KissMeData/089980/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195800,909364270,20250,20250,20250,20250,149
20240214,195700,909364270,20250,20250,20250,20250,0
20240214,195600,909364270,20250,20250,20250,20250,0
20240214,195500,909364270,20250,20250,20250,20250,0
20240214,195400,909364270,20250,20250,20250,20250,0
20240214,195300,909364270,20250,20250,20250,20250,0
20240214,195200,909364270,20250,20250,20250,20250,0
20240214,195100,909364270,20250,20250,20250,20250,0
20240214,195000,909364270,20250,20250,20250,20250,0
20240214,194900,909364270,20250,20250,20250,20250,0
20240214,194800,909364270,20250,20250,20250,20250,0
20240214,194700,909364270,20250,20250,20250,20250,0
20240214,194600,909364270,20250,20250,20250,20250,0
20240214,194500,909364270,20250,20250,20250,20250,0
20240214,194400,909364270,20250,20250,20250,20250,0
20240214,194300,909364270,20250,20250,20250,20250,0
20240214,194200,909364270,20250,20250,20250,20250,0
20240214,194100,909364270,20250,20250,20250,20250,0
20240214,194000,909364270,20250,20250,20250,20250,0
20240214,193900,909364270,20250,20250,20250,20250,0
20240214,193800,909364270,20250,20250,20250,20250,0
20240214,193700,909364270,20250,20250,20250,20250,0
20240214,193600,909364270,20250,20250,20250,20250,0
20240214,193500,909364270,20250,20250,20250,20250,0
20240214,193400,909364270,20250,20250,20250,20250,0
20240214,193300,909364270,20250,20250,20250,20250,0
20240214,193200,909364270,20250,20250,20250,20250,0
20240214,193100,909364270,20250,20250,20250,20250,0
20240214,193000,909364270,20250,20250,20250,20250,0
20240214,192900,909364270,20250,20250,20250,20250,0
20240214,192800,909364270,20250,20250,20250,20250,149
20240214,192700,909364270,20250,20250,20250,20250,0
20240214,192600,909364270,20250,20250,20250,20250,0
20240214,192500,909364270,20250,20250,20250,20250,0
20240214,192400,909364270,20250,20250,20250,20250,0
20240214,192300,909364270,20250,20250,20250,20250,0
20240214,192200,909364270,20250,20250,20250,20250,0
20240214,192100,909364270,20250,20250,20250,20250,0
20240214,192000,909364270,20250,20250,20250,20250,0
20240214,191900,909364270,20250,20250,20250,20250,0
20240214,191800,909364270,20250,20250,20250,20250,0
20240214,191700,909364270,20250,20250,20250,20250,0
20240214,191600,909364270,20250,20250,20250,20250,0
20240214,191500,909364270,20250,20250,20250,20250,0
20240214,191400,909364270,20250,20250,20250,20250,0
20240214,191300,909364270,20250,20250,20250,20250,0
20240214,191200,909364270,20250,20250,20250,20250,0
20240214,191100,909364270,20250,20250,20250,20250,0
20240214,191000,909364270,20250,20250,20250,20250,0
20240214,190900,909364270,20250,20250,20250,20250,0
20240214,190800,909364270,20250,20250,20250,20250,0
20240214,190700,909364270,20250,20250,20250,20250,0
20240214,190600,909364270,20250,20250,20250,20250,0
20240214,190500,909364270,20250,20250,20250,20250,0
20240214,190400,909364270,20250,20250,20250,20250,0
20240214,190300,909364270,20250,20250,20250,20250,0
20240214,190200,909364270,20250,20250,20250,20250,0
20240214,190100,909364270,20250,20250,20250,20250,0
20240214,190000,909364270,20250,20250,20250,20250,0
20240214,185900,909364270,20250,20250,20250,20250,0
20240214,185800,909364270,20250,20250,20250,20250,149
20240214,185700,909364270,20250,20250,20250,20250,0
20240214,185600,909364270,20250,20250,20250,20250,0
20240214,185500,909364270,20250,20250,20250,20250,0
20240214,185400,909364270,20250,20250,20250,20250,0
20240214,185300,909364270,20250,20250,20250,20250,0
20240214,185200,909364270,20250,20250,20250,20250,0
20240214,185100,909364270,20250,20250,20250,20250,0
20240214,185000,909364270,20250,20250,20250,20250,0
20240214,184900,909364270,20250,20250,20250,20250,0
20240214,184800,909364270,20250,20250,20250,20250,0
20240214,184700,909364270,20250,20250,20250,20250,0
20240214,184600,909364270,20250,20250,20250,20250,0
20240214,184500,909364270,20250,20250,20250,20250,0
20240214,184400,909364270,20250,20250,20250,20250,0
20240214,184300,909364270,20250,20250,20250,20250,0
20240214,184200,909364270,20250,20250,20250,20250,0
20240214,184100,909364270,20250,20250,20250,20250,0
20240214,184000,909364270,20250,20250,20250,20250,0
20240214,183900,909364270,20250,20250,20250,20250,0
20240214,183800,909364270,20250,20250,20250,20250,0
20240214,183700,909364270,20250,20250,20250,20250,0
