194300,427319700,9770,9770,9770,9770,0
20240214,194200,427319700,9770,9770,9770,9770,0
20240214,194100,427319700,9770,9770,9770,9770,395
20240214,194000,427319700,9770,9770,9770,9770,0
20240214,193900,427319700,9770,9770,9770,9770,0
20240214,193800,427319700,9770,9770,9770,9770,0
20240214,193700,427319700,9770,9770,9770,9770,0
20240214,193600,427319700,9770,9770,9770,9770,0
20240214,193500,427319700,9770,9770,9770,9770,0
20240214,193400,427319700,9770,9770,9770,9770,0
20240214,193300,427319700,9770,9770,9770,9770,0
20240214,193200,427319700,9770,9770,9770,9770,0
20240214,193100,427319700,9770,9770,9770,9770,0
20240214,193000,427319700,9770,9770,9770,9770,0
20240214,192900,427319700,9770,9770,9770,9770,0
20240214,192800,427319700,9770,9770,9770,9770,0
20240214,192700,427319700,9770,9770,9770,9770,0
20240214,192600,427319700,9770,9770,9770,9770,0
20240214,192500,427319700,9770,9770,9770,9770,0
20240214,192400,427319700,9770,9770,9770,9770,0
20240214,192300,427319700,9770,9770,9770,9770,0
20240214,192200,427319700,9770,9770,9770,9770,0
20240214,192100,427319700,9770,9770,9770,9770,0
20240214,192000,427319700,9770,9770,9770,9770,0
20240214,191900,427319700,9770,9770,9770,9770,0
20240214,191800,427319700,9770,9770,9770,9770,0
20240214,191700,427319700,9770,9770,9770,9770,0
20240214,191600,427319700,9770,9770,9770,9770,0
20240214,191500,427319700,9770,9770,9770,9770,0
20240214,191400,427319700,9770,9770,9770,9770,0
20240214,191300,427319700,9770,9770,9770,9770,0
20240214,191200,427319700,9770,9770,9770,9770,0
20240214,191100,427319700,9770,9770,9770,9770,395
20240214,191000,427319700,9770,9770,9770,9770,0
20240214,190900,427319700,9770,9770,9770,9770,0
20240214,190800,427319700,9770,9770,9770,9770,0
20240214,190700,427319700,9770,9770,9770,9770,0
20240214,190600,427319700,9770,9770,9770,9770,0
20240214,190500,427319700,9770,9770,9770,9770,0
20240214,190400,427319700,9770,9770,9770,9770,0
20240214,190300,427319700,9770,9770,9770,9770,0
20240214,190200,427319700,9770,9770,9770,9770,0
20240214,190100,427319700,9770,9770,9770,9770,0
20240214,190000,427319700,9770,9770,9770,9770,0
20240214,185900,427319700,9770,9770,9770,9770,0
20240214,185800,427319700,9770,9770,9770,9770,0
20240214,185700,427319700,9770,9770,9770,9770,0
20240214,185600,427319700,9770,9770,9770,9770,0
20240214,185500,427319700,9770,9770,9770,9770,0
20240214,185400,427319700,9770,9770,9770,9770,0
20240214,185300,427319700,9770,9770,9770,9770,0
20240214,185200,427319700,9770,9770,9770,9770,0
20240214,185100,427319700,9770,9770,9770,9770,0
20240214,185000,427319700,9770,9770,9770,9770,0
20240214,184900,427319700,9770,9770,9770,9770,0
20240214,184800,427319700,9770,9770,9770,9770,0
20240214,184700,427319700,9770,9770,9770,9770,0
20240214,184600,427319700,9770,9770,9770,9770,0
20240214,184500,427319700,9770,9770,9770,9770,0
20240214,184400,427319700,9770,9770,9770,9770,0
20240214,184300,427319700,9770,9770,9770,9770,0
20240214,184200,427319700,9770,9770,9770,9770,0
20240214,184100,427319700,9770,9770,9770,9770,395
20240214,184000,427319700,9770,9770,9770,9770,0
20240214,183900,427319700,9770,9770,9770,9770,0
20240214,183800,427319700,9770,9770,9770,9770,0
20240214,183700,427319700,9770,9770,9770,9770,0
20240214,183600,427319700,9770,9770,9770,9770,0
20240214,183500,427319700,9770,9770,9770,9770,0
20240214,183400,427319700,9770,9770,9770,9770,0
20240214,183300,427319700,9770,9770,9770,9770,0
20240214,183200,427319700,9770,9770,9770,9770,0
20240214,183100,427319700,9770,9770,9770,9770,0
20240214,183000,427319700,9770,9770,9770,9770,0
20240214,182900,427319700,9770,9770,9770,9770,0
20240214,182800,427319700,9770,9770,9770,9770,0
20240214,182700,427319700,9770,9770,9770,9770,0
20240214,182600,427319700,9770,9770,9770,9770,0
20240214,182500,427319700,9770,9770,9770,9770,0
20240214,182400,427319700,9770,9770,9770,9770,0
20240214,182300,427319700,9770,9770,9770,9770,0