20240214,183600,909364270,20250,20250,20250,20250,0
20240214,183500,909364270,20250,20250,20250,20250,0
20240214,183400,909364270,20250,20250,20250,20250,0
20240214,183300,909364270,20250,20250,20250,20250,0
20240214,183200,909364270,20250,20250,20250,20250,0
20240214,183100,909364270,20250,20250,20250,20250,0
20240214,183000,909364270,20250,20250,20250,20250,0
20240214,182900,909364270,20250,20250,20250,20250,0
20240214,182800,909364270,20250,20250,20250,20250,149
20240214,182700,909364270,20250,20250,20250,20250,0
20240214,182600,909364270,20250,20250,20250,20250,0
20240214,182500,909364270,20250,20250,20250,20250,0
20240214,182400,909364270,20250,20250,20250,20250,0
20240214,182300,909364270,20250,20250,20250,20250,0
20240214,182200,909364270,20250,20250,20250,20250,0
20240214,182100,909364270,20250,20250,20250,20250,0
20240214,182000,909364270,20250,20250,20250,20250,0
20240214,181900,909364270,20250,20250,20250,20250,0
20240214,181800,909364270,20250,20250,20250,20250,0
20240214,181700,909364270,20250,20250,20250,20250,0
20240214,181600,909364270,20250,20250,20250,20250,0
20240214,181500,909364270,20250,20250,20250,20250,0
20240214,181400,909364270,20250,20250,20250,20250,0
20240214,181300,909364270,20250,20250,20250,20250,0
20240214,181200,909364270,20250,20250,20250,20250,0
20240214,181100,909364270,20250,20250,20250,20250,0
20240214,181000,909364270,20250,20250,20250,20250,0
20240214,180900,909364270,20250,20250,20250,20250,0
20240214,180800,909364270,20250,20250,20250,20250,0
20240214,180700,909364270,20250,20250,20250,20250,0
20240214,180600,909364270,20250,20250,20250,20250,0
20240214,180500,909364270,20250,20250,20250,20250,0
20240214,180400,909364270,20250,20250,20250,20250,0
20240214,180300,909364270,20250,20250,20250,20250,0
20240214,180200,909364270,20250,20250,20250,20250,0
20240214,180100,909364270,20250,20250,20250,20250,0
20240214,180000,909364270,20250,20250,20250,20250,0
20240214,175900,909364270,20250,20250,20250,20250,0
20240214,175800,909364270,20250,20250,20250,20250,149
20240214,175700,909364270,20250,20250,20250,20250,0
20240214,175600,909364270,20250,20250,20250,20250,0
20240214,175500,909364270,20250,20250,20250,20250,0
20240214,175400,909364270,20250,20250,20250,20250,0
20240214,175300,909364270,20250,20250,20250,20250,0
20240214,175200,909364270,20250,20250,20250,20250,0
20240214,175100,909364270,20250,20250,20250,20250,0
20240214,175000,909364270,20250,20250,20250,20250,0
20240214,174900,909364270,20250,20250,20250,20250,0
20240214,174800,909364270,20250,20250,20250,20250,0
20240214,174700,909364270,20250,20250,20250,20250,0
20240214,174600,909364270,20250,20250,20250,20250,0
20240214,174500,909364270,20250,20250,20250,20250,0
20240214,174400,909364270,20250,20250,20250,20250,0
20240214,174300,909364270,20250,20250,20250,20250,0
20240214,174200,909364270,20250,20250,20250,20250,0
20240214,174100,909364270,20250,20250,20250,20250,0
20240214,174000,909364270,20250,20250,20250,20250,0
20240214,173900,909364270,20250,20250,20250,20250,0
20240214,173800,909364270,20250,20250,20250,20250,0
20240214,173700,909364270,20250,20250,20250,20250,0
20240214,173600,909364270,20250,20250,20250,20250,0
20240214,173500,909364270,20250,20250,20250,20250,0
20240214,173400,909364270,20250,20250,20250,20250,0
20240214,173300,909364270,20250,20250,20250,20250,0
20240214,173200,909364270,20250,20250,20250,20250,0
20240214,173100,909364270,20250,20250,20250,20250,0
20240214,173000,909364270,20250,20250,20250,20250,0
20240214,172900,909364270,20250,20250,20250,20250,0
20240214,172800,909364270,20250,20250,20250,20250,149
20240214,172700,909364270,20250,20250,20250,20250,0
20240214,172600,909364270,20250,20250,20250,20250,0
20240214,172500,909364270,20250,20250,20250,20250,0
20240214,172400,909364270,20250,20250,20250,20250,0
20240214,172300,909364270,20250,20250,20250,20250,0
20240214,172200,909364270,20250,20250,20250,20250,0
20240214,172100,909364270,20250,20250,20250,20250,0
20240214,172000,909364270,20250,20250,20250,20250,0
20240214,171900,909364270,20250,20250,20250,20250,0
20240214,171800,909364270,20250,20250,20250,20250,0
20240214,171700,909364270,20250,20250,20250,20250,0
20240214,171600,909364270,20250,20250,20250,20250,0
20240214,171500,909364270,20250,20250,20250,20250,0
20240214,171400,909364270,20250,20250,20250,20250,0
20240214,171300,909364270,20250,20250,20250,20250,0
20240214,171200,909364270,20250,20250,20250,20250,0
20240214,171100,909364270,20250,20250,20250,20250,0
20240214,171000,909364270,20250,20250,20250,20250,0
20240214,170900,909364270,20250,20250,20250,20250,0
20240214,170800,909364270,20250,20250,20250,20250,0
20240214,170700,909364270,20250,20250,20250,20250,0
20240214,170600,909364270,20250,20250,20250,20250,0
20240214,170500,909364270,20250,20250,20250,20250,0
20240214,170400,909364270,20250,20250,20250,20250,0
20240214,170300,909364270,20250,20250,20250,20250,0
20240214,170200,909364270,20250,20250,20250,20250,0
20240214,170100,909364270,20250,20250,20250,20250,0
20240214,170000,909364270,20250,20250,20250,20250,0
20240214,165900,909364270,20250,20250,20250,20250,0
20240214,165800,909364270,20250,20250,20250,20250,149
20240214,165700,909364270,20250,20250,20250,20250,0
20240214,165600,909364270,20250,20250,20250,20250,0
20240214,165500,909364270,20250,20250,20250,20250,0
20240214,165400,909364270,20250,20250,20250,20250,0
20240214,165300,909364270,20250,20250,20250,20250,0
20240214,165200,909364270,20250,20250,20250,20250,0
20240214,165100,909364270,20250,20250,20250,20250,0
20240214,165000,909364270,20250,20250,20250,20250,0
20240214,164900,909364270,20250,20250,20250,20250,0
20240214,164800,909364270,20250,20250,20250,20250,0
20240214,164700,909364270,20250,20250,20250,20250,0
20240214,164600,909364270,20250,20250,20250,20250,0
20240214,164500,909364270,20250,20250,20250,20250,0
20240214,164400,909364270,20250,20250,20250,20250,0
20240214,164300,909364270,20250,20250,20250,20250,0
20240214,164200,909364270,20250,20250,20250,20250,0
20240214,164100,909364270,20250,20250,20250,20250,0
20240214,164000,909364270,20250,20250,20250,20250,0
20240214,163900,909364270,20250,20250,20250,20250,0
20240214,163800,909364270,20250,20250,20250,20250,0
20240214,163700,909364270,20250,20250,20250,20250,0
20240214,163600,909364270,20250,20250,20250,20250,0
20240214,163500,909364270,20250,20250,20250,20250,0
20240214,163400,909364270,20250,20250,20250,20250,0
20240214,163300,909364270,20250,20250,20250,20250,0
20240214,163200,909364270,20250,20250,20250,20250,0
20240214,163100,909364270,20250,20250,20250,20250,0
20240214,163000,909364270,20250,20250,20250,20250,0
20240214,162900,909364270,20250,20250,20250,20250,0
20240214,162800,909364270,20250,20250,20250,20250,149
20240214,162700,909364270,20250,20250,20250,20250,0
20240214,162600,909364270,20250,20250,20250,20250,0
20240214,162500,909364270,20250,20250,20250,20250,0
20240214,162400,909364270,20250,20250,20250,20250,0
20240214,162300,909364270,20250,20250,20250,20250,0
20240214,162200,909364270,20250,20250,20250,20250,0
20240214,162100,909364270,20250,20250,20250,20250,0
20240214,162000,909364270,20250,20250,20250,20250,0
20240214,161900,909364270,20250,20250,20250,20250,0
20240214,161800,909364270,20250,20250,20250,20250,0
20240214,161700,909364270,20250,20250,20250,20250,0
20240214,161600,909364270,20250,20250,20250,20250,0
20240214,161500,909364270,20250,20250,20250,20250,0
20240214,161400,909364270,20250,20250,20250,20250,0
20240214,161300,909364270,20250,20250,20250,20250,0
20240214,161200,909364270,20250,20250,20250,20250,0
20240214,161100,909364270,20250,20250,20250,20250,0
20240214,161000,909364270,20250,20250,20250,20250,0
20240214,160900,909364270,20250,20250,20250,20250,0
20240214,160800,909364270,20250,20250,20250,20250,0
20240214,160700,909364270,20250,20250,20250,20250,0
20240214,160600,909364270,20250,20250,20250,20250,0
20240214,160500,909364270,20250,20250,20250,20250,0
20240214,160400,909364270,20250,20250,20250,20250,0
20240214,160300,909364270,20250,20250,20250,20250,0
20240214,160200,909364270,20250,20250,20250,20250,0
20240214,160100,909364270,20250,20250,20250,20250,0
20240214,160000,909364270,20250,20250,20250,20250,0
20240214,155900,909364270,20250,20250,20250,20250,0
20240214,155800,909364270,20250,20250,20250,20250,149
20240214,155700,909364270,20250,20250,20250,20250,0
20240214,155600,909364270,20250,20250,20250,20250,0
20240214,155500,909364270,20250,20250,20250,20250,0
20240214,155400,909364270,20250,20250,20250,20250,0
20240214,155300,909364270,20250,20250,20250,20250,0
20240214,155200,909364270,20250,20250,20250,20250,0
20240214,155100,909364270,20250,20250,20250,20250,0
20240214,155000,909364270,20250,20250,20250,20250,0