20240214,182200,427319700,9770,9770,9770,9770,0
20240214,182100,427319700,9770,9770,9770,9770,0
20240214,182000,427319700,9770,9770,9770,9770,0
20240214,181900,427319700,9770,9770,9770,9770,0
20240214,181800,427319700,9770,9770,9770,9770,0
20240214,181700,427319700,9770,9770,9770,9770,0
20240214,181600,427319700,9770,9770,9770,9770,0
20240214,181500,427319700,9770,9770,9770,9770,0
20240214,181400,427319700,9770,9770,9770,9770,0
20240214,181300,427319700,9770,9770,9770,9770,0
20240214,181200,427319700,9770,9770,9770,9770,0
20240214,181100,427319700,9770,9770,9770,9770,395
20240214,181000,427319700,9770,9770,9770,9770,0
20240214,180900,427319700,9770,9770,9770,9770,0
20240214,180800,427319700,9770,9770,9770,9770,0
20240214,180700,427319700,9770,9770,9770,9770,0
20240214,180600,427319700,9770,9770,9770,9770,0
20240214,180500,427319700,9770,9770,9770,9770,0
20240214,180400,427319700,9770,9770,9770,9770,0
20240214,180300,427319700,9770,9770,9770,9770,0
20240214,180200,427319700,9770,9770,9770,9770,0
20240214,180100,427319700,9770,9770,9770,9770,0
20240214,180000,427319700,9770,9770,9770,9770,0
20240214,175900,427319700,9770,9770,9770,9770,0
20240214,175800,427319700,9770,9770,9770,9770,0
20240214,175700,427319700,9770,9770,9770,9770,0
20240214,175600,427319700,9770,9770,9770,9770,0
20240214,175500,427319700,9770,9770,9770,9770,0
20240214,175400,427319700,9770,9770,9770,9770,0
20240214,175300,427319700,9770,9770,9770,9770,0
20240214,175200,427319700,9770,9770,9770,9770,0
20240214,175100,427319700,9770,9770,9770,9770,0
20240214,175000,427319700,9770,9770,9770,9770,0
20240214,174900,427319700,9770,9770,9770,9770,0
20240214,174800,427319700,9770,9770,9770,9770,0
20240214,174700,427319700,9770,9770,9770,9770,0
20240214,174600,427319700,9770,9770,9770,9770,0
20240214,174500,427319700,9770,9770,9770,9770,0
20240214,174400,427319700,9770,9770,9770,9770,0
20240214,174300,427319700,9770,9770,9770,9770,0
20240214,174200,427319700,9770,9770,9770,9770,0
20240214,174100,427319700,9770,9770,9770,9770,395
20240214,174000,427319700,9770,9770,9770,9770,0
20240214,173900,427319700,9770,9770,9770,9770,0
20240214,173800,427319700,9770,9770,9770,9770,0
20240214,173700,427319700,9770,9770,9770,9770,0
20240214,173600,427319700,9770,9770,9770,9770,0
20240214,173500,427319700,9770,9770,9770,9770,0
20240214,173400,427319700,9770,9770,9770,9770,0
20240214,173300,427319700,9770,9770,9770,9770,0
20240214,173200,427319700,9770,9770,9770,9770,0
20240214,173100,427319700,9770,9770,9770,9770,0
20240214,173000,427319700,9770,9770,9770,9770,0
20240214,172900,427319700,9770,9770,9770,9770,0
20240214,172800,427319700,9770,9770,9770,9770,0
20240214,172700,427319700,9770,9770,9770,9770,0
20240214,172600,427319700,9770,9770,9770,9770,0
20240214,172500,427319700,9770,9770,9770,9770,0
20240214,172400,427319700,9770,9770,9770,9770,0
20240214,172300,427319700,9770,9770,9770,9770,0
20240214,172200,427319700,9770,9770,9770,9770,0
20240214,172100,427319700,9770,9770,9770,9770,0
20240214,172000,427319700,9770,9770,9770,9770,0
20240214,171900,427319700,9770,9770,9770,9770,0
20240214,171800,427319700,9770,9770,9770,9770,0
20240214,171700,427319700,9770,9770,9770,9770,0
20240214,171600,427319700,9770,9770,9770,9770,0
20240214,171500,427319700,9770,9770,9770,9770,0
20240214,171400,427319700,9770,9770,9770,9770,0
20240214,171300,427319700,9770,9770,9770,9770,0
20240214,171200,427319700,9770,9770,9770,9770,0
20240214,171100,427319700,9770,9770,9770,9770,395
20240214,171000,427319700,9770,9770,9770,9770,0
20240214,170900,427319700,9770,9770,9770,9770,0
20240214,170800,427319700,9770,9770,9770,9770,0
20240214,170700,427319700,9770,9770,9770,9770,0
20240214,170600,427319700,9770,9770,9770,9770,0
20240214,170500,427319700,9770,9770,9770,9770,0
20240214,170400,427319700,9770,9770,9770,9770,0
20240214,170300,427319700,9770,9770,9770,9770,0
20240214,170200,427319700,9770,9770,9770,9770,0
20240214,170100,427319700,9770,9770,9770,9770,0
20240214,170000,427319700,9770,9770,9770,9770,0
20240214,165900,427319700,9770,9770,9770,9770,0
20240214,165800,427319700,9770,9770,9770,9770,0
20240214,165700,427319700,9770,9770,9770,9770,0
20240214,165600,427319700,9770,9770,9770,9770,0
20240214,165500,427319700,9770,9770,9770,9770,0
20240214,165400,427319700,9770,9770,9770,9770,0
20240214,165300,427319700,9770,9770,9770,9770,0
20240214,165200,427319700,9770,9770,9770,9770,0
20240214,165100,427319700,9770,9770,9770,9770,0
20240214,165000,427319700,9770,9770,9770,9770,0
20240214,164900,427319700,9770,9770,9770,9770,0
20240214,164800,427319700,9770,9770,9770,9770,0
20240214,164700,427319700,9770,9770,9770,9770,0
20240214,164600,427319700,9770,9770,9770,9770,0
20240214,164500,427319700,9770,9770,9770,9770,0
20240214,164400,427319700,9770,9770,9770,9770,0
20240214,164300,427319700,9770,9770,9770,9770,0
20240214,164200,427319700,9770,9770,9770,9770,0
20240214,164100,427319700,9770,9770,9770,9770,395
20240214,164000,427319700,9770,9770,9770,9770,0
20240214,163900,427319700,9770,9770,9770,9770,0
20240214,163800,427319700,9770,9770,9770,9770,0
20240214,163700,427319700,9770,9770,9770,9770,0
20240214,163600,427319700,9770,9770,9770,9770,0
20240214,163500,427319700,9770,9770,9770,9770,0
20240214,163400,427319700,9770,9770,9770,9770,0
20240214,163300,427319700,9770,9770,9770,9770,0
20240214,163200,427319700,9770,9770,9770,9770,0
20240214,163100,427319700,9770,9770,9770,9770,0
20240214,163000,427319700,9770,9770,9770,9770,0
20240214,162900,427319700,9770,9770,9770,9770,0
20240214,162800,427319700,9770,9770,9770,9770,0
20240214,162700,427319700,9770,9770,9770,9770,0
20240214,162600,427319700,9770,9770,9770,9770,0
20240214,162500,427319700,9770,9770,9770,9770,0
20240214,162400,427319700,9770,9770,9770,9770,0
20240214,162300,427319700,9770,9770,9770,9770,0
20240214,162200,427319700,9770,9770,9770,9770,0
20240214,162100,427319700,9770,9770,9770,9770,0
20240214,162000,427319700,9770,9770,9770,9770,0
20240214,161900,427319700,9770,9770,9770,9770,0
20240214,161800,427319700,9770,9770,9770,9770,0
20240214,161700,427319700,9770,9770,9770,9770,0
20240214,161600,427319700,9770,9770,9770,9770,0
20240214,161500,427319700,9770,9770,9770,9770,0
20240214,161400,427319700,9770,9770,9770,9770,0
20240214,161300,427319700,9770,9770,9770,9770,0
20240214,161200,427319700,9770,9770,9770,9770,0
20240214,161100,427319700,9770,9770,9770,9770,395
20240214,161000,427319700,9770,9770,9770,9770,0
20240214,160900,427319700,9770,9770,9770,9770,0
20240214,160800,427319700,9770,9770,9770,9770,0
20240214,160700,427319700,9770,9770,9770,9770,0
20240214,160600,427319700,9770,9770,9770,9770,0
20240214,160500,427319700,9770,9770,9770,9770,0
20240214,160400,427319700,9770,9770,9770,9770,0
20240214,160300,427319700,9770,9770,9770,9770,0
20240214,160200,427319700,9770,9770,9770,9770,0
20240214,160100,427319700,9770,9770,9770,9770,0
20240214,160000,427319700,9770,9770,9770,9770,0
20240214,155900,427319700,9770,9770,9770,9770,0
20240214,155800,427319700,9770,9770,9770,9770,0
20240214,155700,427319700,9770,9770,9770,9770,0
20240214,155600,427319700,9770,9770,9770,9770,0
20240214,155500,427319700,9770,9770,9770,9770,0
20240214,155400,427319700,9770,9770,9770,9770,0
20240214,155300,427319700,9770,9770,9770,9770,0
20240214,155200,427319700,9770,9770,9770,9770,0
20240214,155100,427319700,9770,9770,9770,9770,0
20240214,155000,427319700,9770,9770,9770,9770,0
20240214,154900,427319700,9770,9770,9770,9770,0
20240214,154800,427319700,9770,9770,9770,9770,0
20240214,154700,427319700,9770,9770,9770,9770,0
20240214,154600,427319700,9770,9770,9770,9770,0
20240214,154500,427319700,9770,9770,9770,9770,0
20240214,154400,427319700,9770,9770,9770,9770,0
20240214,154300,427319700,9770,9770,9770,9770,0
20240214,154200,427319700,9770,9770,9770,9770,0
20240214,154100,427319700,9770,9770,9770,9770,395