20240214,154900,909364270,20250,20250,20250,20250,0
20240214,154800,909364270,20250,20250,20250,20250,0
20240214,154700,909364270,20250,20250,20250,20250,0
20240214,154600,909364270,20250,20250,20250,20250,0
20240214,154500,909364270,20250,20250,20250,20250,0
20240214,154400,909364270,20250,20250,20250,20250,0
20240214,154300,909364270,20250,20250,20250,20250,0
20240214,154200,909364270,20250,20250,20250,20250,0
20240214,154100,909364270,20250,20250,20250,20250,0
20240214,154000,909364270,20250,20250,20250,20250,0
20240214,153900,909364270,20250,20250,20250,20250,0
20240214,153800,909364270,20250,20250,20250,20250,0
20240214,153700,909364270,20250,20250,20250,20250,0
20240214,153600,909364270,20250,20250,20250,20250,0
20240214,153500,909364270,20250,20250,20250,20250,0
20240214,153400,909364270,20250,20250,20250,20250,0
20240214,153300,909364270,20250,20250,20250,20250,0
20240214,153200,909364270,20250,20250,20250,20250,0
20240214,153100,909364270,20250,20250,20250,20250,0
20240214,153000,909364270,20250,20250,20250,20250,149
20240214,152900,906347020,20200,20200,20200,20200,0
20240214,152800,906347020,20200,20200,20200,20200,0
20240214,152700,906347020,20200,20200,20200,20200,0
20240214,152600,906347020,20200,20200,20200,20200,0
20240214,152500,906347020,20200,20200,20200,20200,0
20240214,152400,906347020,20200,20200,20200,20200,0
20240214,152300,906347020,20200,20200,20200,20200,0
20240214,152200,906347020,20200,20200,20200,20200,0
20240214,152100,906347020,20200,20200,20200,20200,0
20240214,152000,906347020,20200,20200,20200,20200,0
20240214,151900,906347020,20200,20200,20200,20200,20
20240214,151800,905943020,20200,20200,20200,20200,112
20240214,151700,903680620,20150,20250,20250,20150,528
20240214,151600,893004620,20250,20250,20250,20250,0
20240214,151500,893004620,20250,20300,20300,20250,214
20240214,151400,888670970,20150,20150,20150,20150,0
20240214,151300,888670970,20150,20250,20250,20150,843
20240214,151200,871674120,20250,20250,20250,20250,212
20240214,151100,867381120,20200,20250,20250,20200,284
20240214,151000,861630270,20350,20200,20350,20200,33
20240214,150900,860962170,20250,20250,20250,20250,21
20240214,150800,860536920,20250,20300,20300,20250,387
20240214,150700,852680970,20250,20250,20250,20250,0
20240214,150600,852680970,20250,20250,20250,20250,39
20240214,150500,851891220,20250,20250,20250,20250,94
20240214,150400,849987720,20250,20300,20300,20250,261
20240214,150300,844691320,20350,20350,20350,20350,1
20240214,150200,844670970,20300,20300,20300,20300,2
20240214,150100,844630370,20300,20250,20300,20250,392
20240214,150000,836677920,20300,20300,20300,20300,0
20240214,145900,836677920,20300,20250,20300,20250,216
20240214,145800,832293370,20250,20250,20250,20250,0
20240214,145700,832293370,20250,20250,20250,20250,28
20240214,145600,831726370,20250,20300,20300,20250,148
20240214,145500,828726870,20300,20300,20300,20300,211
20240214,145400,824443570,20250,20300,20300,20250,228
20240214,145300,819823070,20300,20300,20300,20300,211
20240214,145200,815539770,20250,20300,20300,20250,174
20240214,145100,812007770,20300,20300,20300,20300,222
20240214,145000,807501170,20300,20300,20300,20300,0
20240214,144900,807501170,20300,20300,20300,20300,15
20240214,144800,807196670,20300,20300,20300,20300,212
20240214,144700,802893070,20300,20300,20300,20300,0
20240214,144600,802893070,20300,20300,20300,20300,218
20240214,144500,798467670,20300,20300,20300,20300,424
20240214,144400,789860470,20250,20250,20250,20200,107
20240214,144300,787693870,20250,20300,20300,20250,67
20240214,144200,786335970,20300,20300,20300,20300,206
20240214,144100,782154170,20300,20300,20300,20300,30
20240214,144000,781545170,20300,20300,20300,20300,385
20240214,143900,773729670,20250,20250,20250,20250,2
20240214,143800,773689170,20250,20300,20300,20250,258
20240214,143700,768454120,20350,20350,20350,20350,108
20240214,143600,766256320,20350,20350,20350,20300,427
20240214,143500,757567020,20350,20350,20350,20350,53
20240214,143400,756488470,20250,20300,20300,20250,117
20240214,143300,754113520,20300,20300,20300,20300,124
20240214,143200,751596320,20300,20300,20300,20300,26
20240214,143100,751068520,20300,20300,20300,20250,270
20240214,143000,745590370,20300,20300,20300,20300,1
20240214,142900,745570070,20250,20300,20300,20250,231
20240214,142800,740881770,20300,20300,20300,20300,1