20240214,154000,427319700,9770,9770,9770,9770,0
20240214,153900,427319700,9770,9770,9770,9770,0
20240214,153800,427319700,9770,9770,9770,9770,0
20240214,153700,427319700,9770,9770,9770,9770,0
20240214,153600,427319700,9770,9770,9770,9770,0
20240214,153500,427319700,9770,9770,9770,9770,0
20240214,153400,427319700,9770,9770,9770,9770,0
20240214,153300,427319700,9770,9770,9770,9770,0
20240214,153200,427319700,9770,9770,9770,9770,0
20240214,153100,427319700,9770,9770,9770,9770,0
20240214,153000,427319700,9770,9770,9770,9770,395
20240214,152900,423460550,9770,9770,9770,9770,0
20240214,152800,423460550,9770,9770,9770,9770,0
20240214,152700,423460550,9770,9770,9770,9770,0
20240214,152600,423460550,9770,9770,9770,9770,0
20240214,152500,423460550,9770,9770,9770,9770,0
20240214,152400,423460550,9770,9770,9770,9770,0
20240214,152300,423460550,9770,9770,9770,9770,0
20240214,152200,423460550,9770,9770,9770,9770,0
20240214,152100,423460550,9770,9770,9770,9770,0
20240214,152000,423460550,9770,9770,9770,9770,0
20240214,151900,423460550,9770,9770,9770,9770,1
20240214,151800,423450780,9740,9750,9750,9740,102
20240214,151700,422457020,9750,9750,9750,9750,1
20240214,151600,422447270,9750,9750,9750,9750,6
20240214,151500,422388770,9750,9750,9750,9750,10
20240214,151400,422291270,9740,9740,9740,9740,0
20240214,151300,422291270,9740,9740,9740,9740,2
20240214,151200,422271790,9740,9740,9740,9740,5
20240214,151100,422223090,9730,9730,9730,9730,0
20240214,151000,422223090,9730,9750,9750,9730,426
20240214,150900,418077910,9770,9770,9770,9770,0
20240214,150800,418077910,9770,9770,9770,9770,10
20240214,150700,417980210,9770,9770,9770,9770,30
20240214,150600,417687110,9770,9770,9770,9770,40
20240214,150500,417296310,9730,9730,9730,9730,1
20240214,150400,417286580,9770,9770,9770,9770,0
20240214,150300,417286580,9770,9730,9770,9730,59
20240214,150200,416712470,9730,9730,9730,9730,0
20240214,150100,416712470,9730,9730,9730,9730,0
20240214,150000,416712470,9730,9730,9730,9730,0
20240214,145900,416712470,9730,9740,9740,9730,45
20240214,145800,416274570,9780,9780,9780,9780,400
20240214,145700,412362570,9730,9730,9730,9730,0
20240214,145600,412362570,9730,9730,9730,9730,0
20240214,145500,412362570,9730,9730,9730,9730,313
20240214,145400,409317080,9720,9720,9720,9720,10
20240214,145300,409219880,9730,9730,9730,9730,0
20240214,145200,409219880,9730,9730,9730,9730,0
20240214,145100,409219880,9730,9730,9730,9730,1
20240214,145000,409210150,9720,9720,9720,9720,1
20240214,144900,409200430,9720,9720,9720,9720,39
20240214,144800,408821350,9730,9730,9730,9730,246
20240214,144700,406427770,9730,9730,9730,9730,0
20240214,144600,406427770,9730,9730,9730,9730,0
20240214,144500,406427770,9730,9730,9730,9730,0
20240214,144400,406427770,9730,9730,9730,9730,0
20240214,144300,406427770,9730,9730,9730,9730,0
20240214,144200,406427770,9730,9770,9770,9730,41
20240214,144100,406028800,9780,9780,9780,9780,0
20240214,144000,406028800,9780,9780,9780,9780,551
20240214,143900,400640020,9770,9770,9770,9770,0
20240214,143800,400640020,9770,9770,9770,9770,0
20240214,143700,400640020,9770,9770,9770,9770,1
20240214,143600,400630250,9770,9770,9770,9770,1
20240214,143500,400620480,9770,9770,9770,9770,29
20240214,143400,400337150,9770,9770,9770,9770,0
20240214,143300,400337150,9770,9770,9770,9770,20
20240214,143200,400141750,9770,9770,9770,9770,1
20240214,143100,400131980,9720,9720,9720,9720,10
20240214,143000,400034780,9720,9720,9720,9720,32
20240214,142900,399723740,9720,9720,9720,9720,0
20240214,142800,399723740,9720,9720,9720,9720,100
20240214,142700,398751740,9720,9720,9720,9720,119
20240214,142600,397595060,9720,9720,9720,9720,0
20240214,142500,397595060,9720,9720,9720,9720,0
20240214,142400,397595060,9720,9720,9720,9720,0
20240214,142300,397595060,9720,9720,9720,9720,0
20240214,142200,397595060,9720,9720,9720,9720,0
20240214,142100,397595060,9720,9730,9730,9720,16