20240214,142700,740861470,20300,20300,20300,20300,211
20240214,142600,736578170,20250,20250,20250,20250,1
20240214,142500,736557920,20200,20300,20300,20200,304
20240214,142400,730394820,20250,20250,20250,20250,190
20240214,142300,726547320,20300,20300,20300,20300,211
20240214,142200,722264020,20250,20250,20300,20250,261
20240214,142100,716977520,20250,20250,20250,20250,0
20240214,142000,716977520,20250,20250,20250,20250,55
20240214,141900,715863770,20200,20250,20250,20200,6
20240214,141800,715742320,20250,20250,20250,20250,212
20240214,141700,711449320,20200,20250,20250,20200,276
20240214,141600,705860470,20250,20250,20250,20250,36
20240214,141500,705131470,20250,20250,20250,20250,65
20240214,141400,703815220,20250,20250,20300,20250,219
20240214,141300,699369920,20250,20250,20250,20250,13
20240214,141200,699106670,20250,20250,20250,20250,263
20240214,141100,693780920,20250,20250,20250,20250,0
20240214,141000,693780920,20250,20250,20250,20250,225
20240214,140900,689224670,20250,20250,20250,20250,140
20240214,140800,686389670,20250,20200,20300,20200,672
20240214,140700,672777920,20200,20200,20200,20200,0
20240214,140600,672777920,20200,20150,20200,20150,15
20240214,140500,672474970,20200,20200,20200,20150,358
20240214,140400,665248470,20250,20200,20250,20200,25
20240214,140300,664743420,20200,20200,20200,20200,253
20240214,140200,659632820,20200,20200,20200,20200,0
20240214,140100,659632820,20200,20150,20200,20150,234
20240214,140000,654907170,20150,20150,20150,20150,264
20240214,135900,649587570,20150,20150,20150,20150,486
20240214,135800,639794670,20100,20100,20100,20100,0
20240214,135700,639794670,20100,20100,20100,20100,559
20240214,135600,628558770,20050,20050,20050,20050,0
20240214,135500,628558770,20050,20100,20100,20050,214
20240214,135400,624257520,20100,20100,20100,20100,0
20240214,135300,624257520,20100,20100,20100,20100,0
20240214,135200,624257520,20100,20050,20100,20050,313
20240214,135100,617971220,20100,20100,20100,20100,5
20240214,135000,617870720,20100,20100,20100,20100,0
20240214,134900,617870720,20100,20100,20100,20100,0
20240214,134800,617870720,20100,20100,20100,20100,0
20240214,134700,617870720,20100,20100,20100,20100,10
20240214,134600,617669720,20100,20100,20100,20100,0
20240214,134500,617669720,20100,20100,20100,20100,0
20240214,134400,617669720,20100,20100,20100,20100,0
20240214,134300,617669720,20100,20100,20100,20100,10
20240214,134200,617468720,20000,20100,20100,20000,67
20240214,134100,616122320,20000,20000,20000,20000,0
20240214,134000,616122320,20000,20100,20100,20000,209
20240214,133900,611922420,20150,20150,20150,20150,8
20240214,133800,611761220,20100,20150,20150,20100,79
20240214,133700,610171370,20100,20050,20100,20050,1310
20240214,133600,583899320,20050,20050,20050,20050,10
20240214,133500,583698820,20000,20000,20000,20000,15
20240214,133400,583398820,20000,20000,20000,20000,0
20240214,133300,583398820,20000,20000,20000,20000,0
20240214,133200,583398820,20000,20000,20000,20000,0
20240214,133100,583398820,20000,20000,20000,20000,33
20240214,133000,582738820,20000,20000,20000,20000,58
20240214,132900,581578820,20050,20050,20050,20050,6
20240214,132800,581458520,20050,20050,20050,20050,3
20240214,132700,581398370,20000,20000,20000,20000,0
20240214,132600,581398370,20000,20000,20000,20000,60
20240214,132500,580198370,20000,20000,20000,20000,0
20240214,132400,580198370,20000,20000,20000,20000,0
20240214,132300,580198370,20000,20000,20000,20000,0
20240214,132200,580198370,20000,20000,20000,20000,31
20240214,132100,579578370,20050,20050,20050,20050,3
20240214,132000,579518220,20000,20000,20000,20000,0
20240214,131900,579518220,20000,20000,20000,20000,100
20240214,131800,577518220,20000,20050,20050,20000,175
20240214,131700,574018120,20050,20050,20050,20050,2
20240214,131600,573978020,20000,20000,20000,20000,0
20240214,131500,573978020,20000,20000,20000,20000,0
20240214,131400,573978020,20000,20000,20000,20000,0
20240214,131300,573978020,20000,20000,20000,20000,22
20240214,131200,573538020,20050,20050,20050,20050,0
20240214,131100,573538020,20050,20050,20050,20050,2
20240214,131000,573497920,20000,20000,20000,20000,0
20240214,130900,573497920,20000,20000,20000,20000,22
20240214,130800,573057920,20000,20000,20000,20000,0
20240214,130700,573057920,20000,20000,20000,20000,50
20240214,130600,572057920,20050,20000,20050,20000,55
20240214,130500,570957670,20050,20050,20050,20050,1
20240214,130400,570937620,20050,20050,20050,20050,1
20240214,130300,570917570,20000,20000,20000,20000,4
20240214,130200,570837570,20000,20050,20050,20000,103
20240214,130100,568775070,20050,20050,20050,20050,3
20240214,130000,568714920,20050,20050,20050,20050,6
20240214,125900,568594620,20050,20050,20050,20050,7
20240214,125800,568454270,20050,20050,20050,20050,15
20240214,125700,568153520,20050,20050,20050,20050,7
20240214,125600,568013170,20050,20050,20050,20050,118
20240214,125500,565647270,20050,20050,20050,20050,7
20240214,125400,565506920,20050,20000,20050,20000,5
20240214,125300,565406870,20050,20050,20050,20050,0
20240214,125200,565406870,20050,20050,20050,20050,2
20240214,125100,565366770,20050,20050,20050,20050,1
20240214,125000,565346720,20050,20050,20050,20050,5
20240214,124900,565246470,20050,20050,20050,20050,20
20240214,124800,564845470,20050,20050,20050,20050,0
20240214,124700,564845470,20050,20050,20050,20000,14
20240214,124600,564564920,20050,20050,20050,20050,0
20240214,124500,564564920,20050,20050,20050,20050,5
20240214,124400,564464670,20050,20050,20050,20050,10
20240214,124300,564264170,20000,20000,20000,20000,10
20240214,124200,564064170,20050,20050,20050,20050,3
20240214,124100,564004020,20000,20000,20000,20000,0
20240214,124000,564004020,20000,20000,20000,20000,0
20240214,123900,564004020,20000,20000,20000,20000,2
20240214,123800,563964020,20000,20050,20050,20000,2
20240214,123700,563923970,20000,20000,20000,20000,150
20240214,123600,560923970,20000,20050,20050,20000,404
20240214,123500,552828920,20050,20050,20050,20050,3
20240214,123400,552768770,20050,20050,20050,20050,0
20240214,123300,552768770,20050,20050,20050,20050,1
20240214,123200,552748720,20050,20050,20050,20050,12
20240214,123100,552508120,20050,20050,20050,20050,5
20240214,123000,552407870,20050,20050,20050,20050,13
20240214,122900,552147220,20050,20050,20050,20050,0
20240214,122800,552147220,20050,20050,20050,20050,11
20240214,122700,551926670,20050,20050,20050,20050,0
20240214,122600,551926670,20050,20050,20050,20050,6
20240214,122500,551806370,20050,20050,20050,20050,2
20240214,122400,551766270,20050,20050,20050,20050,7
20240214,122300,551625920,20050,20050,20050,20050,0
20240214,122200,551625920,20050,20050,20050,20050,50
20240214,122100,550623420,20050,20050,20050,20050,9
20240214,122000,550442970,20050,20050,20050,20050,0
20240214,121900,550442970,20050,20050,20050,20050,7
20240214,121800,550302620,20050,20050,20050,20050,0
20240214,121700,550302620,20050,20050,20050,20050,0
20240214,121600,550302620,20050,20050,20050,20050,0
20240214,121500,550302620,20050,20050,20050,20050,0
20240214,121400,550302620,20050,20050,20050,20050,14
20240214,121300,550021920,20050,20050,20050,20050,0
20240214,121200,550021920,20050,20050,20050,20050,3
20240214,121100,549961770,20050,20100,20100,20050,246
20240214,121000,545019470,20100,20100,20100,20100,0
20240214,120900,545019470,20100,20050,20100,20050,82
20240214,120800,543373770,20100,20100,20100,20100,0
20240214,120700,543373770,20100,20050,20100,20050,70
20240214,120600,541970170,20050,20050,20050,20050,11
20240214,120500,541749620,20050,20050,20050,20050,70
20240214,120400,540346120,20050,19990,20050,19990,831
20240214,120300,523725740,19980,19970,19980,19970,281
20240214,120200,518113380,19970,19960,19970,19960,35
20240214,120100,517414750,19960,19960,19960,19960,115
20240214,120000,515119350,19950,19950,19960,19950,522
20240214,115900,504700370,19960,19960,19960,19960,0
20240214,115800,504700370,19960,19960,19960,19960,0
20240214,115700,504700370,19960,19960,19960,19960,0
20240214,115600,504700370,19960,19960,19960,19960,3
20240214,115500,504640490,19960,19920,19960,19920,35
20240214,115400,503942280,19950,19920,19950,19920,11
20240214,115300,503722890,19940,19940,19940,19940,0
20240214,115200,503722890,19940,19950,19950,19920,543
20240214,115100,492890100,19960,19950,19960,19950,18
20240214,115000,492530900,19960,19960,19960,19960,0
20240214,114900,492530900,19960,19960,19960,19960,9
20240214,114800,492351260,19960,19960,19960,19960,0
20240214,114700,492351260,19960,19970,19970,19960,13
20240214,114600,492091670,19970,19960,19970,19950,316
20240214,114500,485784240,19960,19970,19970,19960,91
20240214,114400,483967050,19960,19950,19960,19950,26