20240214,142000,397439520,9730,9730,9730,9730,2
20240214,141900,397420060,9720,9720,9720,9720,0
20240214,141800,397420060,9720,9720,9720,9720,0
20240214,141700,397420060,9720,9720,9720,9720,0
20240214,141600,397420060,9720,9720,9720,9720,11
20240214,141500,397313140,9780,9780,9780,9780,0
20240214,141400,397313140,9780,9780,9780,9780,0
20240214,141300,397313140,9780,9780,9780,9780,0
20240214,141200,397313140,9780,9780,9780,9780,0
20240214,141100,397313140,9780,9780,9780,9780,14
20240214,141000,397176220,9780,9780,9780,9780,1
20240214,140900,397166440,9780,9780,9780,9780,9
20240214,140800,397078420,9780,9720,9780,9720,213
20240214,140700,395000890,9710,9710,9710,9710,6
20240214,140600,394942630,9700,9700,9700,9700,0
20240214,140500,394942630,9700,9700,9700,9700,0
20240214,140400,394942630,9700,9700,9700,9700,0
20240214,140300,394942630,9700,9700,9700,9700,0
20240214,140200,394942630,9700,9700,9700,9700,0
20240214,140100,394942630,9700,9700,9700,9700,0
20240214,140000,394942630,9700,9700,9700,9700,0
20240214,135900,394942630,9700,9700,9700,9700,30
20240214,135800,394651630,9700,9700,9700,9700,0
20240214,135700,394651630,9700,9720,9720,9700,133
20240214,135600,393361110,9700,9700,9700,9700,0
20240214,135500,393361110,9700,9760,9760,9700,248
20240214,135400,390948300,9750,9750,9750,9750,9
20240214,135300,390860550,9760,9750,9760,9750,14
20240214,135200,390724020,9750,9750,9750,9750,1
20240214,135100,390714270,9750,9750,9750,9750,100
20240214,135000,389739270,9740,9740,9740,9740,5
20240214,134900,389690570,9740,9740,9740,9740,0
20240214,134800,389690570,9740,9750,9750,9740,1010
20240214,134700,379853120,9750,9750,9750,9750,0
20240214,134600,379853120,9750,9740,9750,9740,97
20240214,134500,378907380,9750,9750,9750,9750,5
20240214,134400,378858630,9750,9750,9750,9750,38
20240214,134300,378488130,9750,9750,9750,9750,0
20240214,134200,378488130,9750,9750,9750,9750,1
20240214,134100,378478380,9760,9760,9760,9760,145
20240214,134000,377063180,9760,9760,9760,9760,5
20240214,133900,377014380,9800,9800,9800,9800,0
20240214,133800,377014380,9800,9800,9800,9800,0
20240214,133700,377014380,9800,9800,9800,9800,0
20240214,133600,377014380,9800,9800,9800,9800,2
20240214,133500,376994780,9760,9760,9760,9760,20
20240214,133400,376799580,9760,9760,9760,9760,100
20240214,133300,375823580,9770,9770,9770,9770,0
20240214,133200,375823580,9770,9770,9770,9770,110
20240214,133100,374748880,9760,9760,9760,9760,0
20240214,133000,374748880,9760,9760,9760,9760,0
20240214,132900,374748880,9760,9760,9760,9760,2
20240214,132800,374729360,9770,9770,9770,9770,91
20240214,132700,373840290,9770,9770,9770,9770,10
20240214,132600,373742590,9800,9800,9800,9800,1
20240214,132500,373732790,9800,9800,9800,9800,0
20240214,132400,373732790,9800,9800,9800,9800,5
20240214,132300,373683790,9800,9790,9800,9790,210
20240214,132200,371627790,9740,9780,9780,9740,128
20240214,132100,370379080,9790,9790,9790,9790,209
20240214,132000,368332970,9790,9780,9800,9780,62
20240214,131900,367725470,9780,9790,9790,9780,52
20240214,131800,367216540,9800,9800,9800,9800,3
20240214,131700,367187140,9800,9800,9800,9800,5
20240214,131600,367138140,9800,9790,9800,9790,11
20240214,131500,367030440,9800,9800,9800,9800,1017
20240214,131400,357063840,9800,9810,9810,9800,163
20240214,131300,355465390,9820,9820,9820,9820,10
20240214,131200,355367190,9820,9820,9820,9820,0
20240214,131100,355367190,9820,9810,9820,9810,25
20240214,131000,355121740,9820,9820,9820,9820,101
20240214,130900,354129920,9820,9820,9820,9820,17
20240214,130800,353962980,9820,9830,9840,9820,161
20240214,130700,352379780,9840,9840,9840,9790,133
20240214,130600,351077310,9810,9840,9850,9810,1019
20240214,130500,341063070,9850,9860,9880,9850,75
20240214,130400,340324060,9860,9880,9880,9840,193
20240214,130300,338417480,9880,9880,9880,9850,153
20240214,130200,336909120,9880,9850,9880,9850,316
20240214,130100,333788010,9830,9860,9870,9830,121
20240214,130000,332597980,9870,9830,9870,9830,240
20240214,125900,330238500,9830,9850,9850,9830,269
20240214,125800,327593070,9850,9830,9850,9830,133
20240214,125700,326285160,9830,9840,9850,9830,108
20240214,125600,325221970,9840,9810,9840,9790,147
20240214,125500,323778950,9800,9790,9800,9790,896
20240214,125400,314999800,9770,9780,9780,9770,71
20240214,125300,314305500,9780,9790,9800,9780,421
20240214,125200,310182090,9780,9780,9780,9780,10
20240214,125100,310084290,9790,9760,9790,9760,15
20240214,125000,309937470,9780,9760,9780,9760,1487
20240214,124900,295407280,9760,9760,9760,9760,2
20240214,124800,295387760,9770,9770,9770,9770,0
20240214,124700,295387760,9770,9760,9770,9760,22
20240214,124600,295172870,9760,9760,9760,9760,3
20240214,124500,295143590,9760,9750,9770,9750,124
20240214,124400,293932530,9770,9770,9770,9770,0
20240214,124300,293932530,9770,9750,9770,9750,79
20240214,124200,293161540,9750,9750,9750,9750,20
20240214,124100,292966540,9710,9710,9710,9710,28
20240214,124000,292694660,9770,9750,9770,9750,13
20240214,123900,292567890,9750,9760,9770,9750,163
20240214,123800,290978450,9770,9760,9770,9760,20
20240214,123700,290783240,9750,9740,9750,9740,53
20240214,123600,290266870,9730,9730,9730,9730,63
20240214,123500,289653880,9730,9740,9740,9730,468
20240214,123400,285100140,9740,9740,9740,9740,14
20240214,123300,284963780,9730,9700,9730,9700,1075
20240214,123200,274536130,9690,9690,9690,9690,10
20240214,123100,274439230,9690,9700,9700,9690,78
20240214,123000,273683180,9700,9700,9700,9700,2
20240214,122900,273663780,9700,9700,9700,9700,50
20240214,122800,273178780,9700,9700,9700,9700,267
20240214,122700,270588880,9700,9690,9700,9690,1606
20240214,122600,255012590,9690,9690,9690,9690,9
20240214,122500,254925380,9670,9670,9670,9670,0
20240214,122400,254925380,9670,9670,9670,9670,0
20240214,122300,254925380,9670,9670,9670,9670,0
20240214,122200,254925380,9670,9690,9690,9670,383
20240214,122100,251218480,9690,9690,9690,9690,2
20240214,122000,251199100,9700,9700,9700,9700,1
20240214,121900,251189400,9690,9690,9690,9690,1
20240214,121800,251179710,9700,9690,9700,9680,8
20240214,121700,251102210,9690,9690,9690,9690,1
20240214,121600,251092520,9700,9700,9700,9700,91
20240214,121500,250209820,9700,9700,9700,9700,0
20240214,121400,250209820,9700,9700,9700,9700,126
20240214,121300,248987620,9700,9700,9700,9700,0
20240214,121200,248987620,9700,9700,9700,9700,0
20240214,121100,248987620,9700,9690,9700,9690,291
20240214,121000,246166990,9670,9670,9670,9670,1
20240214,120900,246157320,9690,9670,9690,9670,12
20240214,120800,246041240,9700,9700,9700,9700,0
20240214,120700,246041240,9700,9700,9700,9700,41
20240214,120600,245643540,9700,9640,9700,9640,1043
20240214,120500,235560670,9640,9640,9640,9640,100
20240214,120400,234596670,9610,9610,9610,9610,0
20240214,120300,234596670,9610,9610,9610,9610,0
20240214,120200,234596670,9610,9610,9610,9610,0
20240214,120100,234596670,9610,9610,9610,9610,0
20240214,120000,234596670,9610,9610,9610,9610,2
20240214,115900,234577450,9610,9610,9610,9610,3
20240214,115800,234548620,9610,9610,9610,9610,0
20240214,115700,234548620,9610,9610,9610,9610,1
20240214,115600,234539010,9640,9640,9640,9640,52
20240214,115500,234037730,9640,9650,9650,9640,39
20240214,115400,233661570,9650,9650,9650,9650,1
20240214,115300,233651920,9670,9640,9670,9640,9
20240214,115200,233565010,9670,9670,9670,9670,10
20240214,115100,233468310,9670,9650,9670,9640,280
20240214,115000,230766810,9660,9670,9670,9660,33
20240214,114900,230447940,9670,9680,9680,9670,232
20240214,114800,228202560,9670,9670,9670,9670,75
20240214,114700,227477310,9650,9610,9650,9610,1990
20240214,114600,208317780,9600,9600,9600,9600,19
20240214,114500,208135380,9600,9600,9600,9600,1
20240214,114400,208125780,9590,9590,9590,9590,0
20240214,114300,208125780,9590,9590,9590,9590,0
20240214,114200,208125780,9590,9590,9590,9590,0