20240214,114300,483448210,19940,19930,19940,19930,23
20240214,114200,482989750,19930,19930,19930,19930,1
20240214,114100,482969820,19920,19920,19920,19920,7
20240214,114000,482830380,19910,19900,19910,19900,15
20240214,113900,482531830,19890,19870,19890,19870,267
20240214,113800,477221560,19860,19870,19870,19860,71
20240214,113700,475810990,19870,19870,19870,19870,10
20240214,113600,475612290,19870,19870,19870,19870,36
20240214,113500,474896970,19890,19890,19890,19890,0
20240214,113400,474896970,19890,19880,19890,19880,14
20240214,113300,474618610,19890,19890,19890,19890,1
20240214,113200,474598720,19870,19870,19870,19870,14
20240214,113100,474320540,19870,19880,19890,19860,80
20240214,113000,472731350,19870,19870,19870,19870,163
20240214,112900,469492540,19870,19870,19870,19870,5
20240214,112800,469393190,19870,19870,19870,19870,5
20240214,112700,469293840,19870,19870,19870,19870,9
20240214,112600,469115010,19870,19870,19870,19870,70
20240214,112500,467724110,19870,19860,19870,19860,74
20240214,112400,466254440,19860,19860,19860,19860,1
20240214,112300,466234580,19860,19860,19860,19860,10
20240214,112200,466035980,19860,19860,19880,19860,28
20240214,112100,465479860,19870,19870,19870,19870,0
20240214,112000,465479860,19870,19880,19880,19870,16
20240214,111900,465161880,19890,19890,19890,19890,0
20240214,111800,465161880,19890,19890,19890,19890,1
20240214,111700,465141990,19870,19870,19870,19870,0
20240214,111600,465141990,19870,19850,19870,19850,185
20240214,111500,461467860,19860,19860,19860,19860,0
20240214,111400,461467860,19860,19860,19860,19860,2
20240214,111300,461428140,19860,19860,19860,19850,15
20240214,111200,461130340,19860,19860,19860,19860,121
20240214,111100,458727280,19860,19860,19860,19860,0
20240214,111000,458727280,19860,19880,19880,19860,26
20240214,110900,458210500,19880,19860,19880,19860,8
20240214,110800,458051560,19850,19850,19850,19850,34
20240214,110700,457376660,19860,19850,19860,19850,196
20240214,110600,453485150,19810,19810,19810,19810,0
20240214,110500,453485150,19810,19820,19820,19800,55
20240214,110400,452396000,19810,19820,19820,19800,160
20240214,110300,449226530,19840,19840,19840,19840,9
20240214,110200,449047970,19840,19830,19840,19830,60
20240214,110100,447857690,19800,19810,19810,19800,156
20240214,110000,444768560,19810,19810,19810,19810,0
20240214,105900,444768560,19810,19810,19810,19810,0
20240214,105800,444768560,19810,19830,19830,19810,192
20240214,105700,440964300,19830,19830,19830,19830,9
20240214,105600,440785830,19820,19820,19820,19820,0
20240214,105500,440785830,19820,19830,19830,19820,6
20240214,105400,440666880,19830,19840,19840,19830,46
20240214,105300,439754670,19840,19840,19840,19840,1
20240214,105200,439734830,19840,19830,19840,19830,166
20240214,105100,436441600,19840,19840,19850,19840,218
20240214,105000,432114960,19850,19850,19850,19850,23
20240214,104900,431658410,19830,19840,19840,19830,21
20240214,104800,431241970,19830,19810,19830,19810,3
20240214,104700,431182510,19800,19800,19800,19800,19
20240214,104600,430806310,19800,19800,19800,19800,69
20240214,104500,429440110,19790,19790,19790,19790,84
20240214,104400,427777750,19790,19790,19790,19790,45
20240214,104300,426887200,19790,19770,19790,19770,887
20240214,104200,409334720,19770,19770,19770,19770,23
20240214,104100,408880010,19770,19760,19770,19760,212
20240214,104000,404690460,19760,19760,19760,19760,36
20240214,103900,403979100,19760,19760,19760,19760,5
20240214,103800,403880300,19760,19760,19760,19760,42
20240214,103700,403050380,19760,19760,19760,19760,0
20240214,103600,403050380,19760,19780,19780,19750,519
20240214,103500,392795660,19780,19780,19780,19780,25
20240214,103400,392301160,19760,19760,19760,19760,52
20240214,103300,391273640,19760,19760,19760,19750,127
20240214,103200,388764150,19770,19770,19770,19770,0
20240214,103100,388764150,19770,19770,19770,19770,66
20240214,103000,387459330,19780,19780,19780,19780,25
20240214,102900,386964830,19780,19780,19780,19780,24
20240214,102800,386490110,19780,19790,19790,19780,30
20240214,102700,385896620,19770,19780,19780,19770,37
20240214,102600,385164970,19780,19780,19780,19780,10
20240214,102500,384967170,19780,19780,19780,19780,1
20240214,102400,384947390,19760,19760,19780,19760,275
20240214,102300,379512230,19760,19760,19760,19760,0
20240214,102200,379512230,19760,19750,19760,19750,93
20240214,102100,377675430,19750,19750,19750,19750,11
20240214,102000,377458180,19750,19750,19750,19750,16
20240214,101900,377142180,19750,19750,19750,19750,74
20240214,101800,375680680,19750,19740,19750,19740,34
20240214,101700,375009190,19770,19770,19770,19770,29
20240214,101600,374435860,19770,19730,19770,19730,295
20240214,101500,368607950,19750,19740,19760,19720,377
20240214,101400,361163370,19720,19720,19720,19710,52
20240214,101300,360138250,19700,19700,19700,19700,0
20240214,101200,360138250,19700,19720,19720,19700,63
20240214,101100,358896930,19700,19700,19700,19700,121
20240214,101000,356513230,19700,19700,19700,19700,1
20240214,100900,356493530,19700,19700,19700,19700,106
20240214,100800,354405330,19700,19720,19720,19700,109
20240214,100700,352257170,19720,19720,19720,19720,4
20240214,100600,352178290,19720,19720,19720,19720,4
20240214,100500,352099410,19720,19690,19720,19690,5
20240214,100400,352000930,19670,19690,19690,19670,108
20240214,100300,349876550,19670,19670,19670,19670,516
20240214,100200,339726830,19660,19670,19670,19660,321
20240214,100100,333415470,19660,19690,19690,19660,1204
20240214,100000,309729130,19690,19690,19690,19690,258
20240214,095900,304649110,19690,19690,19690,19690,210
20240214,095800,300514210,19690,19760,19760,19680,217
20240214,095700,296241630,19690,19690,19690,19690,21
20240214,095600,295828140,19680,19680,19680,19680,200
20240214,095500,291892140,19760,19680,19760,19680,149
20240214,095400,288957580,19680,19670,19680,19670,213
20240214,095300,284767860,19660,19660,19660,19660,110
20240214,095200,282605260,19660,19660,19660,19660,110
20240214,095100,280442660,19660,19660,19660,19660,10
20240214,095000,280246060,19660,19660,19660,19660,34
20240214,094900,279577620,19680,19680,19680,19680,2
20240214,094800,279538260,19680,19680,19680,19680,2
20240214,094700,279498900,19680,19680,19680,19680,5
20240214,094600,279400500,19680,19700,19700,19650,497
20240214,094500,269632040,19740,19740,19740,19740,5
20240214,094400,269533340,19740,19690,19740,19690,4
20240214,094300,269454430,19680,19660,19680,19650,3
20240214,094200,269395440,19650,19650,19650,19650,0
20240214,094100,269395440,19650,19750,19750,19650,87
20240214,094000,267685120,19640,19750,19750,19620,408
20240214,093900,259674660,19750,19650,19750,19620,163
20240214,093800,256475510,19650,19650,19650,19620,102
20240214,093700,254474190,19620,19620,19620,19620,81
20240214,093600,252884970,19630,19620,19780,19620,81
20240214,093500,251294250,19620,19610,19620,19610,93
20240214,093400,249470470,19610,19610,19610,19610,6
20240214,093300,249352810,19610,19610,19610,19610,8
20240214,093200,249195930,19610,19600,19610,19600,317
20240214,093100,242982640,19600,19610,19610,19590,1545
20240214,093000,212698620,19620,19620,19620,19620,10
20240214,092900,212502420,19620,19610,19620,19610,33
20240214,092800,211855060,19620,19610,19620,19610,267
20240214,092700,206618960,19610,19660,19660,19610,1575
20240214,092600,175690250,19670,19680,19680,19650,1202
20240214,092500,152047210,19690,19700,19710,19690,58
20240214,092400,150904580,19700,19710,19750,19700,4
20240214,092300,150825720,19690,19690,19690,19690,74
20240214,092200,149368660,19690,19700,19700,19690,86
20240214,092100,147675310,19700,19690,19700,19690,147
20240214,092000,144780860,19680,19680,19680,19680,24
20240214,091900,144308540,19680,19700,19700,19680,776
20240214,091800,129029690,19710,19730,19730,19710,45
20240214,091700,128141920,19700,19710,19710,19700,16
20240214,091600,127826610,19730,19720,19780,19720,295
20240214,091500,122003840,19720,19710,19720,19690,126
20240214,091400,119521350,19780,19710,19780,19690,11
20240214,091300,119304630,19690,19750,19790,19690,83
20240214,091200,117665070,19680,19730,19740,19670,1185
20240214,091100,94321340,19730,19800,19800,19730,1663
20240214,091000,61468810,19800,19800,19800,19790,470
20240214,090900,52163230,19760,19770,19770,19760,140
20240214,090800,49396410,19830,19760,19830,19760,182
20240214,090700,45799950,19750,19760,19760,19750,356
20240214,090600,38765490,19760,19810,19810,19760,194
20240214,090500,34931900,19820,19760,19820,19760,146
20240214,090400,32044920,19750,19750,19750,19750,0
20240214,090300,32044920,19750,19870,19900,19750,580
20240214,090200,20557640,19850,19850,19850,19830,43
20240214,090100,19704390,19860,19820,19860,19810,33
20240214,090000,19049470,19830,19890,19890,19830,958