20240214,114100,208125780,9590,9590,9590,9590,0
20240214,114000,208125780,9590,9590,9590,9590,0
20240214,113900,208125780,9590,9590,9590,9590,0
20240214,113800,208125780,9590,9590,9590,9590,0
20240214,113700,208125780,9590,9590,9590,9590,100
20240214,113600,207166780,9590,9590,9590,9590,0
20240214,113500,207166780,9590,9590,9590,9590,0
20240214,113400,207166780,9590,9590,9590,9590,11
20240214,113300,207061290,9590,9590,9590,9590,16
20240214,113200,206907850,9590,9590,9590,9590,0
20240214,113100,206907850,9590,9590,9590,9590,0
20240214,113000,206907850,9590,9590,9590,9590,1
20240214,112900,206898260,9580,9580,9580,9580,0
20240214,112800,206898260,9580,9580,9580,9580,0
20240214,112700,206898260,9580,9580,9580,9580,3
20240214,112600,206869520,9580,9580,9580,9580,3
20240214,112500,206840780,9590,9590,9590,9580,99
20240214,112400,205892140,9590,9580,9590,9580,2
20240214,112300,205872970,9580,9580,9580,9580,2
20240214,112200,205853810,9580,9550,9580,9550,67
20240214,112100,205212750,9530,9530,9530,9530,67
20240214,112000,204574240,9540,9540,9540,9540,0
20240214,111900,204574240,9540,9510,9540,9510,16
20240214,111800,204422050,9510,9510,9510,9510,117
20240214,111700,203309380,9510,9530,9530,9510,110
20240214,111600,202263080,9500,9500,9500,9500,0
20240214,111500,202263080,9500,9500,9500,9500,1
20240214,111400,202253580,9500,9540,9540,9500,524
20240214,111300,197272850,9540,9540,9540,9540,1
20240214,111200,197263310,9530,9530,9550,9530,404
20240214,111100,193408230,9500,9500,9500,9500,7
20240214,111000,193341730,9510,9510,9530,9510,201
20240214,110900,191430160,9540,9540,9540,9540,77
20240214,110800,190695580,9540,9530,9540,9530,4
20240214,110700,190657430,9510,9550,9550,9510,3
20240214,110600,190628820,9510,9510,9510,9510,0
20240214,110500,190628820,9510,9580,9580,9510,1104
20240214,110400,180122940,9580,9580,9580,9580,1
20240214,110300,180113360,9580,9580,9580,9580,0
20240214,110200,180113360,9580,9580,9580,9580,1
20240214,110100,180103780,9580,9580,9580,9580,14
20240214,110000,179969660,9580,9580,9580,9580,104
20240214,105900,178973340,9600,9600,9600,9600,10
20240214,105800,178877340,9600,9590,9600,9580,16
20240214,105700,178723920,9580,9610,9610,9580,18
20240214,105600,178551240,9610,9610,9610,9610,18
20240214,105500,178378260,9620,9600,9620,9570,631
20240214,105400,172329750,9600,9620,9630,9600,103
20240214,105300,171337960,9600,9600,9600,9600,1
20240214,105200,171328360,9610,9600,9610,9600,13
20240214,105100,171203550,9600,9600,9600,9600,36
20240214,105000,170857950,9600,9600,9600,9600,47
20240214,104900,170406750,9630,9620,9630,9600,242
20240214,104800,168081190,9630,9630,9630,9630,0
20240214,104700,168081190,9630,9630,9630,9630,10
20240214,104600,167984890,9640,9650,9650,9640,110
20240214,104500,166924390,9650,9640,9650,9640,22
20240214,104400,166712210,9650,9670,9680,9650,491
20240214,104300,161969320,9670,9690,9690,9670,383
20240214,104200,158265150,9690,9660,9700,9660,122
20240214,104100,157084250,9660,9610,9660,9610,93
20240214,104000,156186560,9630,9640,9640,9630,144
20240214,103900,154799710,9640,9650,9660,9640,1417
20240214,103800,141125210,9650,9580,9650,9580,228
20240214,103700,138925250,9640,9660,9660,9500,771
20240214,103600,131543430,9660,9530,9660,9440,3987
20240214,103500,93584550,9400,9550,9550,9400,869
20240214,103400,85295770,9550,9430,9550,9430,914
20240214,103300,76646880,9420,9420,9420,9420,1
20240214,103200,76637460,9380,9380,9400,9380,1838
20240214,103100,59365190,9380,9380,9380,9380,1
20240214,103000,59355810,9350,9350,9350,9340,4
20240214,102900,59318420,9350,9350,9350,9350,56
20240214,102800,58794820,9350,9350,9350,9350,0
20240214,102700,58794820,9350,9350,9350,9350,0
20240214,102600,58794820,9350,9350,9350,9350,0
20240214,102500,58794820,9350,9350,9350,9350,10
20240214,102400,58701320,9350,9350,9350,9350,0
20240214,102300,58701320,9350,9350,9350,9350,0
20240214,102200,58701320,9350,9350,9350,9350,0
20240214,102100,58701320,9350,9350,9350,9350,4
20240214,102000,58663920,9350,9350,9350,9350,0
20240214,101900,58663920,9350,9350,9350,9350,0
20240214,101800,58663920,9350,9350,9350,9350,100
20240214,101700,57728920,9340,9340,9340,9340,0
20240214,101600,57728920,9340,9340,9340,9340,0
20240214,101500,57728920,9340,9340,9340,9340,0
20240214,101400,57728920,9340,9340,9340,9340,0
20240214,101300,57728920,9340,9340,9340,9340,100
20240214,101200,56794920,9350,9350,9350,9350,1
20240214,101100,56785570,9340,9340,9340,9340,0
20240214,101000,56785570,9340,9340,9340,9340,0
20240214,100900,56785570,9340,9340,9340,9340,0
20240214,100800,56785570,9340,9340,9340,9340,0
20240214,100700,56785570,9340,9340,9340,9340,0
20240214,100600,56785570,9340,9340,9340,9340,4
20240214,100500,56748210,9350,9350,9350,9350,35
20240214,100400,56420960,9350,9350,9350,9350,0
20240214,100300,56420960,9350,9350,9350,9350,17
20240214,100200,56262010,9340,9350,9350,9340,264
20240214,100100,53793710,9350,9350,9350,9350,18
20240214,100000,53625410,9380,9380,9380,9380,0
20240214,095900,53625410,9380,9380,9380,9380,0
20240214,095800,53625410,9380,9380,9380,9380,0
20240214,095700,53625410,9380,9380,9380,9380,3
20240214,095600,53597270,9380,9380,9380,9380,2
20240214,095500,53578510,9350,9350,9350,9350,0
20240214,095400,53578510,9350,9340,9350,9340,5
20240214,095300,53531800,9340,9350,9350,9340,117
20240214,095200,52438020,9360,9360,9360,9360,0
20240214,095100,52438020,9360,9330,9360,9330,2002
20240214,095000,33728670,9310,9310,9310,9310,0
20240214,094900,33728670,9310,9310,9310,9310,0
20240214,094800,33728670,9310,9310,9310,9310,0
20240214,094700,33728670,9310,9310,9310,9300,57
20240214,094600,33198230,9330,9330,9330,9330,0
20240214,094500,33198230,9330,9330,9330,9330,0
20240214,094400,33198230,9330,9330,9330,9330,10
20240214,094300,33104930,9320,9320,9320,9320,0
20240214,094200,33104930,9320,9320,9320,9320,5
20240214,094100,33058330,9320,9320,9320,9320,1
20240214,094000,33049010,9320,9320,9320,9320,1
20240214,093900,33039690,9320,9320,9320,9320,0
20240214,093800,33039690,9320,9320,9320,9320,3
20240214,093700,33011730,9330,9330,9330,9330,10
20240214,093600,32918430,9270,9300,9300,9270,70
20240214,093500,32268220,9310,9300,9320,9300,105
20240214,093400,31289690,9300,9300,9300,9300,1
20240214,093300,31280390,9280,9300,9300,9280,101
20240214,093200,30342910,9300,9320,9320,9300,291
20240214,093100,27630830,9310,9310,9310,9310,4
20240214,093000,27593590,9320,9320,9320,9320,0
20240214,092900,27593590,9320,9320,9320,9320,0
20240214,092800,27593590,9320,9290,9320,9290,101
20240214,092700,26652340,9300,9300,9300,9300,0
20240214,092600,26652340,9300,9300,9300,9300,31
20240214,092500,26364040,9300,9320,9320,9300,50
20240214,092400,25898980,9300,9300,9300,9300,22
20240214,092300,25694380,9300,9300,9300,9300,75
20240214,092200,24996880,9300,9260,9300,9230,133
20240214,092100,23765740,9300,9300,9300,9300,0
20240214,092000,23765740,9300,9300,9300,9300,0
20240214,091900,23765740,9300,9300,9300,9300,0
20240214,091800,23765740,9300,9300,9300,9300,0
20240214,091700,23765740,9300,9300,9300,9300,68
20240214,091600,23133340,9300,9320,9320,9300,120
20240214,091500,22016320,9320,9320,9320,9320,0
20240214,091400,22016320,9320,9300,9320,9300,2
20240214,091300,21997700,9300,9300,9300,9300,0
20240214,091200,21997700,9300,9300,9300,9300,100
20240214,091100,21067700,9310,9260,9310,9260,70
20240214,091000,20418050,9250,9250,9250,9210,657
20240214,090900,14348280,9250,9250,9250,9250,0
20240214,090800,14348280,9250,9240,9250,9240,2
20240214,090700,14329790,9200,9210,9210,9200,113
20240214,090600,13289270,9200,9200,9200,9200,0
20240214,090500,13289270,9200,9200,9200,9200,0
20240214,090400,13289270,9200,9220,9220,9200,306
20240214,090300,10471380,9350,9270,9350,9200,73
20240214,090200,9793100,9250,9250,9250,9250,0
20240214,090100,9793100,9250,9300,9300,9250,236
20240214,090000,7604790,9360,9390,9390,9360,810